582 lines
32 KiB
CSV
582 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230925,183900,312459000,456000,456000,456000,456000,12
|
|
20230925,183800,312459000,456000,456000,456000,456000,0
|
|
20230925,183700,312459000,456000,456000,456000,456000,0
|
|
20230925,183600,312459000,456000,456000,456000,456000,0
|
|
20230925,183500,312459000,456000,456000,456000,456000,0
|
|
20230925,183400,312459000,456000,456000,456000,456000,0
|
|
20230925,183300,312459000,456000,456000,456000,456000,0
|
|
20230925,183200,312459000,456000,456000,456000,456000,0
|
|
20230925,183100,312459000,456000,456000,456000,456000,0
|
|
20230925,183000,312459000,456000,456000,456000,456000,0
|
|
20230925,182900,312459000,456000,456000,456000,456000,0
|
|
20230925,182800,312459000,456000,456000,456000,456000,0
|
|
20230925,182700,312459000,456000,456000,456000,456000,0
|
|
20230925,182600,312459000,456000,456000,456000,456000,0
|
|
20230925,182500,312459000,456000,456000,456000,456000,0
|
|
20230925,182400,312459000,456000,456000,456000,456000,0
|
|
20230925,182300,312459000,456000,456000,456000,456000,0
|
|
20230925,182200,312459000,456000,456000,456000,456000,0
|
|
20230925,182100,312459000,456000,456000,456000,456000,0
|
|
20230925,182000,312459000,456000,456000,456000,456000,0
|
|
20230925,181900,312459000,456000,456000,456000,456000,0
|
|
20230925,181800,312459000,456000,456000,456000,456000,0
|
|
20230925,181700,312459000,456000,456000,456000,456000,0
|
|
20230925,181600,312459000,456000,456000,456000,456000,0
|
|
20230925,181500,312459000,456000,456000,456000,456000,0
|
|
20230925,181400,312459000,456000,456000,456000,456000,0
|
|
20230925,181300,312459000,456000,456000,456000,456000,0
|
|
20230925,181200,312459000,456000,456000,456000,456000,0
|
|
20230925,181100,312459000,456000,456000,456000,456000,0
|
|
20230925,181000,312459000,456000,456000,456000,456000,0
|
|
20230925,180900,312459000,456000,456000,456000,456000,12
|
|
20230925,180800,312459000,456000,456000,456000,456000,0
|
|
20230925,180700,312459000,456000,456000,456000,456000,0
|
|
20230925,180600,312459000,456000,456000,456000,456000,0
|
|
20230925,180500,312459000,456000,456000,456000,456000,0
|
|
20230925,180400,312459000,456000,456000,456000,456000,0
|
|
20230925,180300,312459000,456000,456000,456000,456000,0
|
|
20230925,180200,312459000,456000,456000,456000,456000,0
|
|
20230925,180100,312459000,456000,456000,456000,456000,0
|
|
20230925,180000,312459000,456000,456000,456000,456000,0
|
|
20230925,175900,312459000,456000,456000,456000,456000,0
|
|
20230925,175800,312459000,456000,456000,456000,456000,0
|
|
20230925,175700,312459000,456000,456000,456000,456000,0
|
|
20230925,175600,312459000,456000,456000,456000,456000,0
|
|
20230925,175500,312459000,456000,456000,456000,456000,0
|
|
20230925,175400,312459000,456000,456000,456000,456000,0
|
|
20230925,175300,312459000,456000,456000,456000,456000,0
|
|
20230925,175200,312459000,456000,456000,456000,456000,0
|
|
20230925,175100,312459000,456000,456000,456000,456000,0
|
|
20230925,175000,312459000,456000,456000,456000,456000,0
|
|
20230925,174900,312459000,456000,456000,456000,456000,0
|
|
20230925,174800,312459000,456000,456000,456000,456000,0
|
|
20230925,174700,312459000,456000,456000,456000,456000,0
|
|
20230925,174600,312459000,456000,456000,456000,456000,0
|
|
20230925,174500,312459000,456000,456000,456000,456000,0
|
|
20230925,174400,312459000,456000,456000,456000,456000,0
|
|
20230925,174300,312459000,456000,456000,456000,456000,0
|
|
20230925,174200,312459000,456000,456000,456000,456000,0
|
|
20230925,174100,312459000,456000,456000,456000,456000,0
|
|
20230925,174000,312459000,456000,456000,456000,456000,0
|
|
20230925,173900,312459000,456000,456000,456000,456000,12
|
|
20230925,173800,312459000,456000,456000,456000,456000,0
|
|
20230925,173700,312459000,456000,456000,456000,456000,0
|
|
20230925,173600,312459000,456000,456000,456000,456000,0
|
|
20230925,173500,312459000,456000,456000,456000,456000,0
|
|
20230925,173400,312459000,456000,456000,456000,456000,0
|
|
20230925,173300,312459000,456000,456000,456000,456000,0
|
|
20230925,173200,312459000,456000,456000,456000,456000,0
|
|
20230925,173100,312459000,456000,456000,456000,456000,0
|
|
20230925,173000,312459000,456000,456000,456000,456000,0
|
|
20230925,172900,312459000,456000,456000,456000,456000,0
|
|
