582 lines
32 KiB
CSV
582 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230926,183900,157828500,457500,457500,457500,457500,4
|
|
20230926,183800,157828500,457500,457500,457500,457500,0
|
|
20230926,183700,157828500,457500,457500,457500,457500,0
|
|
20230926,183600,157828500,457500,457500,457500,457500,0
|
|
20230926,183500,157828500,457500,457500,457500,457500,0
|
|
20230926,183400,157828500,457500,457500,457500,457500,0
|
|
20230926,183300,157828500,457500,457500,457500,457500,0
|
|
20230926,183200,157828500,457500,457500,457500,457500,0
|
|
20230926,183100,157828500,457500,457500,457500,457500,0
|
|
20230926,183000,157828500,457500,457500,457500,457500,0
|
|
20230926,182900,157828500,457500,457500,457500,457500,0
|
|
20230926,182800,157828500,457500,457500,457500,457500,0
|
|
20230926,182700,157828500,457500,457500,457500,457500,0
|
|
20230926,182600,157828500,457500,457500,457500,457500,0
|
|
20230926,182500,157828500,457500,457500,457500,457500,0
|
|
20230926,182400,157828500,457500,457500,457500,457500,0
|
|
20230926,182300,157828500,457500,457500,457500,457500,0
|
|
20230926,182200,157828500,457500,457500,457500,457500,0
|
|
20230926,182100,157828500,457500,457500,457500,457500,0
|
|
20230926,182000,157828500,457500,457500,457500,457500,0
|
|
20230926,181900,157828500,457500,457500,457500,457500,0
|
|
20230926,181800,157828500,457500,457500,457500,457500,0
|
|
20230926,181700,157828500,457500,457500,457500,457500,0
|
|
20230926,181600,157828500,457500,457500,457500,457500,0
|
|
20230926,181500,157828500,457500,457500,457500,457500,0
|
|
20230926,181400,157828500,457500,457500,457500,457500,0
|
|
20230926,181300,157828500,457500,457500,457500,457500,0
|
|
20230926,181200,157828500,457500,457500,457500,457500,0
|
|
20230926,181100,157828500,457500,457500,457500,457500,0
|
|
20230926,181000,157828500,457500,457500,457500,457500,0
|
|
20230926,180900,157828500,457500,457500,457500,457500,4
|
|
20230926,180800,157828500,457500,457500,457500,457500,0
|
|
20230926,180700,157828500,457500,457500,457500,457500,0
|
|
20230926,180600,157828500,457500,457500,457500,457500,0
|
|
20230926,180500,157828500,457500,457500,457500,457500,0
|
|
20230926,180400,157828500,457500,457500,457500,457500,0
|
|
20230926,180300,157828500,457500,457500,457500,457500,0
|
|
20230926,180200,157828500,457500,457500,457500,457500,0
|
|
20230926,180100,157828500,457500,457500,457500,457500,0
|
|
20230926,180000,157828500,457500,457500,457500,457500,0
|
|
20230926,175900,157828500,457500,457500,457500,457500,0
|
|
20230926,175800,157828500,457500,457500,457500,457500,0
|
|
20230926,175700,157828500,457500,457500,457500,457500,0
|
|
20230926,175600,157828500,457500,457500,457500,457500,0
|
|
20230926,175500,157828500,457500,457500,457500,457500,0
|
|
20230926,175400,157828500,457500,457500,457500,457500,0
|
|
20230926,175300,157828500,457500,457500,457500,457500,0
|
|
20230926,175200,157828500,457500,457500,457500,457500,0
|
|
20230926,175100,157828500,457500,457500,457500,457500,0
|
|
20230926,175000,157828500,457500,457500,457500,457500,0
|
|
20230926,174900,157828500,457500,457500,457500,457500,0
|
|
20230926,174800,157828500,457500,457500,457500,457500,0
|
|
20230926,174700,157828500,457500,457500,457500,457500,0
|
|
20230926,174600,157828500,457500,457500,457500,457500,0
|
|
