584 lines
32 KiB
CSV
584 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230922,184100,207612000,462000,462000,462000,462000,9
|
|
20230922,184000,207612000,462000,462000,462000,462000,0
|
|
20230922,183900,207612000,462000,462000,462000,462000,0
|
|
20230922,183800,207612000,462000,462000,462000,462000,0
|
|
20230922,183700,207612000,462000,462000,462000,462000,0
|
|
20230922,183600,207612000,462000,462000,462000,462000,0
|
|
20230922,183500,207612000,462000,462000,462000,462000,0
|
|
20230922,183400,207612000,462000,462000,462000,462000,0
|
|
20230922,183300,207612000,462000,462000,462000,462000,0
|
|
20230922,183200,207612000,462000,462000,462000,462000,0
|
|
20230922,183100,207612000,462000,462000,462000,462000,0
|
|
20230922,183000,207612000,462000,462000,462000,462000,0
|
|
20230922,182900,207612000,462000,462000,462000,462000,0
|
|
20230922,182800,207612000,462000,462000,462000,462000,0
|
|
20230922,182700,207612000,462000,462000,462000,462000,0
|
|
20230922,182600,207612000,462000,462000,462000,462000,0
|
|
20230922,182500,207612000,462000,462000,462000,462000,0
|
|
20230922,182400,207612000,462000,462000,462000,462000,0
|
|
20230922,182300,207612000,462000,462000,462000,462000,0
|
|
20230922,182200,207612000,462000,462000,462000,462000,0
|
|
20230922,182100,207612000,462000,462000,462000,462000,0
|
|
20230922,182000,207612000,462000,462000,462000,462000,0
|
|
20230922,181900,207612000,462000,462000,462000,462000,0
|
|
20230922,181800,207612000,462000,462000,462000,462000,0
|
|
20230922,181700,207612000,462000,462000,462000,462000,0
|
|
20230922,181600,207612000,462000,462000,462000,462000,0
|
|
20230922,181500,207612000,462000,462000,462000,462000,0
|
|
20230922,181400,207612000,462000,462000,462000,462000,0
|
|
20230922,181300,207612000,462000,462000,462000,462000,0
|
|
20230922,181200,207612000,462000,462000,462000,462000,0
|
|
20230922,181100,207612000,462000,462000,462000,462000,9
|
|
20230922,181000,207612000,462000,462000,462000,462000,0
|
|
20230922,180900,207612000,462000,462000,462000,462000,0
|
|
20230922,180800,207612000,462000,462000,462000,462000,0
|
|
20230922,180700,207612000,462000,462000,462000,462000,0
|
|
20230922,180600,207612000,462000,462000,462000,462000,0
|
|
20230922,180500,207612000,462000,462000,462000,462000,0
|
|
20230922,180400,207612000,462000,462000,462000,462000,0
|
|
20230922,180300,207612000,462000,462000,462000,462000,0
|
|
20230922,180200,207612000,462000,462000,462000,462000,0
|
|
20230922,180100,207612000,462000,462000,462000,462000,0
|
|
20230922,180000,207612000,462000,462000,462000,462000,0
|
|
20230922,175900,207612000,462000,462000,462000,462000,0
|
|
20230922,175800,207612000,462000,462000,462000,462000,0
|
|
20230922,175700,207612000,462000,462000,462000,462000,0
|
|
20230922,175600,207612000,462000,462000,462000,462000,0
|
|
20230922,175500,207612000,462000,462000,462000,462000,0
|
|
20230922,175400,207612000,462000,462000,462000,462000,0
|
|
20230922,175300,207612000,462000,462000,462000,462000,0
|
|
20230922,175200,207612000,462000,462000,462000,462000,0
|
|
20230922,175100,207612000,462000,462000,462000,462000,0
|
|
20230922,175000,207612000,462000,462000,462000,462000,0
|
|
20230922,174900,207612000,462000,462000,462000,462000,0
|
|
20230922,174800,207612000,462000,462000,462000,462000,0
|
|
20230922,174700,207612000,462000,462000,462000,462000,0
|
|
20230922,174600,207612000,462000,462000,462000,462000,0
|
|
20230922,174500,207612000,462000,462000,462000,462000,0
|
|
20230922,174400,207612000,462000,462000,462000,462000,0
|
|
20230922,174300,207612000,462000,462000,462000,462000,0
|
|
20230922,174200,207612000,462000,462000,462000,462000,0
|
|
20230922,174100,207612000,462000,462000,462000,462000,9
|
|
20230922,174000,207612000,462000,462000,462000,462000,0
|
|
20230922,173900,207612000,462000,462000,462000,462000,0
|
|
20230922,173800,207612000,462000,462000,462000,462000,0
|
|
20230922,173700,207612000,462000,462000,462000,462000,0
|
|
20230922,173600,207612000,462000,462000,462000,462000,0
|
|
20230922,173500,207612000,462000,462000,462000,462000,0
|
|
20230922,173400,207612000,462000,462000,462000,462000,0
|
|
20230922,173300,207612000,462000,462000,462000,462000,0
|
|
20230922,173200,207612000,462000,462000,462000,462000,0
|
|
20230922,173100,207612000,462000,462000,462000,462000,0
|
|
20230922,173000,207612000,462000,462000,462000,462000,0