20230925,172800,312459000,456000,456000,456000,456000,0
|
|
20230925,172700,312459000,456000,456000,456000,456000,0
|
|
20230925,172600,312459000,456000,456000,456000,456000,0
|
|
20230925,172500,312459000,456000,456000,456000,456000,0
|
|
20230925,172400,312459000,456000,456000,456000,456000,0
|
|
20230925,172300,312459000,456000,456000,456000,456000,0
|
|
20230925,172200,312459000,456000,456000,456000,456000,0
|
|
20230925,172100,312459000,456000,456000,456000,456000,0
|
|
20230925,172000,312459000,456000,456000,456000,456000,0
|
|
20230925,171900,312459000,456000,456000,456000,456000,0
|
|
20230925,171800,312459000,456000,456000,456000,456000,0
|
|
20230925,171700,312459000,456000,456000,456000,456000,0
|
|
20230925,171600,312459000,456000,456000,456000,456000,0
|
|
20230925,171500,312459000,456000,456000,456000,456000,0
|
|
20230925,171400,312459000,456000,456000,456000,456000,0
|
|
20230925,171300,312459000,456000,456000,456000,456000,0
|
|
20230925,171200,312459000,456000,456000,456000,456000,0
|
|
20230925,171100,312459000,456000,456000,456000,456000,0
|
|
20230925,171000,312459000,456000,456000,456000,456000,0
|
|
20230925,170900,312459000,456000,456000,456000,456000,12
|
|
20230925,170800,312459000,456000,456000,456000,456000,0
|
|
20230925,170700,312459000,456000,456000,456000,456000,0
|
|
20230925,170600,312459000,456000,456000,456000,456000,0
|
|
20230925,170500,312459000,456000,456000,456000,456000,0
|
|
20230925,170400,312459000,456000,456000,456000,456000,0
|
|
20230925,170300,312459000,456000,456000,456000,456000,0
|
|
20230925,170200,312459000,456000,456000,456000,456000,0
|
|
20230925,170100,312459000,456000,456000,456000,456000,0
|
|
20230925,170000,312459000,456000,456000,456000,456000,0
|
|
20230925,165900,312459000,456000,456000,456000,456000,0
|
|
20230925,165800,312459000,456000,456000,456000,456000,0
|
|
20230925,165700,312459000,456000,456000,456000,456000,0
|
|
20230925,165600,312459000,456000,456000,456000,456000,0
|
|
20230925,165500,312459000,456000,456000,456000,456000,0
|
|
20230925,165400,312459000,456000,456000,456000,456000,0
|
|
20230925,165300,312459000,456000,456000,456000,456000,0
|
|
20230925,165200,312459000,456000,456000,456000,456000,0
|
|
20230925,165100,312459000,456000,456000,456000,456000,0
|
|
20230925,165000,312459000,456000,456000,456000,456000,0
|
|
20230925,164900,312459000,456000,456000,456000,456000,0
|
|
20230925,164800,312459000,456000,456000,456000,456000,0
|
|
20230925,164700,312459000,456000,456000,456000,456000,0
|
|
20230925,164600,312459000,456000,456000,456000,456000,0
|
|
20230925,164500,312459000,456000,456000,456000,456000,0
|
|
20230925,164400,312459000,456000,456000,456000,456000,0
|
|
20230925,164300,312459000,456000,456000,456000,456000,0
|
|
20230925,164200,312459000,456000,456000,456000,456000,0
|
|
20230925,164100,312459000,456000,456000,456000,456000,0
|
|
20230925,164000,312459000,456000,456000,456000,456000,0
|
|
20230925,163900,312459000,456000,456000,456000,456000,12
|
|
20230925,163800,312459000,456000,456000,456000,456000,0
|
|
20230925,163700,312459000,456000,456000,456000,456000,0
|
|
20230925,163600,312459000,456000,456000,456000,456000,0
|
|
20230925,163500,312459000,456000,456000,456000,456000,0
|
|
20230925,163400,312459000,456000,456000,456000,456000,0
|
|
20230925,163300,312459000,456000,456000,456000,456000,0
|
|
20230925,163200,312459000,456000,456000,456000,456000,0
|
|
20230925,163100,312459000,456000,456000,456000,456000,0
|
|
20230925,163000,312459000,456000,456000,456000,456000,0
|
|
20230925,162900,312459000,456000,456000,456000,456000,0
|
|
20230925,162800,312459000,456000,456000,456000,456000,0
|
|
20230925,162700,312459000,456000,456000,456000,456000,0
|
|
20230925,162600,312459000,456000,456000,456000,456000,0
|
|
20230925,162500,312459000,456000,456000,456000,456000,0
|
|
20230925,162400,312459000,456000,456000,456000,456000,0
|
|
20230925,162300,312459000,456000,456000,456000,456000,0
|
|
20230925,162200,312459000,456000,456000,456000,456000,0
|
|
20230925,162100,312459000,456000,456000,456000,456000,0
|
|
20230925,162000,312459000,456000,456000,456000,456000,0
|
|
20230925,161900,312459000,456000,456000,456000,456000,0
|
|
20230925,161800,312459000,456000,456000,456000,456000,0
|
|
20230925,161700,312459000,456000,456000,456000,456000,0
|
|
20230925,161600,312459000,456000,456000,456000,456000,0
|
|