20230926,174500,157828500,457500,457500,457500,457500,0
|
|
20230926,174400,157828500,457500,457500,457500,457500,0
|
|
20230926,174300,157828500,457500,457500,457500,457500,0
|
|
20230926,174200,157828500,457500,457500,457500,457500,0
|
|
20230926,174100,157828500,457500,457500,457500,457500,0
|
|
20230926,174000,157828500,457500,457500,457500,457500,0
|
|
20230926,173900,157828500,457500,457500,457500,457500,4
|
|
20230926,173800,157828500,457500,457500,457500,457500,0
|
|
20230926,173700,157828500,457500,457500,457500,457500,0
|
|
20230926,173600,157828500,457500,457500,457500,457500,0
|
|
20230926,173500,157828500,457500,457500,457500,457500,0
|
|
20230926,173400,157828500,457500,457500,457500,457500,0
|
|
20230926,173300,157828500,457500,457500,457500,457500,0
|
|
20230926,173200,157828500,457500,457500,457500,457500,0
|
|
20230926,173100,157828500,457500,457500,457500,457500,0
|
|
20230926,173000,157828500,457500,457500,457500,457500,0
|
|
20230926,172900,157828500,457500,457500,457500,457500,0
|
|
20230926,172800,157828500,457500,457500,457500,457500,0
|
|
20230926,172700,157828500,457500,457500,457500,457500,0
|
|
20230926,172600,157828500,457500,457500,457500,457500,0
|
|
20230926,172500,157828500,457500,457500,457500,457500,0
|
|
20230926,172400,157828500,457500,457500,457500,457500,0
|
|
20230926,172300,157828500,457500,457500,457500,457500,0
|
|
20230926,172200,157828500,457500,457500,457500,457500,0
|
|
20230926,172100,157828500,457500,457500,457500,457500,0
|
|
20230926,172000,157828500,457500,457500,457500,457500,0
|
|
20230926,171900,157828500,457500,457500,457500,457500,0
|
|
20230926,171800,157828500,457500,457500,457500,457500,0
|
|
20230926,171700,157828500,457500,457500,457500,457500,0
|
|
20230926,171600,157828500,457500,457500,457500,457500,0
|
|
20230926,171500,157828500,457500,457500,457500,457500,0
|
|
20230926,171400,157828500,457500,457500,457500,457500,0
|
|
20230926,171300,157828500,457500,457500,457500,457500,0
|
|
20230926,171200,157828500,457500,457500,457500,457500,0
|
|
20230926,171100,157828500,457500,457500,457500,457500,0
|
|
20230926,171000,157828500,457500,457500,457500,457500,0
|
|
20230926,170900,157828500,457500,457500,457500,457500,4
|
|
20230926,170800,157828500,457500,457500,457500,457500,0
|
|
20230926,170700,157828500,457500,457500,457500,457500,0
|
|
20230926,170600,157828500,457500,457500,457500,457500,0
|
|
20230926,170500,157828500,457500,457500,457500,457500,0
|
|
20230926,170400,157828500,457500,457500,457500,457500,0
|
|
20230926,170300,157828500,457500,457500,457500,457500,0
|
|
20230926,170200,157828500,457500,457500,457500,457500,0
|
|
20230926,170100,157828500,457500,457500,457500,457500,0
|
|
20230926,170000,157828500,457500,457500,457500,457500,0
|
|
20230926,165900,157828500,457500,457500,457500,457500,0
|
|
20230926,165800,157828500,457500,457500,457500,457500,0
|
|
20230926,165700,157828500,457500,457500,457500,457500,0
|
|
20230926,165600,157828500,457500,457500,457500,457500,0
|
|
20230926,165500,157828500,457500,457500,457500,457500,0
|
|
20230926,165400,157828500,457500,457500,457500,457500,0
|
|
20230926,165300,157828500,457500,457500,457500,457500,0
|
|
20230926,165200,157828500,457500,457500,457500,457500,0
|
|
20230926,165100,157828500,457500,457500,457500,457500,0
|
|
20230926,165000,157828500,457500,457500,457500,457500,0