|
|
20230922,172900,207612000,462000,462000,462000,462000,0
|
|
20230922,172800,207612000,462000,462000,462000,462000,0
|
|
20230922,172700,207612000,462000,462000,462000,462000,0
|
|
20230922,172600,207612000,462000,462000,462000,462000,0
|
|
20230922,172500,207612000,462000,462000,462000,462000,0
|
|
20230922,172400,207612000,462000,462000,462000,462000,0
|
|
20230922,172300,207612000,462000,462000,462000,462000,0
|
|
20230922,172200,207612000,462000,462000,462000,462000,0
|
|
20230922,172100,207612000,462000,462000,462000,462000,0
|
|
20230922,172000,207612000,462000,462000,462000,462000,0
|
|
20230922,171900,207612000,462000,462000,462000,462000,0
|
|
20230922,171800,207612000,462000,462000,462000,462000,0
|
|
20230922,171700,207612000,462000,462000,462000,462000,0
|
|
20230922,171600,207612000,462000,462000,462000,462000,0
|
|
20230922,171500,207612000,462000,462000,462000,462000,0
|
|
20230922,171400,207612000,462000,462000,462000,462000,0
|
|
20230922,171300,207612000,462000,462000,462000,462000,0
|
|
20230922,171200,207612000,462000,462000,462000,462000,0
|
|
20230922,171100,207612000,462000,462000,462000,462000,9
|
|
20230922,171000,207612000,462000,462000,462000,462000,0
|
|
20230922,170900,207612000,462000,462000,462000,462000,0
|
|
20230922,170800,207612000,462000,462000,462000,462000,0
|
|
20230922,170700,207612000,462000,462000,462000,462000,0
|
|
20230922,170600,207612000,462000,462000,462000,462000,0
|
|
20230922,170500,207612000,462000,462000,462000,462000,0
|
|
20230922,170400,207612000,462000,462000,462000,462000,0
|
|
20230922,170300,207612000,462000,462000,462000,462000,0
|
|
20230922,170200,207612000,462000,462000,462000,462000,0
|
|
20230922,170100,207612000,462000,462000,462000,462000,0
|
|
20230922,170000,207612000,462000,462000,462000,462000,0
|
|
20230922,165900,207612000,462000,462000,462000,462000,0
|
|
20230922,165800,207612000,462000,462000,462000,462000,0
|
|
20230922,165700,207612000,462000,462000,462000,462000,0
|
|
20230922,165600,207612000,462000,462000,462000,462000,0
|
|
20230922,165500,207612000,462000,462000,462000,462000,0
|
|
20230922,165400,207612000,462000,462000,462000,462000,0
|
|
20230922,165300,207612000,462000,462000,462000,462000,0
|
|
20230922,165200,207612000,462000,462000,462000,462000,0
|
|
20230922,165100,207612000,462000,462000,462000,462000,0
|
|
20230922,165000,207612000,462000,462000,462000,462000,0
|
|
20230922,164900,207612000,462000,462000,462000,462000,0
|
|
20230922,164800,207612000,462000,462000,462000,462000,0
|
|
20230922,164700,207612000,462000,462000,462000,462000,0
|
|
20230922,164600,207612000,462000,462000,462000,462000,0
|
|
20230922,164500,207612000,462000,462000,462000,462000,0
|
|
20230922,164400,207612000,462000,462000,462000,462000,0
|
|
20230922,164300,207612000,462000,462000,462000,462000,0
|
|
20230922,164200,207612000,462000,462000,462000,462000,0
|
|
20230922,164100,207612000,462000,462000,462000,462000,9
|
|
20230922,164000,207612000,462000,462000,462000,462000,0
|
|
20230922,163900,207612000,462000,462000,462000,462000,0
|
|
20230922,163800,207612000,462000,462000,462000,462000,0
|
|
20230922,163700,207612000,462000,462000,462000,462000,0
|
|
20230922,163600,207612000,462000,462000,462000,462000,0
|
|
20230922,163500,207612000,462000,462000,462000,462000,0
|
|
20230922,163400,207612000,462000,462000,462000,462000,0
|
|
20230922,163300,207612000,462000,462000,462000,462000,0
|
|
20230922,163200,207612000,462000,462000,462000,462000,0
|
|
20230922,163100,207612000,462000,462000,462000,462000,0
|
|
20230922,163000,207612000,462000,462000,462000,462000,0
|
|
20230922,162900,207612000,462000,462000,462000,462000,0
|
|
20230922,162800,207612000,462000,462000,462000,462000,0
|
|
20230922,162700,207612000,462000,462000,462000,462000,0
|
|
20230922,162600,207612000,462000,462000,462000,462000,0
|
|
20230922,162500,207612000,462000,462000,462000,462000,0
|
|
20230922,162400,207612000,462000,462000,462000,462000,0
|
|
20230922,162300,207612000,462000,462000,462000,462000,0
|
|
20230922,162200,207612000,462000,462000,462000,462000,0
|
|
20230922,162100,207612000,462000,462000,462000,462000,0
|
|
20230922,162000,207612000,462000,462000,462000,462000,0
|
|
20230922,161900,207612000,462000,462000,462000,462000,0
|
|
20230922,161800,207612000,462000,462000,462000,462000,0
|
|