20230925,161500,312459000,456000,456000,456000,456000,0
|
|
20230925,161400,312459000,456000,456000,456000,456000,0
|
|
20230925,161300,312459000,456000,456000,456000,456000,0
|
|
20230925,161200,312459000,456000,456000,456000,456000,0
|
|
20230925,161100,312459000,456000,456000,456000,456000,0
|
|
20230925,161000,312459000,456000,456000,456000,456000,0
|
|
20230925,160900,312459000,456000,456000,456000,456000,12
|
|
20230925,160800,312459000,456000,456000,456000,456000,0
|
|
20230925,160700,312459000,456000,456000,456000,456000,0
|
|
20230925,160600,312459000,456000,456000,456000,456000,0
|
|
20230925,160500,312459000,456000,456000,456000,456000,0
|
|
20230925,160400,312459000,456000,456000,456000,456000,0
|
|
20230925,160300,312459000,456000,456000,456000,456000,0
|
|
20230925,160200,312459000,456000,456000,456000,456000,0
|
|
20230925,160100,312459000,456000,456000,456000,456000,0
|
|
20230925,160000,312459000,456000,456000,456000,456000,0
|
|
20230925,155900,312459000,456000,456000,456000,456000,0
|
|
20230925,155800,312459000,456000,456000,456000,456000,0
|
|
20230925,155700,312459000,456000,456000,456000,456000,0
|
|
20230925,155600,312459000,456000,456000,456000,456000,0
|
|
20230925,155500,312459000,456000,456000,456000,456000,0
|
|
20230925,155400,312459000,456000,456000,456000,456000,0
|
|
20230925,155300,312459000,456000,456000,456000,456000,0
|
|
20230925,155200,312459000,456000,456000,456000,456000,0
|
|
20230925,155100,312459000,456000,456000,456000,456000,0
|
|
20230925,155000,312459000,456000,456000,456000,456000,0
|
|
20230925,154900,312459000,456000,456000,456000,456000,0
|
|
20230925,154800,312459000,456000,456000,456000,456000,0
|
|
20230925,154700,312459000,456000,456000,456000,456000,0
|
|
20230925,154600,312459000,456000,456000,456000,456000,0
|
|
20230925,154500,312459000,456000,456000,456000,456000,0
|
|
20230925,154400,312459000,456000,456000,456000,456000,0
|
|
20230925,154300,312459000,456000,456000,456000,456000,0
|
|
20230925,154200,312459000,456000,456000,456000,456000,0
|
|
20230925,154100,312459000,456000,456000,456000,456000,0
|
|
20230925,154000,312459000,456000,456000,456000,456000,0
|
|
20230925,153900,312459000,456000,456000,456000,456000,12
|
|
20230925,153800,312459000,456000,456000,456000,456000,0
|
|
20230925,153700,312459000,456000,456000,456000,456000,0
|
|
20230925,153600,312459000,456000,456000,456000,456000,0
|
|
20230925,153500,312459000,456000,456000,456000,456000,0
|
|
20230925,153400,312459000,456000,456000,456000,456000,0
|
|
20230925,153300,312459000,456000,456000,456000,456000,0
|
|
20230925,153200,312459000,456000,456000,456000,456000,0
|
|
20230925,153100,312459000,456000,456000,456000,456000,0
|
|
20230925,153000,312459000,456000,456000,456000,456000,12
|
|
20230925,152900,306987000,456500,456500,456500,456500,0
|
|
20230925,152800,306987000,456500,456500,456500,456500,0
|
|
20230925,152700,306987000,456500,456500,456500,456500,0
|
|
20230925,152600,306987000,456500,456500,456500,456500,0
|
|
20230925,152500,306987000,456500,456500,456500,456500,0
|
|
20230925,152400,306987000,456500,456500,456500,456500,0
|
|
20230925,152300,306987000,456500,456500,456500,456500,0
|
|
20230925,152200,306987000,456500,456500,456500,456500,0
|
|
20230925,152100,306987000,456500,456500,456500,456500,0
|
|
20230925,152000,306987000,456500,456500,456500,456500,0
|
|
20230925,151900,306987000,456500,456000,456500,456000,22
|
|
20230925,151800,296954000,457000,457000,457000,457000,0
|
|
20230925,151700,296954000,457000,457000,457000,457000,1
|
|
20230925,151600,296497000,457000,457000,457000,457000,0
|
|
20230925,151500,296497000,457000,457000,457000,457000,2
|
|
20230925,151400,295583000,456500,456500,456500,456500,0
|
|
20230925,151300,295583000,456500,456500,456500,456500,0
|
|
20230925,151200,295583000,456500,456500,456500,456500,0
|
|
20230925,151100,295583000,456500,456500,456500,456500,1
|
|
20230925,151000,295126500,457000,457000,457000,457000,0
|
|
20230925,150900,295126500,457000,457000,457000,457000,0
|
|
20230925,150800,295126500,457000,457000,457000,457000,0
|
|
20230925,150700,295126500,457000,457000,457000,457000,0
|
|
20230925,150600,295126500,457000,457000,457000,457000,0
|
|
20230925,150500,295126500,457000,457000,457000,457000,0
|
|
20230925,150400,295126500,457000,457000,457000,457000,1
|
|
20230925,150300,294669500,456500,456500,456500,456500,0