|
|
20230926,164900,157828500,457500,457500,457500,457500,0
|
|
20230926,164800,157828500,457500,457500,457500,457500,0
|
|
20230926,164700,157828500,457500,457500,457500,457500,0
|
|
20230926,164600,157828500,457500,457500,457500,457500,0
|
|
20230926,164500,157828500,457500,457500,457500,457500,0
|
|
20230926,164400,157828500,457500,457500,457500,457500,0
|
|
20230926,164300,157828500,457500,457500,457500,457500,0
|
|
20230926,164200,157828500,457500,457500,457500,457500,0
|
|
20230926,164100,157828500,457500,457500,457500,457500,0
|
|
20230926,164000,157828500,457500,457500,457500,457500,0
|
|
20230926,163900,157828500,457500,457500,457500,457500,4
|
|
20230926,163800,157828500,457500,457500,457500,457500,0
|
|
20230926,163700,157828500,457500,457500,457500,457500,0
|
|
20230926,163600,157828500,457500,457500,457500,457500,0
|
|
20230926,163500,157828500,457500,457500,457500,457500,0
|
|
20230926,163400,157828500,457500,457500,457500,457500,0
|
|
20230926,163300,157828500,457500,457500,457500,457500,0
|
|
20230926,163200,157828500,457500,457500,457500,457500,0
|
|
20230926,163100,157828500,457500,457500,457500,457500,0
|
|
20230926,163000,157828500,457500,457500,457500,457500,0
|
|
20230926,162900,157828500,457500,457500,457500,457500,0
|
|
20230926,162800,157828500,457500,457500,457500,457500,0
|
|
20230926,162700,157828500,457500,457500,457500,457500,0
|
|
20230926,162600,157828500,457500,457500,457500,457500,0
|
|
20230926,162500,157828500,457500,457500,457500,457500,0
|
|
20230926,162400,157828500,457500,457500,457500,457500,0
|
|
20230926,162300,157828500,457500,457500,457500,457500,0
|
|
20230926,162200,157828500,457500,457500,457500,457500,0
|
|
20230926,162100,157828500,457500,457500,457500,457500,0
|
|
20230926,162000,157828500,457500,457500,457500,457500,0
|
|
20230926,161900,157828500,457500,457500,457500,457500,0
|
|
20230926,161800,157828500,457500,457500,457500,457500,0
|
|
20230926,161700,157828500,457500,457500,457500,457500,0
|
|
20230926,161600,157828500,457500,457500,457500,457500,0
|
|
20230926,161500,157828500,457500,457500,457500,457500,0
|
|
20230926,161400,157828500,457500,457500,457500,457500,0
|
|
20230926,161300,157828500,457500,457500,457500,457500,0
|
|
20230926,161200,157828500,457500,457500,457500,457500,0
|
|
20230926,161100,157828500,457500,457500,457500,457500,0
|
|
20230926,161000,157828500,457500,457500,457500,457500,0
|
|
20230926,160900,157828500,457500,457500,457500,457500,4
|
|
20230926,160800,157828500,457500,457500,457500,457500,0
|
|
20230926,160700,157828500,457500,457500,457500,457500,0
|
|
20230926,160600,157828500,457500,457500,457500,457500,0
|
|
20230926,160500,157828500,457500,457500,457500,457500,0
|
|
20230926,160400,157828500,457500,457500,457500,457500,0
|
|
20230926,160300,157828500,457500,457500,457500,457500,0
|
|
20230926,160200,157828500,457500,457500,457500,457500,0
|
|
20230926,160100,157828500,457500,457500,457500,457500,0
|
|
20230926,160000,157828500,457500,457500,457500,457500,0
|
|
20230926,155900,157828500,457500,457500,457500,457500,0
|
|
20230926,155800,157828500,457500,457500,457500,457500,0
|
|
20230926,155700,157828500,457500,457500,457500,457500,0
|
|
20230926,155600,157828500,457500,457500,457500,457500,0
|
|
20230926,155500,157828500,457500,457500,457500,457500,0
|
|