20230922,161700,207612000,462000,462000,462000,462000,0
|
|
20230922,161600,207612000,462000,462000,462000,462000,0
|
|
20230922,161500,207612000,462000,462000,462000,462000,0
|
|
20230922,161400,207612000,462000,462000,462000,462000,0
|
|
20230922,161300,207612000,462000,462000,462000,462000,0
|
|
20230922,161200,207612000,462000,462000,462000,462000,0
|
|
20230922,161100,207612000,462000,462000,462000,462000,9
|
|
20230922,161000,207612000,462000,462000,462000,462000,0
|
|
20230922,160900,207612000,462000,462000,462000,462000,0
|
|
20230922,160800,207612000,462000,462000,462000,462000,0
|
|
20230922,160700,207612000,462000,462000,462000,462000,0
|
|
20230922,160600,207612000,462000,462000,462000,462000,0
|
|
20230922,160500,207612000,462000,462000,462000,462000,0
|
|
20230922,160400,207612000,462000,462000,462000,462000,0
|
|
20230922,160300,207612000,462000,462000,462000,462000,0
|
|
20230922,160200,207612000,462000,462000,462000,462000,0
|
|
20230922,160100,207612000,462000,462000,462000,462000,0
|
|
20230922,160000,207612000,462000,462000,462000,462000,0
|
|
20230922,155900,207612000,462000,462000,462000,462000,0
|
|
20230922,155800,207612000,462000,462000,462000,462000,0
|
|
20230922,155700,207612000,462000,462000,462000,462000,0
|
|
20230922,155600,207612000,462000,462000,462000,462000,0
|
|
20230922,155500,207612000,462000,462000,462000,462000,0
|
|
20230922,155400,207612000,462000,462000,462000,462000,0
|
|
20230922,155300,207612000,462000,462000,462000,462000,0
|
|
20230922,155200,207612000,462000,462000,462000,462000,0
|
|
20230922,155100,207612000,462000,462000,462000,462000,0
|
|
20230922,155000,207612000,462000,462000,462000,462000,0
|
|
20230922,154900,207612000,462000,462000,462000,462000,0
|
|
20230922,154800,207612000,462000,462000,462000,462000,0
|
|
20230922,154700,207612000,462000,462000,462000,462000,0
|
|
20230922,154600,207612000,462000,462000,462000,462000,0
|
|
20230922,154500,207612000,462000,462000,462000,462000,0
|
|
20230922,154400,207612000,462000,462000,462000,462000,0
|
|
20230922,154300,207612000,462000,462000,462000,462000,0
|
|
20230922,154200,207612000,462000,462000,462000,462000,0
|
|
20230922,154100,207612000,462000,462000,462000,462000,9
|
|
20230922,154000,207612000,462000,462000,462000,462000,0
|
|
20230922,153900,207612000,462000,462000,462000,462000,0
|
|
20230922,153800,207612000,462000,462000,462000,462000,0
|
|
20230922,153700,207612000,462000,462000,462000,462000,0
|
|
20230922,153600,207612000,462000,462000,462000,462000,0
|
|
20230922,153500,207612000,462000,462000,462000,462000,0
|
|
20230922,153400,207612000,462000,462000,462000,462000,0
|
|
20230922,153300,207612000,462000,462000,462000,462000,0
|
|
20230922,153200,207612000,462000,462000,462000,462000,0
|
|
20230922,153100,207612000,462000,462000,462000,462000,0
|
|
20230922,153000,207612000,462000,462000,462000,462000,9
|
|
20230922,152900,203454000,461500,461500,461500,461500,0
|
|
20230922,152800,203454000,461500,461500,461500,461500,0
|
|
20230922,152700,203454000,461500,461500,461500,461500,0
|
|
20230922,152600,203454000,461500,461500,461500,461500,0
|
|
20230922,152500,203454000,461500,461500,461500,461500,0
|
|
20230922,152400,203454000,461500,461500,461500,461500,0
|
|
20230922,152300,203454000,461500,461500,461500,461500,0
|
|
20230922,152200,203454000,461500,461500,461500,461500,0
|
|
20230922,152100,203454000,461500,461500,461500,461500,0
|
|
20230922,152000,203454000,461500,461500,461500,461500,0
|
|
20230922,151900,203454000,461500,461500,461500,461500,1
|
|
20230922,151800,202992500,460000,460000,460000,460000,0
|
|
20230922,151700,202992500,460000,460000,460000,460000,0
|
|
20230922,151600,202992500,460000,460000,460000,460000,0
|
|
20230922,151500,202992500,460000,460000,460000,460000,3
|
|
20230922,151400,201612500,461500,461500,461500,461500,0
|
|
20230922,151300,201612500,461500,461500,461500,461500,0
|
|
20230922,151200,201612500,461500,461500,461500,461500,0
|
|
20230922,151100,201612500,461500,461500,461500,461500,0
|
|
20230922,151000,201612500,461500,461500,461500,461500,0
|
|
20230922,150900,201612500,461500,461500,461500,461500,0
|
|
20230922,150800,201612500,461500,461500,461500,461500,0
|
|
20230922,150700,201612500,461500,461500,461500,461500,0
|
|
20230922,150600,201612500,461500,461500,461500,461500,0
|
|
20230922,150500,201612500,461500,461500,461500,461500,0
|
|