|
|
20230925,150200,294669500,456500,456500,456500,456500,0
|
|
20230925,150100,294669500,456500,456500,456500,456500,0
|
|
20230925,150000,294669500,456500,456500,456500,456500,1
|
|
20230925,145900,294213000,456500,456500,456500,456500,17
|
|
20230925,145800,286452500,457000,457000,457000,457000,0
|
|
20230925,145700,286452500,457000,457000,457000,457000,0
|
|
20230925,145600,286452500,457000,457000,457000,457000,0
|
|
20230925,145500,286452500,457000,457000,457000,457000,0
|
|
20230925,145400,286452500,457000,457000,457000,457000,0
|
|
20230925,145300,286452500,457000,457000,457000,457000,0
|
|
20230925,145200,286452500,457000,457000,457000,457000,0
|
|
20230925,145100,286452500,457000,457000,457000,457000,0
|
|
20230925,145000,286452500,457000,457000,457000,457000,0
|
|
20230925,144900,286452500,457000,457000,457000,457000,0
|
|
20230925,144800,286452500,457000,457000,457000,457000,0
|
|
20230925,144700,286452500,457000,457000,457000,457000,0
|
|
20230925,144600,286452500,457000,457000,457000,457000,0
|
|
20230925,144500,286452500,457000,457000,457000,457000,0
|
|
20230925,144400,286452500,457000,457000,457000,457000,0
|
|
20230925,144300,286452500,457000,457000,457000,457000,0
|
|
20230925,144200,286452500,457000,457000,457000,457000,0
|
|
20230925,144100,286452500,457000,457000,457000,457000,0
|
|
20230925,144000,286452500,457000,457000,457000,457000,0
|
|
20230925,143900,286452500,457000,456500,457000,456500,6
|
|
20230925,143800,283713000,457000,457000,457000,457000,0
|
|
20230925,143700,283713000,457000,457000,457000,457000,0
|
|
20230925,143600,283713000,457000,457000,457000,457000,7
|
|
20230925,143500,280514000,457500,457500,457500,457500,0
|
|
20230925,143400,280514000,457500,457500,457500,457500,0
|
|
20230925,143300,280514000,457500,457500,457500,457500,0
|
|
20230925,143200,280514000,457500,457500,457500,457500,0
|
|
20230925,143100,280514000,457500,457500,457500,457500,0
|
|
20230925,143000,280514000,457500,457500,457500,457500,0
|
|
20230925,142900,280514000,457500,457500,457500,457500,0
|
|
20230925,142800,280514000,457500,457500,457500,457500,0
|
|
20230925,142700,280514000,457500,457500,457500,457500,0
|
|
20230925,142600,280514000,457500,457500,457500,457500,0
|
|
20230925,142500,280514000,457500,457500,457500,457500,0
|
|
20230925,142400,280514000,457500,457500,457500,457500,0
|
|
20230925,142300,280514000,457500,457000,457500,457000,15
|
|
20230925,142200,273658500,457000,457000,457000,457000,0
|
|
20230925,142100,273658500,457000,456500,457000,456500,4
|
|
20230925,142000,271832000,457000,457000,457000,457000,0
|
|
20230925,141900,271832000,457000,457000,457000,457000,0
|
|
20230925,141800,271832000,457000,457000,457000,457000,0
|
|
20230925,141700,271832000,457000,457000,457000,457000,0
|
|
20230925,141600,271832000,457000,457000,457000,457000,0
|
|
20230925,141500,271832000,457000,456500,457000,456500,10
|
|
20230925,141400,267266500,457000,457000,457000,457000,3
|
|
20230925,141300,265895500,457000,457000,457000,457000,0
|
|
20230925,141200,265895500,457000,457000,457000,457000,0
|
|
20230925,141100,265895500,457000,457000,457000,457000,0
|
|
20230925,141000,265895500,457000,457000,457000,457000,0
|
|
20230925,140900,265895500,457000,457000,457000,457000,0
|
|
20230925,140800,265895500,457000,457000,457000,457000,0
|
|
20230925,140700,265895500,457000,457000,457000,457000,0
|
|
20230925,140600,265895500,457000,457000,457000,457000,0
|
|
20230925,140500,265895500,457000,457000,457000,457000,0
|
|
20230925,140400,265895500,457000,457000,457000,457000,0
|
|
20230925,140300,265895500,457000,457000,457000,457000,5
|
|
20230925,140200,263610500,457000,457000,457000,457000,0
|
|
20230925,140100,263610500,457000,457000,457000,457000,0
|
|
20230925,140000,263610500,457000,457000,457000,457000,0
|
|
20230925,135900,263610500,457000,457000,457000,457000,0
|
|
20230925,135800,263610500,457000,456500,457000,456500,2
|
|
20230925,135700,262697000,456500,456500,456500,456500,4
|
|
20230925,135600,260871000,456500,456500,456500,456500,0
|
|
20230925,135500,260871000,456500,456500,456500,456500,0
|
|
20230925,135400,260871000,456500,456500,456500,456500,0
|
|
20230925,135300,260871000,456500,456500,456500,456500,0
|
|
20230925,135200,260871000,456500,456500,456500,456500,0
|
|
20230925,135100,260871000,456500,456500,456500,456500,0
|
|