20230926,155400,157828500,457500,457500,457500,457500,0
|
|
20230926,155300,157828500,457500,457500,457500,457500,0
|
|
20230926,155200,157828500,457500,457500,457500,457500,0
|
|
20230926,155100,157828500,457500,457500,457500,457500,0
|
|
20230926,155000,157828500,457500,457500,457500,457500,0
|
|
20230926,154900,157828500,457500,457500,457500,457500,0
|
|
20230926,154800,157828500,457500,457500,457500,457500,0
|
|
20230926,154700,157828500,457500,457500,457500,457500,0
|
|
20230926,154600,157828500,457500,457500,457500,457500,0
|
|
20230926,154500,157828500,457500,457500,457500,457500,0
|
|
20230926,154400,157828500,457500,457500,457500,457500,0
|
|
20230926,154300,157828500,457500,457500,457500,457500,0
|
|
20230926,154200,157828500,457500,457500,457500,457500,0
|
|
20230926,154100,157828500,457500,457500,457500,457500,0
|
|
20230926,154000,157828500,457500,457500,457500,457500,0
|
|
20230926,153900,157828500,457500,457500,457500,457500,4
|
|
20230926,153800,157828500,457500,457500,457500,457500,0
|
|
20230926,153700,157828500,457500,457500,457500,457500,0
|
|
20230926,153600,157828500,457500,457500,457500,457500,0
|
|
20230926,153500,157828500,457500,457500,457500,457500,0
|
|
20230926,153400,157828500,457500,457500,457500,457500,0
|
|
20230926,153300,157828500,457500,457500,457500,457500,0
|
|
20230926,153200,157828500,457500,457500,457500,457500,0
|
|
20230926,153100,157828500,457500,457500,457500,457500,0
|
|
20230926,153000,157828500,457500,457500,457500,457500,4
|
|
20230926,152900,155998500,455500,455500,455500,455500,0
|
|
20230926,152800,155998500,455500,455500,455500,455500,0
|
|
20230926,152700,155998500,455500,455500,455500,455500,0
|
|
20230926,152600,155998500,455500,455500,455500,455500,0
|
|
20230926,152500,155998500,455500,455500,455500,455500,0
|
|
20230926,152400,155998500,455500,455500,455500,455500,0
|
|
20230926,152300,155998500,455500,455500,455500,455500,0
|
|
20230926,152200,155998500,455500,455500,455500,455500,0
|
|
20230926,152100,155998500,455500,455500,455500,455500,0
|
|
20230926,152000,155998500,455500,455500,455500,455500,0
|
|
20230926,151900,155998500,455500,456000,469500,455500,22
|
|
20230926,151800,145933500,456000,456000,456000,456000,0
|
|
20230926,151700,145933500,456000,456000,456000,456000,0
|
|
20230926,151600,145933500,456000,456000,456000,456000,0
|
|
20230926,151500,145933500,456000,456000,456000,456000,0
|
|
20230926,151400,145933500,456000,456000,456000,456000,0
|
|
20230926,151300,145933500,456000,456000,456000,456000,0
|
|
20230926,151200,145933500,456000,456000,456000,456000,0
|
|
20230926,151100,145933500,456000,456500,456500,456000,4
|
|
20230926,151000,144108000,456000,456000,456000,456000,11
|
|
20230926,150900,139092000,456000,456000,456000,456000,0
|
|
20230926,150800,139092000,456000,456000,456000,456000,0
|
|
20230926,150700,139092000,456000,456000,456000,456000,0
|
|
20230926,150600,139092000,456000,456000,456000,456000,0
|
|
20230926,150500,139092000,456000,456000,456000,456000,0
|
|
20230926,150400,139092000,456000,456000,456000,456000,0
|
|
20230926,150300,139092000,456000,456000,456000,456000,0
|
|
20230926,150200,139092000,456000,456000,456000,456000,0
|
|
20230926,150100,139092000,456000,456000,456000,456000,0
|
|
20230926,150000,139092000,456000,456000,456000,456000,0
|
|
20230926,145900,139092000,456000,456000,456000,456000,0