20230922,150400,201612500,461500,461500,461500,461500,0
|
|
20230922,150300,201612500,461500,461500,461500,461500,0
|
|
20230922,150200,201612500,461500,461500,461500,461500,0
|
|
20230922,150100,201612500,461500,461500,461500,461500,0
|
|
20230922,150000,201612500,461500,461500,461500,461500,0
|
|
20230922,145900,201612500,461500,461500,461500,461500,0
|
|
20230922,145800,201612500,461500,461500,461500,461500,0
|
|
20230922,145700,201612500,461500,461500,461500,461500,0
|
|
20230922,145600,201612500,461500,461500,461500,461500,0
|
|
20230922,145500,201612500,461500,461500,461500,461500,0
|
|
20230922,145400,201612500,461500,461500,461500,461500,0
|
|
20230922,145300,201612500,461500,461500,461500,461500,0
|
|
20230922,145200,201612500,461500,461500,461500,461500,0
|
|
20230922,145100,201612500,461500,461500,461500,461500,0
|
|
20230922,145000,201612500,461500,461500,461500,461500,0
|
|
20230922,144900,201612500,461500,461500,461500,461500,1
|
|
20230922,144800,201151000,460000,460000,460000,460000,0
|
|
20230922,144700,201151000,460000,460000,460000,460000,0
|
|
20230922,144600,201151000,460000,460000,460000,460000,0
|
|
20230922,144500,201151000,460000,460000,460000,460000,0
|
|
20230922,144400,201151000,460000,460000,460000,460000,0
|
|
20230922,144300,201151000,460000,460000,460000,460000,0
|
|
20230922,144200,201151000,460000,460000,460000,460000,0
|
|
20230922,144100,201151000,460000,460000,460000,460000,0
|
|
20230922,144000,201151000,460000,460000,460000,460000,0
|
|
20230922,143900,201151000,460000,460000,460000,460000,0
|
|
20230922,143800,201151000,460000,460000,460000,460000,0
|
|
20230922,143700,201151000,460000,460000,460000,460000,1
|
|
20230922,143600,200691000,460000,460000,460000,460000,0
|
|
20230922,143500,200691000,460000,460000,460000,460000,0
|
|
20230922,143400,200691000,460000,460000,460000,460000,0
|
|
20230922,143300,200691000,460000,460000,460000,460000,0
|
|
20230922,143200,200691000,460000,460000,460000,460000,0
|
|
20230922,143100,200691000,460000,460000,460000,460000,0
|
|
20230922,143000,200691000,460000,460000,460000,460000,0
|
|
20230922,142900,200691000,460000,460000,460000,460000,15
|
|
20230922,142800,193791000,460000,460000,460000,460000,0
|
|
20230922,142700,193791000,460000,460000,460000,460000,0
|
|
20230922,142600,193791000,460000,460000,460000,460000,2
|
|
20230922,142500,192871000,460500,460500,460500,460500,0
|
|
20230922,142400,192871000,460500,460500,460500,460500,0
|
|
20230922,142300,192871000,460500,461000,461000,460500,2
|
|
20230922,142200,191949500,461000,461000,461000,461000,0
|
|
20230922,142100,191949500,461000,461000,461000,461000,0
|
|
20230922,142000,191949500,461000,461000,461000,461000,0
|
|
20230922,141900,191949500,461000,461000,461000,461000,1
|
|
20230922,141800,191488500,461000,461000,461000,461000,0
|
|
20230922,141700,191488500,461000,461000,461000,461000,2
|
|
20230922,141600,190566500,461000,461500,461500,461000,14
|
|
20230922,141500,184111500,462500,462500,462500,462500,0
|
|
20230922,141400,184111500,462500,462500,462500,462500,0
|
|
20230922,141300,184111500,462500,462500,462500,462500,0
|
|
20230922,141200,184111500,462500,462500,462500,462500,1
|
|
20230922,141100,183649000,462500,462500,462500,462500,0
|
|
20230922,141000,183649000,462500,462500,462500,462500,0
|
|
20230922,140900,183649000,462500,462500,462500,462500,0
|
|
20230922,140800,183649000,462500,462500,462500,462500,0
|
|
20230922,140700,183649000,462500,462500,462500,462500,0
|
|
20230922,140600,183649000,462500,462500,462500,462500,2
|
|
20230922,140500,182724000,463000,463000,463000,463000,0
|
|
20230922,140400,182724000,463000,463000,463000,463000,0
|
|
20230922,140300,182724000,463000,463000,463000,463000,0
|
|
20230922,140200,182724000,463000,463000,463000,463000,0
|
|
20230922,140100,182724000,463000,463000,463000,463000,0
|
|
20230922,140000,182724000,463000,463000,463000,463000,0
|
|
20230922,135900,182724000,463000,463000,463000,463000,0
|
|
20230922,135800,182724000,463000,463000,463000,463000,0
|
|
20230922,135700,182724000,463000,463000,463000,463000,0
|
|
20230922,135600,182724000,463000,463000,463000,463000,0
|
|
20230922,135500,182724000,463000,463000,463000,463000,0
|
|
20230922,135400,182724000,463000,463000,463000,463000,0
|
|
20230922,135300,182724000,463000,463000,463000,463000,0
|
|
20230922,135200,182724000,463000,463000,463000,463000,0
|
|