20230925,135000,260871000,456500,456500,456500,456500,0
|
|
20230925,134900,260871000,456500,456500,456500,456500,0
|
|
20230925,134800,260871000,456500,456500,456500,456500,0
|
|
20230925,134700,260871000,456500,456500,456500,456500,0
|
|
20230925,134600,260871000,456500,456500,456500,456500,0
|
|
20230925,134500,260871000,456500,456500,456500,456500,3
|
|
20230925,134400,259501500,457000,457500,457500,457000,43
|
|
20230925,134300,239845500,457500,457500,457500,457500,0
|
|
20230925,134200,239845500,457500,457500,457500,457500,0
|
|
20230925,134100,239845500,457500,457500,457500,457500,0
|
|
20230925,134000,239845500,457500,457500,457500,457500,0
|
|
20230925,133900,239845500,457500,457500,457500,457500,0
|
|
20230925,133800,239845500,457500,457500,457500,457500,0
|
|
20230925,133700,239845500,457500,457500,457500,457500,0
|
|
20230925,133600,239845500,457500,457500,457500,457500,0
|
|
20230925,133500,239845500,457500,457500,457500,457500,0
|
|
20230925,133400,239845500,457500,457500,457500,457500,0
|
|
20230925,133300,239845500,457500,457500,457500,457500,0
|
|
20230925,133200,239845500,457500,457500,457500,457500,0
|
|
20230925,133100,239845500,457500,457500,457500,457500,1
|
|
20230925,133000,239388000,457000,457000,457000,457000,0
|
|
20230925,132900,239388000,457000,457000,457000,457000,0
|
|
20230925,132800,239388000,457000,457000,457000,457000,0
|
|
20230925,132700,239388000,457000,457000,457000,457000,0
|
|
20230925,132600,239388000,457000,457000,457000,457000,0
|
|
20230925,132500,239388000,457000,457000,457000,457000,0
|
|
20230925,132400,239388000,457000,457000,457000,457000,0
|
|
20230925,132300,239388000,457000,457000,457000,457000,0
|
|
20230925,132200,239388000,457000,457000,457000,457000,0
|
|
20230925,132100,239388000,457000,457000,457000,457000,0
|
|
20230925,132000,239388000,457000,457000,457000,457000,24
|
|
20230925,131900,228420000,457500,457500,457500,457500,0
|
|
20230925,131800,228420000,457500,457500,457500,457500,0
|
|
20230925,131700,228420000,457500,457500,457500,457500,0
|
|
20230925,131600,228420000,457500,457500,457500,457500,0
|
|
20230925,131500,228420000,457500,457500,457500,457500,0
|
|
20230925,131400,228420000,457500,457500,457500,457500,0
|
|
20230925,131300,228420000,457500,457500,457500,457500,0
|
|
20230925,131200,228420000,457500,457500,457500,457500,0
|
|
20230925,131100,228420000,457500,457500,457500,457500,0
|
|
20230925,131000,228420000,457500,457500,457500,457500,0
|
|
20230925,130900,228420000,457500,457500,457500,457500,4
|
|
20230925,130800,226590000,457500,457500,457500,457500,0
|
|
20230925,130700,226590000,457500,457500,457500,457500,0
|
|
20230925,130600,226590000,457500,457500,457500,457500,0
|
|
20230925,130500,226590000,457500,457500,457500,457500,0
|
|
20230925,130400,226590000,457500,457500,457500,457500,0
|
|
20230925,130300,226590000,457500,457500,457500,457500,0
|
|
20230925,130200,226590000,457500,457500,457500,457500,0
|
|
20230925,130100,226590000,457500,457500,457500,457500,0
|
|
20230925,130000,226590000,457500,457500,457500,457500,0
|
|
20230925,125900,226590000,457500,457500,457500,457500,0
|
|
20230925,125800,226590000,457500,457500,457500,457500,0
|
|
20230925,125700,226590000,457500,457500,457500,457500,1
|
|
20230925,125600,226132500,457500,457500,457500,457500,5
|
|
20230925,125500,223845000,457500,457500,457500,457500,0
|
|
20230925,125400,223845000,457500,457500,457500,457500,0
|
|
20230925,125300,223845000,457500,457500,457500,457500,0
|
|
20230925,125200,223845000,457500,457500,457500,457500,0
|
|
20230925,125100,223845000,457500,457500,457500,457500,1
|
|
20230925,125000,223387500,457500,457500,457500,457500,0
|
|
20230925,124900,223387500,457500,457500,457500,457500,0
|
|
20230925,124800,223387500,457500,457500,457500,457500,0
|
|
20230925,124700,223387500,457500,457500,457500,457500,0
|
|
20230925,124600,223387500,457500,457500,457500,457500,0
|
|
20230925,124500,223387500,457500,457500,457500,457500,0
|
|
20230925,124400,223387500,457500,457500,457500,457500,0
|
|
20230925,124300,223387500,457500,457500,457500,457500,0
|
|
20230925,124200,223387500,457500,457500,457500,457500,0
|
|
20230925,124100,223387500,457500,457500,457500,457500,0
|
|
20230925,124000,223387500,457500,457500,457500,457500,0
|
|
20230925,123900,223387500,457500,457500,457500,457500,0
|
|
20230925,123800,223387500,457500,457500,457500,457500,0