|
|
20230926,145800,139092000,456000,456000,456000,456000,0
|
|
20230926,145700,139092000,456000,456000,456000,456000,0
|
|
20230926,145600,139092000,456000,456000,456000,456000,0
|
|
20230926,145500,139092000,456000,456000,456000,456000,0
|
|
20230926,145400,139092000,456000,456000,456000,456000,4
|
|
20230926,145300,137268000,456000,456000,456000,456000,3
|
|
20230926,145200,135900000,456500,456500,456500,456500,0
|
|
20230926,145100,135900000,456500,456500,456500,456500,0
|
|
20230926,145000,135900000,456500,456000,456500,456000,9
|
|
20230926,144900,131793500,456000,456000,456000,456000,0
|
|
20230926,144800,131793500,456000,456000,456000,456000,9
|
|
20230926,144700,127689500,456000,456000,456500,456000,7
|
|
20230926,144600,124497000,456500,456500,456500,456500,0
|
|
20230926,144500,124497000,456500,456000,456500,456000,16
|
|
20230926,144400,117200500,456000,456000,456000,456000,0
|
|
20230926,144300,117200500,456000,456000,456000,456000,0
|
|
20230926,144200,117200500,456000,456000,456000,456000,0
|
|
20230926,144100,117200500,456000,456000,456000,456000,0
|
|
20230926,144000,117200500,456000,456000,456000,456000,0
|
|
20230926,143900,117200500,456000,456000,456000,456000,0
|
|
20230926,143800,117200500,456000,456000,456000,456000,1
|
|
20230926,143700,116744500,456000,456000,456000,456000,0
|
|
20230926,143600,116744500,456000,456000,456000,456000,0
|
|
20230926,143500,116744500,456000,456000,456000,456000,0
|
|
20230926,143400,116744500,456000,456000,456000,456000,0
|
|
20230926,143300,116744500,456000,456000,456000,456000,6
|
|
20230926,143200,114008500,456000,456000,456000,456000,3
|
|
20230926,143100,112640500,456500,456500,456500,456500,0
|
|
20230926,143000,112640500,456500,456500,456500,456500,0
|
|
20230926,142900,112640500,456500,456000,456500,456000,8
|
|
20230926,142800,108992000,456000,456000,456000,456000,0
|
|
20230926,142700,108992000,456000,456000,456000,456000,0
|
|
20230926,142600,108992000,456000,456000,456000,456000,3
|
|
20230926,142500,107624000,456000,456000,456000,456000,0
|
|
20230926,142400,107624000,456000,456000,456000,456000,0
|
|
20230926,142300,107624000,456000,456000,456000,456000,0
|
|
20230926,142200,107624000,456000,456000,456000,456000,0
|
|
20230926,142100,107624000,456000,456000,456000,456000,0
|
|
20230926,142000,107624000,456000,456000,456000,456000,6
|
|
20230926,141900,104888000,456000,456000,456000,456000,0
|
|
20230926,141800,104888000,456000,456000,456000,456000,0
|
|
20230926,141700,104888000,456000,456000,456000,456000,0
|
|
20230926,141600,104888000,456000,456000,456000,456000,0
|
|
20230926,141500,104888000,456000,456000,456000,456000,0
|
|
20230926,141400,104888000,456000,456000,456000,456000,0
|
|
20230926,141300,104888000,456000,456000,456000,456000,0
|
|
20230926,141200,104888000,456000,456000,456000,456000,0
|
|
20230926,141100,104888000,456000,456000,456000,456000,0
|
|
20230926,141000,104888000,456000,456000,456000,456000,0
|
|
20230926,140900,104888000,456000,456000,456000,456000,0
|
|
20230926,140800,104888000,456000,456000,456000,456000,0
|
|
20230926,140700,104888000,456000,456000,456000,456000,1
|
|
20230926,140600,104432000,456000,456000,456000,456000,0
|
|
20230926,140500,104432000,456000,456000,456000,456000,1
|
|
20230926,140400,103976000,456000,456000,456000,456000,0
|
|