20230922,135100,182724000,463000,463000,463000,463000,0
|
|
20230922,135000,182724000,463000,463000,463000,463000,0
|
|
20230922,134900,182724000,463000,463000,463000,463000,0
|
|
20230922,134800,182724000,463000,463000,463000,463000,0
|
|
20230922,134700,182724000,463000,463000,463000,463000,0
|
|
20230922,134600,182724000,463000,463000,463000,463000,0
|
|
20230922,134500,182724000,463000,463000,463000,463000,0
|
|
20230922,134400,182724000,463000,463000,463000,463000,0
|
|
20230922,134300,182724000,463000,463000,463000,463000,0
|
|
20230922,134200,182724000,463000,463000,463000,463000,0
|
|
20230922,134100,182724000,463000,463000,463000,463000,0
|
|
20230922,134000,182724000,463000,463000,463000,463000,0
|
|
20230922,133900,182724000,463000,463000,463000,463000,0
|
|
20230922,133800,182724000,463000,463000,463000,463000,0
|
|
20230922,133700,182724000,463000,463000,463000,463000,0
|
|
20230922,133600,182724000,463000,463000,463000,463000,0
|
|
20230922,133500,182724000,463000,463000,463000,463000,0
|
|
20230922,133400,182724000,463000,463000,463000,463000,0
|
|
20230922,133300,182724000,463000,463000,463000,463000,0
|
|
20230922,133200,182724000,463000,463000,463000,463000,0
|
|
20230922,133100,182724000,463000,463000,463000,463000,0
|
|
20230922,133000,182724000,463000,463000,463000,463000,0
|
|
20230922,132900,182724000,463000,463000,463000,463000,0
|
|
20230922,132800,182724000,463000,463000,463000,463000,0
|
|
20230922,132700,182724000,463000,463000,463000,463000,0
|
|
20230922,132600,182724000,463000,463000,463000,463000,0
|
|
20230922,132500,182724000,463000,463000,463000,463000,0
|
|
20230922,132400,182724000,463000,463000,463000,463000,0
|
|
20230922,132300,182724000,463000,463000,463000,463000,0
|
|
20230922,132200,182724000,463000,463000,463000,463000,0
|
|
20230922,132100,182724000,463000,463000,463000,463000,0
|
|
20230922,132000,182724000,463000,463000,463000,463000,2
|
|
20230922,131900,181798000,461500,461500,461500,461500,0
|
|
20230922,131800,181798000,461500,461500,461500,461500,1
|
|
20230922,131700,181336500,463000,463000,463000,463000,0
|
|
20230922,131600,181336500,463000,463000,463000,463000,0
|
|
20230922,131500,181336500,463000,463000,463000,463000,0
|
|
20230922,131400,181336500,463000,463000,463000,463000,0
|
|
20230922,131300,181336500,463000,463000,463000,463000,0
|
|
20230922,131200,181336500,463000,463000,463000,463000,0
|
|
20230922,131100,181336500,463000,463000,463000,463000,0
|
|
20230922,131000,181336500,463000,463000,463000,463000,0
|
|
20230922,130900,181336500,463000,463000,463000,463000,0
|
|
20230922,130800,181336500,463000,463000,463000,463000,0
|
|
20230922,130700,181336500,463000,463000,463000,463000,0
|
|
20230922,130600,181336500,463000,463000,463000,463000,0
|
|
20230922,130500,181336500,463000,463000,463000,463000,0
|
|
20230922,130400,181336500,463000,463000,463000,463000,0
|
|
20230922,130300,181336500,463000,463000,463000,463000,0
|
|
20230922,130200,181336500,463000,463000,463000,463000,0
|
|
20230922,130100,181336500,463000,463000,463000,463000,0
|
|
20230922,130000,181336500,463000,463000,463000,463000,0
|
|
20230922,125900,181336500,463000,463000,463000,463000,0
|
|
20230922,125800,181336500,463000,463000,463000,463000,0
|
|
20230922,125700,181336500,463000,463000,463000,463000,0
|
|
20230922,125600,181336500,463000,463000,463000,463000,0
|
|
20230922,125500,181336500,463000,463000,463000,463000,0
|
|
20230922,125400,181336500,463000,463000,463000,463000,0
|
|
20230922,125300,181336500,463000,463000,463000,463000,0
|
|
20230922,125200,181336500,463000,463000,463000,463000,0
|
|
20230922,125100,181336500,463000,463000,463000,463000,0
|
|
20230922,125000,181336500,463000,463000,463000,463000,0
|
|
20230922,124900,181336500,463000,463000,463000,463000,0
|
|
20230922,124800,181336500,463000,463000,463000,463000,0
|
|
20230922,124700,181336500,463000,463000,463000,463000,0
|
|
20230922,124600,181336500,463000,463000,463000,463000,0
|
|
20230922,124500,181336500,463000,463000,463000,463000,0
|
|
20230922,124400,181336500,463000,463000,463000,463000,0
|
|
20230922,124300,181336500,463000,463000,463000,463000,0
|
|
20230922,124200,181336500,463000,463000,463000,463000,0
|
|
20230922,124100,181336500,463000,463000,463000,463000,0
|
|
20230922,124000,181336500,463000,463000,463000,463000,0
|
|
20230922,123900,181336500,463000,463000,463000,463000,0