|
|
20230925,123700,223387500,457500,457500,457500,457500,0
|
|
20230925,123600,223387500,457500,457500,457500,457500,0
|
|
20230925,123500,223387500,457500,457500,457500,457500,0
|
|
20230925,123400,223387500,457500,457500,457500,457500,0
|
|
20230925,123300,223387500,457500,457500,457500,457500,0
|
|
20230925,123200,223387500,457500,457500,457500,457500,0
|
|
20230925,123100,223387500,457500,457500,457500,457500,0
|
|
20230925,123000,223387500,457500,457500,457500,457500,6
|
|
20230925,122900,220642500,457500,457500,457500,457500,14
|
|
20230925,122800,214237500,457500,457500,457500,457500,0
|
|
20230925,122700,214237500,457500,457500,457500,457500,0
|
|
20230925,122600,214237500,457500,457500,457500,457500,0
|
|
20230925,122500,214237500,457500,457500,457500,457500,0
|
|
20230925,122400,214237500,457500,457500,457500,457500,0
|
|
20230925,122300,214237500,457500,457500,457500,457500,0
|
|
20230925,122200,214237500,457500,457500,457500,457500,0
|
|
20230925,122100,214237500,457500,457500,457500,457500,0
|
|
20230925,122000,214237500,457500,457500,457500,457500,0
|
|
20230925,121900,214237500,457500,457500,457500,457500,0
|
|
20230925,121800,214237500,457500,457500,457500,457500,4
|
|
20230925,121700,212407500,457500,457500,457500,457500,0
|
|
20230925,121600,212407500,457500,457500,457500,457500,0
|
|
20230925,121500,212407500,457500,457500,457500,457500,0
|
|
20230925,121400,212407500,457500,457500,457500,457500,0
|
|
20230925,121300,212407500,457500,457500,457500,457500,0
|
|
20230925,121200,212407500,457500,457500,457500,457500,0
|
|
20230925,121100,212407500,457500,457500,457500,457500,0
|
|
20230925,121000,212407500,457500,457500,457500,457500,0
|
|
20230925,120900,212407500,457500,457500,457500,457500,0
|
|
20230925,120800,212407500,457500,457500,457500,457500,0
|
|
20230925,120700,212407500,457500,457500,457500,457500,0
|
|
20230925,120600,212407500,457500,457500,457500,457500,0
|
|
20230925,120500,212407500,457500,457500,457500,457500,0
|
|
20230925,120400,212407500,457500,457500,457500,457500,0
|
|
20230925,120300,212407500,457500,457500,457500,457500,0
|
|
20230925,120200,212407500,457500,457500,457500,457500,0
|
|
20230925,120100,212407500,457500,457500,457500,457500,0
|
|
20230925,120000,212407500,457500,457500,457500,457500,0
|
|
20230925,115900,212407500,457500,457500,457500,457500,0
|
|
20230925,115800,212407500,457500,457500,457500,457500,0
|
|
20230925,115700,212407500,457500,457500,457500,457500,0
|
|
20230925,115600,212407500,457500,457500,457500,457500,0
|
|
20230925,115500,212407500,457500,457500,457500,457500,0
|
|
20230925,115400,212407500,457500,457500,457500,457500,3
|
|
20230925,115300,211035000,458000,458000,458000,458000,27
|
|
20230925,115200,198669000,458500,458500,458500,458500,2
|
|
20230925,115100,197752000,458500,458500,458500,458500,0
|
|
20230925,115000,197752000,458500,458500,458500,458500,0
|
|
20230925,114900,197752000,458500,458500,458500,458500,6
|
|
20230925,114800,195001000,458500,458500,458500,458500,0
|
|
20230925,114700,195001000,458500,458500,458500,458500,0
|
|
20230925,114600,195001000,458500,458500,458500,458500,0
|
|
20230925,114500,195001000,458500,458500,458500,458500,7
|
|
20230925,114400,191791500,459500,459500,459500,459500,0
|
|
20230925,114300,191791500,459500,459500,459500,459500,0
|
|
20230925,114200,191791500,459500,459500,459500,459500,1
|
|
20230925,114100,191332000,460000,460000,460000,460000,0
|
|
20230925,114000,191332000,460000,460000,460000,460000,0
|
|
20230925,113900,191332000,460000,460000,460000,460000,0
|
|
20230925,113800,191332000,460000,460000,460000,460000,0
|
|
20230925,113700,191332000,460000,460000,460000,460000,1
|
|
20230925,113600,190872000,460000,460000,460000,460000,0
|
|
20230925,113500,190872000,460000,460000,460000,460000,0
|
|
20230925,113400,190872000,460000,460000,460000,460000,0
|
|
20230925,113300,190872000,460000,460000,460000,460000,0
|
|
20230925,113200,190872000,460000,460000,460000,460000,0
|
|
20230925,113100,190872000,460000,460000,460000,460000,0
|
|
20230925,113000,190872000,460000,460000,460000,460000,0
|
|
20230925,112900,190872000,460000,460000,460000,460000,0
|
|
20230925,112800,190872000,460000,460000,460000,460000,0
|
|
20230925,112700,190872000,460000,460000,460000,460000,0
|
|
20230925,112600,190872000,460000,460000,460000,460000,0
|
|
20230925,112500,190872000,460000,460000,460000,460000,0