20230926,140300,103976000,456000,456000,456000,456000,0
|
|
20230926,140200,103976000,456000,456000,456000,456000,0
|
|
20230926,140100,103976000,456000,456000,456000,456000,0
|
|
20230926,140000,103976000,456000,456000,456000,456000,0
|
|
20230926,135900,103976000,456000,456000,456000,456000,1
|
|
20230926,135800,103520000,456000,456000,456000,456000,0
|
|
20230926,135700,103520000,456000,456000,456000,456000,0
|
|
20230926,135600,103520000,456000,456000,456000,456000,0
|
|
20230926,135500,103520000,456000,456000,456000,456000,0
|
|
20230926,135400,103520000,456000,456000,456000,456000,0
|
|
20230926,135300,103520000,456000,456000,456000,456000,0
|
|
20230926,135200,103520000,456000,456000,456000,456000,0
|
|
20230926,135100,103520000,456000,456000,456000,456000,1
|
|
20230926,135000,103064000,456000,456000,456000,456000,0
|
|
20230926,134900,103064000,456000,456500,456500,456000,5
|
|
20230926,134800,100783500,456000,456000,456000,456000,0
|
|
20230926,134700,100783500,456000,456000,456000,456000,1
|
|
20230926,134600,100327500,456000,456000,456000,456000,0
|
|
20230926,134500,100327500,456000,456000,456000,456000,0
|
|
20230926,134400,100327500,456000,456000,456000,456000,1
|
|
20230926,134300,99871500,456000,456000,456000,456000,0
|
|
20230926,134200,99871500,456000,456000,456000,456000,4
|
|
20230926,134100,98047500,456000,456000,456000,456000,0
|
|
20230926,134000,98047500,456000,456000,456000,456000,0
|
|
20230926,133900,98047500,456000,456000,456000,456000,0
|
|
20230926,133800,98047500,456000,456000,456000,456000,0
|
|
20230926,133700,98047500,456000,456000,456000,456000,0
|
|
20230926,133600,98047500,456000,456000,456000,456000,0
|
|
20230926,133500,98047500,456000,456000,456000,456000,0
|
|
20230926,133400,98047500,456000,456000,456000,456000,1
|
|
20230926,133300,97591500,456000,456000,456000,456000,0
|
|
20230926,133200,97591500,456000,456000,456000,456000,0
|
|
20230926,133100,97591500,456000,456000,456000,456000,0
|
|
20230926,133000,97591500,456000,456000,456000,456000,0
|
|
20230926,132900,97591500,456000,456000,456000,456000,0
|
|
20230926,132800,97591500,456000,456000,456000,456000,0
|
|
20230926,132700,97591500,456000,456000,456000,456000,0
|
|
20230926,132600,97591500,456000,456000,456000,456000,0
|
|
20230926,132500,97591500,456000,456000,456000,456000,4
|
|
20230926,132400,95767500,456000,456000,456000,456000,0
|
|
20230926,132300,95767500,456000,456000,456000,456000,0
|
|
20230926,132200,95767500,456000,456000,456000,456000,0
|
|
20230926,132100,95767500,456000,456000,456000,456000,1
|
|
20230926,132000,95311500,455500,455500,455500,455500,0
|
|
20230926,131900,95311500,455500,455500,455500,455500,3
|
|
20230926,131800,93945000,456000,456000,456000,456000,0
|
|
20230926,131700,93945000,456000,456000,456000,456000,0
|
|
20230926,131600,93945000,456000,456000,456000,456000,0
|
|
20230926,131500,93945000,456000,456000,456000,456000,0
|
|
20230926,131400,93945000,456000,456000,456000,456000,0
|
|
20230926,131300,93945000,456000,456000,456000,456000,0
|
|
20230926,131200,93945000,456000,456000,456000,456000,0
|
|
20230926,131100,93945000,456000,456000,456000,456000,0
|
|
20230926,131000,93945000,456000,456000,456000,456000,0
|
|
20230926,130900,93945000,456000,456000,456000,456000,0
|
|
20230926,130800,93945000,456000,456000,456000,456000,0
|
|