|
|
20230922,123800,181336500,463000,463000,463000,463000,0
|
|
20230922,123700,181336500,463000,463000,463000,463000,0
|
|
20230922,123600,181336500,463000,463000,463000,463000,0
|
|
20230922,123500,181336500,463000,463000,463000,463000,0
|
|
20230922,123400,181336500,463000,463000,463000,463000,0
|
|
20230922,123300,181336500,463000,463000,463000,463000,0
|
|
20230922,123200,181336500,463000,463000,463000,463000,0
|
|
20230922,123100,181336500,463000,463000,463000,463000,0
|
|
20230922,123000,181336500,463000,463000,463000,463000,0
|
|
20230922,122900,181336500,463000,463000,463000,463000,0
|
|
20230922,122800,181336500,463000,463000,463000,463000,0
|
|
20230922,122700,181336500,463000,463000,463000,463000,0
|
|
20230922,122600,181336500,463000,463000,463000,463000,0
|
|
20230922,122500,181336500,463000,463000,463000,463000,0
|
|
20230922,122400,181336500,463000,463000,463000,463000,0
|
|
20230922,122300,181336500,463000,463000,463000,463000,0
|
|
20230922,122200,181336500,463000,463000,463000,463000,0
|
|
20230922,122100,181336500,463000,463000,463000,463000,0
|
|
20230922,122000,181336500,463000,463000,463000,463000,0
|
|
20230922,121900,181336500,463000,463000,463000,463000,0
|
|
20230922,121800,181336500,463000,463000,463000,463000,0
|
|
20230922,121700,181336500,463000,463000,463000,463000,0
|
|
20230922,121600,181336500,463000,463000,463000,463000,0
|
|
20230922,121500,181336500,463000,463000,463000,463000,0
|
|
20230922,121400,181336500,463000,463000,463000,463000,0
|
|
20230922,121300,181336500,463000,463000,463000,463000,0
|
|
20230922,121200,181336500,463000,463000,463000,463000,0
|
|
20230922,121100,181336500,463000,463000,463000,463000,0
|
|
20230922,121000,181336500,463000,463000,463000,463000,0
|
|
20230922,120900,181336500,463000,463000,463000,463000,0
|
|
20230922,120800,181336500,463000,463000,463000,463000,0
|
|
20230922,120700,181336500,463000,463000,463000,463000,0
|
|
20230922,120600,181336500,463000,463000,463000,463000,0
|
|
20230922,120500,181336500,463000,463000,463000,463000,0
|
|
20230922,120400,181336500,463000,463000,463000,463000,0
|
|
20230922,120300,181336500,463000,463000,463000,463000,0
|
|
20230922,120200,181336500,463000,463000,463000,463000,0
|
|
20230922,120100,181336500,463000,463000,463000,463000,0
|
|
20230922,120000,181336500,463000,463000,463000,463000,0
|
|
20230922,115900,181336500,463000,463000,463000,463000,0
|
|
20230922,115800,181336500,463000,463000,463000,463000,0
|
|
20230922,115700,181336500,463000,463000,463000,463000,0
|
|
20230922,115600,181336500,463000,463000,463000,463000,0
|
|
20230922,115500,181336500,463000,463000,463000,463000,0
|
|
20230922,115400,181336500,463000,463000,463000,463000,0
|
|
20230922,115300,181336500,463000,463000,463000,463000,0
|
|
20230922,115200,181336500,463000,463000,463000,463000,0
|
|
20230922,115100,181336500,463000,463000,463000,463000,0
|
|
20230922,115000,181336500,463000,463000,463000,463000,0
|
|
20230922,114900,181336500,463000,463000,463000,463000,0
|
|
20230922,114800,181336500,463000,463000,463000,463000,0
|
|
20230922,114700,181336500,463000,463000,463000,463000,0
|
|
20230922,114600,181336500,463000,463000,463000,463000,0
|
|
20230922,114500,181336500,463000,463000,463000,463000,0
|
|
20230922,114400,181336500,463000,463000,463000,463000,0
|
|
20230922,114300,181336500,463000,462000,463000,462000,10
|
|
20230922,114200,176715000,462000,462000,462000,462000,0
|
|
20230922,114100,176715000,462000,462000,462000,462000,1
|
|
20230922,114000,176253000,462000,462000,462000,462000,0
|
|
20230922,113900,176253000,462000,462000,462000,462000,0
|
|
20230922,113800,176253000,462000,462000,462000,462000,1
|
|
20230922,113700,175791000,462000,462000,462000,462000,1
|
|
20230922,113600,175329000,462500,462500,462500,462500,0
|
|
20230922,113500,175329000,462500,462500,462500,462500,0
|
|
20230922,113400,175329000,462500,462500,462500,462500,0
|
|
20230922,113300,175329000,462500,462500,462500,462500,0
|
|
20230922,113200,175329000,462500,462500,462500,462500,0
|
|
20230922,113100,175329000,462500,462500,462500,462500,0
|
|
20230922,113000,175329000,462500,462500,462500,462500,0
|
|
20230922,112900,175329000,462500,462500,462500,462500,0
|
|
20230922,112800,175329000,462500,462000,462500,462000,11
|
|
20230922,112700,170243500,462000,462000,462000,462000,0
|
|
20230922,112600,170243500,462000,462000,462000,462000,0