|
|
20230925,112400,190872000,460000,460000,460000,460000,0
|
|
20230925,112300,190872000,460000,460000,460000,460000,0
|
|
20230925,112200,190872000,460000,460000,460000,460000,0
|
|
20230925,112100,190872000,460000,460000,460000,460000,0
|
|
20230925,112000,190872000,460000,460000,460000,460000,1
|
|
20230925,111900,190412000,460000,460000,460000,460000,0
|
|
20230925,111800,190412000,460000,460500,460500,460000,12
|
|
20230925,111700,184889500,460500,460500,460500,460500,5
|
|
20230925,111600,182587000,460500,460500,460500,460500,8
|
|
20230925,111500,178903000,460500,460500,460500,460500,0
|
|
20230925,111400,178903000,460500,460500,460500,460500,0
|
|
20230925,111300,178903000,460500,460500,460500,460500,0
|
|
20230925,111200,178903000,460500,460500,460500,460500,0
|
|
20230925,111100,178903000,460500,460500,460500,460500,1
|
|
20230925,111000,178442500,461000,461000,461000,461000,0
|
|
20230925,110900,178442500,461000,461000,461000,461000,0
|
|
20230925,110800,178442500,461000,461000,461000,461000,0
|
|
20230925,110700,178442500,461000,461000,461000,461000,0
|
|
20230925,110600,178442500,461000,461000,461000,461000,0
|
|
20230925,110500,178442500,461000,461000,461000,461000,0
|
|
20230925,110400,178442500,461000,461000,461000,461000,0
|
|
20230925,110300,178442500,461000,461000,461000,461000,0
|
|
20230925,110200,178442500,461000,461000,461000,461000,0
|
|
20230925,110100,178442500,461000,461000,461000,461000,1
|
|
20230925,110000,177981500,461500,461500,461500,461500,0
|
|
20230925,105900,177981500,461500,461500,461500,461500,0
|
|
20230925,105800,177981500,461500,461500,461500,461500,0
|
|
20230925,105700,177981500,461500,461500,461500,461500,0
|
|
20230925,105600,177981500,461500,461500,461500,461500,0
|
|
20230925,105500,177981500,461500,461500,461500,461500,0
|
|
20230925,105400,177981500,461500,461500,461500,461500,0
|
|
20230925,105300,177981500,461500,461500,461500,461500,0
|
|
20230925,105200,177981500,461500,461500,461500,461500,0
|
|
20230925,105100,177981500,461500,461500,461500,461500,0
|
|
20230925,105000,177981500,461500,461500,461500,461500,0
|
|
20230925,104900,177981500,461500,461500,461500,461500,0
|
|
20230925,104800,177981500,461500,461500,461500,461500,0
|
|
20230925,104700,177981500,461500,461500,461500,461500,0
|
|
20230925,104600,177981500,461500,461500,461500,461500,0
|
|
20230925,104500,177981500,461500,461500,461500,461500,0
|
|
20230925,104400,177981500,461500,461500,461500,461500,0
|
|
20230925,104300,177981500,461500,461500,461500,461500,0
|
|
20230925,104200,177981500,461500,461500,461500,461500,0
|
|
20230925,104100,177981500,461500,461500,461500,461500,0
|
|
20230925,104000,177981500,461500,461500,461500,461500,0
|
|
20230925,103900,177981500,461500,461500,461500,461500,5
|
|
20230925,103800,175674000,460500,460500,460500,460500,0
|
|
20230925,103700,175674000,460500,460500,460500,460500,0
|
|
20230925,103600,175674000,460500,460500,460500,460500,0
|
|
20230925,103500,175674000,460500,461000,461000,460500,10
|
|
20230925,103400,171068000,461000,461000,461000,461000,1
|
|
20230925,103300,170607000,461000,461000,461000,461000,0
|
|
20230925,103200,170607000,461000,461000,461000,461000,0
|
|
20230925,103100,170607000,461000,461000,461000,461000,0
|
|
20230925,103000,170607000,461000,461000,461000,461000,0
|
|
20230925,102900,170607000,461000,461000,461000,461000,0
|
|
20230925,102800,170607000,461000,461000,461000,461000,0
|
|
20230925,102700,170607000,461000,461000,461000,461000,0
|
|
20230925,102600,170607000,461000,461000,461000,461000,0
|
|
20230925,102500,170607000,461000,461000,461000,461000,1
|
|
20230925,102400,170146000,461000,461000,461000,461000,0
|
|
20230925,102300,170146000,461000,461000,461000,461000,0
|
|
20230925,102200,170146000,461000,461000,461000,461000,0
|
|
20230925,102100,170146000,461000,461000,461000,461000,0
|
|
20230925,102000,170146000,461000,461000,461000,461000,1
|
|
20230925,101900,169685000,461000,461000,461000,461000,0
|
|
20230925,101800,169685000,461000,461000,461000,461000,0
|
|
20230925,101700,169685000,461000,461000,461000,461000,0
|
|
20230925,101600,169685000,461000,461000,461000,461000,7
|
|
20230925,101500,166458000,461500,461500,461500,461500,0
|
|
20230925,101400,166458000,461500,461500,461500,461500,0
|
|
20230925,101300,166458000,461500,461500,461500,461500,0
|
|