|
|
20230922,112500,170243500,462000,462000,462000,462000,0
|
|
20230922,112400,170243500,462000,462000,462000,462000,0
|
|
20230922,112300,170243500,462000,462000,462000,462000,0
|
|
20230922,112200,170243500,462000,462000,462000,462000,0
|
|
20230922,112100,170243500,462000,462000,462000,462000,0
|
|
20230922,112000,170243500,462000,462000,462000,462000,0
|
|
20230922,111900,170243500,462000,462000,462000,462000,0
|
|
20230922,111800,170243500,462000,462000,462000,462000,0
|
|
20230922,111700,170243500,462000,462000,462000,462000,0
|
|
20230922,111600,170243500,462000,462000,462000,462000,0
|
|
20230922,111500,170243500,462000,462000,462000,462000,0
|
|
20230922,111400,170243500,462000,462000,462000,462000,0
|
|
20230922,111300,170243500,462000,462000,462000,462000,0
|
|
20230922,111200,170243500,462000,462000,462000,462000,0
|
|
20230922,111100,170243500,462000,462000,462000,462000,0
|
|
20230922,111000,170243500,462000,462000,462000,462000,0
|
|
20230922,110900,170243500,462000,462000,462000,462000,0
|
|
20230922,110800,170243500,462000,462000,462000,462000,0
|
|
20230922,110700,170243500,462000,462000,462000,462000,0
|
|
20230922,110600,170243500,462000,462000,462000,462000,0
|
|
20230922,110500,170243500,462000,462000,462000,462000,0
|
|
20230922,110400,170243500,462000,462000,462000,462000,0
|
|
20230922,110300,170243500,462000,462000,462000,462000,0
|
|
20230922,110200,170243500,462000,462000,462000,462000,0
|
|
20230922,110100,170243500,462000,462000,462000,462000,0
|
|
20230922,110000,170243500,462000,462000,462000,462000,0
|
|
20230922,105900,170243500,462000,462000,462000,462000,0
|
|
20230922,105800,170243500,462000,462000,462000,462000,0
|
|
20230922,105700,170243500,462000,462000,462000,462000,6
|
|
20230922,105600,167471500,462000,462000,462000,462000,0
|
|
20230922,105500,167471500,462000,462000,462000,462000,0
|
|
20230922,105400,167471500,462000,462000,462000,462000,0
|
|
20230922,105300,167471500,462000,462000,462000,462000,0
|
|
20230922,105200,167471500,462000,462000,462000,462000,0
|
|
20230922,105100,167471500,462000,462000,462000,462000,0
|
|
20230922,105000,167471500,462000,462000,462000,462000,0
|
|
20230922,104900,167471500,462000,462000,462000,462000,0
|
|
20230922,104800,167471500,462000,462000,462000,462000,0
|
|
20230922,104700,167471500,462000,462000,462000,462000,0
|
|
20230922,104600,167471500,462000,462000,462000,462000,0
|
|
20230922,104500,167471500,462000,462000,462000,462000,0
|
|
20230922,104400,167471500,462000,462000,462000,462000,1
|
|
20230922,104300,167009500,461500,461500,461500,461500,1
|
|
20230922,104200,166548000,460500,460500,460500,460500,1
|
|
20230922,104100,166087500,460500,460500,460500,460500,0
|
|
20230922,104000,166087500,460500,460500,460500,460500,0
|
|
20230922,103900,166087500,460500,460500,460500,460500,0
|
|
20230922,103800,166087500,460500,460500,460500,460500,0
|
|
20230922,103700,166087500,460500,460500,460500,460500,3
|
|
20230922,103600,164706000,462000,462000,462000,462000,0
|
|
20230922,103500,164706000,462000,462000,462000,462000,0
|
|
20230922,103400,164706000,462000,462000,462000,462000,0
|
|
20230922,103300,164706000,462000,462000,462000,462000,0
|
|
20230922,103200,164706000,462000,462000,462000,462000,0
|
|
20230922,103100,164706000,462000,462000,462000,462000,0
|
|
20230922,103000,164706000,462000,462000,462000,462000,0
|
|
20230922,102900,164706000,462000,462000,462000,462000,0
|
|
20230922,102800,164706000,462000,462000,462000,462000,0
|
|
20230922,102700,164706000,462000,462000,462000,462000,0
|
|
20230922,102600,164706000,462000,462000,462000,462000,2
|
|
20230922,102500,163782000,462000,462000,462000,462000,0
|
|
20230922,102400,163782000,462000,462000,462000,462000,0
|
|
20230922,102300,163782000,462000,462000,462000,462000,0
|
|
20230922,102200,163782000,462000,462000,462000,462000,0
|
|
20230922,102100,163782000,462000,462000,462000,462000,0
|
|
20230922,102000,163782000,462000,462000,462000,462000,1
|
|
20230922,101900,163320000,462500,462500,462500,462500,0
|
|
20230922,101800,163320000,462500,462000,462500,462000,2
|
|
20230922,101700,162395500,462500,462500,462500,462000,3
|
|
20230922,101600,161008500,462500,462500,462500,462500,1
|
|
20230922,101500,160546000,462500,462500,462500,462500,0
|
|
20230922,101400,160546000,462500,462500,462500,462500,1
|
|
20230922,101300,160083500,462000,462000,462000,462000,0