20230925,101200,166458000,461500,461500,461500,461500,0
|
|
20230925,101100,166458000,461500,461500,461500,461500,1
|
|
20230925,101000,165996500,461500,461500,461500,461500,0
|
|
20230925,100900,165996500,461500,461500,461500,461500,0
|
|
20230925,100800,165996500,461500,461500,461500,461500,0
|
|
20230925,100700,165996500,461500,461500,461500,461500,0
|
|
20230925,100600,165996500,461500,461500,461500,461500,0
|
|
20230925,100500,165996500,461500,461500,461500,461500,0
|
|
20230925,100400,165996500,461500,461500,461500,461500,0
|
|
20230925,100300,165996500,461500,461500,461500,461500,0
|
|
20230925,100200,165996500,461500,461500,461500,461500,0
|
|
20230925,100100,165996500,461500,461500,461500,461500,0
|
|
20230925,100000,165996500,461500,461500,461500,461500,0
|
|
20230925,095900,165996500,461500,461500,461500,461500,0
|
|
20230925,095800,165996500,461500,461500,461500,461500,4
|
|
20230925,095700,164150500,461000,461000,461000,461000,2
|
|
20230925,095600,163228500,461500,461500,461500,461500,0
|
|
20230925,095500,163228500,461500,461500,461500,461500,0
|
|
20230925,095400,163228500,461500,461500,461500,461500,0
|
|
20230925,095300,163228500,461500,461500,461500,461500,0
|
|
20230925,095200,163228500,461500,461500,461500,461500,0
|
|
20230925,095100,163228500,461500,461500,461500,461500,1
|
|
20230925,095000,162767000,461500,461500,461500,461500,0
|
|
20230925,094900,162767000,461500,461500,461500,461500,0
|
|
20230925,094800,162767000,461500,461500,461500,461500,4
|
|
20230925,094700,160921000,461500,461500,461500,461500,0
|
|
20230925,094600,160921000,461500,461500,461500,461500,0
|
|
20230925,094500,160921000,461500,460500,461500,460500,24
|
|
20230925,094400,149858000,459500,459500,459500,459500,0
|
|
20230925,094300,149858000,459500,459500,459500,459500,24
|
|
20230925,094200,138830000,461000,461000,461000,461000,0
|
|
20230925,094100,138830000,461000,461000,461000,461000,0
|
|
20230925,094000,138830000,461000,461000,461000,461000,1
|
|
20230925,093900,138369000,461000,461000,461000,461000,0
|
|
20230925,093800,138369000,461000,461000,461000,461000,1
|
|
20230925,093700,137908000,459500,459500,459500,459500,0
|
|
20230925,093600,137908000,459500,459500,459500,459500,0
|
|
20230925,093500,137908000,459500,459500,459500,459500,0
|
|
20230925,093400,137908000,459500,459500,459500,459500,0
|
|
20230925,093300,137908000,459500,459500,459500,459500,0
|
|
20230925,093200,137908000,459500,459500,459500,459500,0
|
|
20230925,093100,137908000,459500,459500,459500,459500,0
|
|
20230925,093000,137908000,459500,459500,459500,459500,0
|
|
20230925,092900,137908000,459500,459500,459500,459500,0
|
|
20230925,092800,137908000,459500,459500,459500,459500,0
|
|
20230925,092700,137908000,459500,459500,459500,459500,1
|
|
20230925,092600,137448500,459000,459000,459000,459000,15
|
|
20230925,092500,130563500,458000,458000,458000,458000,0
|
|
20230925,092400,130563500,458000,458000,458000,458000,14
|
|
20230925,092300,124151500,458000,457500,458000,457500,34
|
|
20230925,092200,108594000,457500,457500,457500,457500,1
|
|
20230925,092100,108136500,457500,457500,457500,457500,0
|
|
20230925,092000,108136500,457500,457500,457500,457500,0
|
|
20230925,091900,108136500,457500,457000,457500,457000,5
|
|
20230925,091800,105849500,457000,457000,457000,457000,1
|
|
20230925,091700,105392500,456500,456000,457500,455000,30
|
|
20230925,091600,91719000,459500,459500,459500,459500,1
|
|
20230925,091500,91259500,456500,456000,456500,454500,70
|
|
20230925,091400,59338500,455000,455000,455000,455000,2
|
|
20230925,091300,58428500,460000,460000,460000,460000,1
|
|
20230925,091200,57968500,457500,457500,457500,457500,0
|
|
20230925,091100,57968500,457500,457500,457500,457500,0
|
|
20230925,091000,57968500,457500,458000,458000,457500,7
|
|
20230925,090900,54763000,458500,458500,458500,458500,0
|
|
20230925,090800,54763000,458500,458500,458500,458500,0
|
|
20230925,090700,54763000,458500,458500,458500,458500,0
|
|
20230925,090600,54763000,458500,458500,458500,458500,0
|
|
20230925,090500,54763000,458500,458500,458500,458500,0
|
|
20230925,090400,54763000,458500,458500,458500,458500,0
|
|
20230925,090300,54763000,458500,458500,458500,458500,0
|
|
20230925,090200,54763000,458500,458500,458500,458500,0
|
|
20230925,090100,54763000,458500,458500,458500,458500,0
|
|
20230925,090000,54763000,458500,451500,460000,451500,121
|