|
|
20230922,101200,160083500,462000,462000,462000,462000,0
|
|
20230922,101100,160083500,462000,462000,462000,462000,0
|
|
20230922,101000,160083500,462000,462000,462000,462000,0
|
|
20230922,100900,160083500,462000,462000,462000,462000,7
|
|
20230922,100800,156849500,462000,462000,462000,462000,0
|
|
20230922,100700,156849500,462000,462000,462000,462000,6
|
|
20230922,100600,154077500,462000,462000,462000,462000,17
|
|
20230922,100500,146223500,462000,462000,462000,462000,0
|
|
20230922,100400,146223500,462000,462000,462000,462000,0
|
|
20230922,100300,146223500,462000,462000,462000,462000,0
|
|
20230922,100200,146223500,462000,462000,462000,462000,0
|
|
20230922,100100,146223500,462000,462000,462000,462000,17
|
|
20230922,100000,138369500,462000,462000,462000,462000,0
|
|
20230922,095900,138369500,462000,462000,462000,462000,0
|
|
20230922,095800,138369500,462000,462000,462000,462000,6
|
|
20230922,095700,135597500,462000,462000,462000,462000,0
|
|
20230922,095600,135597500,462000,462000,462000,462000,5
|
|
20230922,095500,133287500,462000,462000,462000,462000,5
|
|
20230922,095400,130977500,463000,463000,463000,463000,0
|
|
20230922,095300,130977500,463000,463000,463000,463000,0
|
|
20230922,095200,130977500,463000,463000,463000,463000,1
|
|
20230922,095100,130514500,463000,464500,464500,463000,33
|
|
20230922,095000,115219000,464500,463000,464500,463000,24
|
|
20230922,094900,104101000,460000,460000,460000,460000,0
|
|
20230922,094800,104101000,460000,459000,460000,459000,8
|
|
20230922,094700,100423000,458000,458000,458000,458000,21
|
|
20230922,094600,90805000,458000,458000,458000,458000,0
|
|
20230922,094500,90805000,458000,458000,458000,458000,4
|
|
20230922,094400,88973000,457500,457500,457500,457500,17
|
|
20230922,094300,81195500,457500,457500,457500,457500,0
|
|
20230922,094200,81195500,457500,457500,457500,457500,0
|
|
20230922,094100,81195500,457500,457500,457500,457500,0
|
|
20230922,094000,81195500,457500,457500,457500,457500,0
|
|
20230922,093900,81195500,457500,457500,457500,457500,0
|
|
20230922,093800,81195500,457500,457500,457500,457500,0
|
|
20230922,093700,81195500,457500,457500,457500,457500,0
|
|
20230922,093600,81195500,457500,457500,457500,457500,1
|
|
20230922,093500,80738000,456000,456000,456000,456000,0
|
|
20230922,093400,80738000,456000,456000,456000,456000,0
|
|
20230922,093300,80738000,456000,456000,456000,456000,21
|
|
20230922,093200,71162000,457500,457000,457500,457000,9
|
|
20230922,093100,67046500,457500,457500,457500,457500,0
|
|
20230922,093000,67046500,457500,457500,457500,457500,0
|
|
20230922,092900,67046500,457500,457500,457500,457500,0
|
|
20230922,092800,67046500,457500,457500,457500,457500,0
|
|
20230922,092700,67046500,457500,457500,457500,457500,0
|
|
20230922,092600,67046500,457500,457500,457500,457500,0
|
|
20230922,092500,67046500,457500,457500,457500,457500,0
|
|
20230922,092400,67046500,457500,457500,457500,457500,0
|
|
20230922,092300,67046500,457500,457500,457500,457500,1
|
|
20230922,092200,66589000,457000,457000,457000,457000,3
|
|
20230922,092100,65218000,454500,454500,454500,454500,0
|
|
20230922,092000,65218000,454500,454500,454500,454500,0
|
|
20230922,091900,65218000,454500,454500,454500,454500,0
|
|
20230922,091800,65218000,454500,454000,454500,454000,6
|
|
20230922,091700,62491500,453000,453000,453000,453000,0
|
|
20230922,091600,62491500,453000,453000,453000,453000,0
|
|
20230922,091500,62491500,453000,453000,453000,453000,0
|
|
20230922,091400,62491500,453000,453000,453000,453000,0
|
|
20230922,091300,62491500,453000,453000,453000,453000,0
|
|
20230922,091200,62491500,453000,453000,453000,453000,0
|
|
20230922,091100,62491500,453000,453000,453000,453000,0
|
|
20230922,091000,62491500,453000,453000,453000,453000,24
|
|
20230922,090900,51619500,453000,453000,453000,453000,1
|
|
20230922,090800,51166500,454000,454000,454000,454000,0
|
|
20230922,090700,51166500,454000,454000,454000,454000,3
|
|
20230922,090600,49804500,454000,454000,454000,454000,3
|
|
20230922,090500,48442500,453000,453000,453000,453000,66
|
|
20230922,090400,18544500,453000,453000,453000,453000,0
|
|
20230922,090300,18544500,453000,453000,453000,453000,1
|
|
20230922,090200,18091500,452500,452500,452500,452500,10
|
|
20230922,090100,13566500,452000,453000,453000,452000,20
|
|
20230922,090000,4520000,452000,452000,452000,452000,10
|