20230926,130700,93945000,456000,456000,456000,456000,0
|
|
20230926,130600,93945000,456000,456000,456000,456000,0
|
|
20230926,130500,93945000,456000,455500,456000,455500,5
|
|
20230926,130400,91666500,455500,455500,455500,455500,0
|
|
20230926,130300,91666500,455500,455500,455500,455500,3
|
|
20230926,130200,90300000,455500,455500,455500,455500,0
|
|
20230926,130100,90300000,455500,455500,455500,455500,0
|
|
20230926,130000,90300000,455500,455500,455500,455500,0
|
|
20230926,125900,90300000,455500,455500,455500,455500,0
|
|
20230926,125800,90300000,455500,455500,455500,455500,2
|
|
20230926,125700,89389000,456000,456000,456000,456000,3
|
|
20230926,125600,88021000,456500,456500,456500,456500,0
|
|
20230926,125500,88021000,456500,456500,456500,456500,0
|
|
20230926,125400,88021000,456500,456500,456500,456500,0
|
|
20230926,125300,88021000,456500,456500,456500,456500,0
|
|
20230926,125200,88021000,456500,456500,456500,456500,0
|
|
20230926,125100,88021000,456500,456500,456500,456500,0
|
|
20230926,125000,88021000,456500,456500,456500,456500,0
|
|
20230926,124900,88021000,456500,456500,456500,456500,0
|
|
20230926,124800,88021000,456500,456500,456500,456500,1
|
|
20230926,124700,87564500,456500,456500,456500,456500,2
|
|
20230926,124600,86651500,456000,456000,456000,456000,4
|
|
20230926,124500,84827500,456000,456000,456000,456000,11
|
|
20230926,124400,79811500,456000,456000,456000,456000,0
|
|
20230926,124300,79811500,456000,456000,456000,456000,0
|
|
20230926,124200,79811500,456000,456000,456000,456000,0
|
|
20230926,124100,79811500,456000,456000,456000,456000,12
|
|
20230926,124000,74339500,456000,456000,456000,456000,0
|
|
20230926,123900,74339500,456000,456000,456000,456000,0
|
|
20230926,123800,74339500,456000,456000,456000,456000,0
|
|
20230926,123700,74339500,456000,456000,456000,456000,0
|
|
20230926,123600,74339500,456000,456000,456000,456000,1
|
|
20230926,123500,73883500,455500,455500,455500,455500,0
|
|
20230926,123400,73883500,455500,455500,455500,455500,3
|
|
20230926,123300,72517000,456000,456000,456000,456000,0
|
|
20230926,123200,72517000,456000,456000,456000,456000,3
|
|
20230926,123100,71149000,456000,456000,456000,456000,0
|
|
20230926,123000,71149000,456000,456000,456000,456000,0
|
|
20230926,122900,71149000,456000,456000,456000,456000,0
|
|
20230926,122800,71149000,456000,456000,456000,456000,0
|
|
20230926,122700,71149000,456000,456000,456000,456000,4
|
|
20230926,122600,69325000,455000,455000,455000,455000,0
|
|
20230926,122500,69325000,455000,455000,455000,455000,0
|
|
20230926,122400,69325000,455000,455000,455000,455000,0
|
|
20230926,122300,69325000,455000,455000,455000,455000,3
|
|
20230926,122200,67960000,455000,455000,455000,455000,0
|
|
20230926,122100,67960000,455000,455000,455000,455000,0
|
|
20230926,122000,67960000,455000,455000,455000,455000,0
|
|
20230926,121900,67960000,455000,455000,455000,455000,0
|
|
20230926,121800,67960000,455000,455000,455000,455000,0
|
|
20230926,121700,67960000,455000,455000,455000,455000,7
|
|
20230926,121600,64775000,455000,455000,455000,455000,0
|
|
20230926,121500,64775000,455000,455000,455000,455000,0
|
|
20230926,121400,64775000,455000,455000,455000,455000,0
|
|
20230926,121300,64775000,455000,455000,455000,455000,0
|
|
20230926,121200,64775000,455000,455000,455000,455000,0
|
|
20230926,121100,64775000,455000,455000,455000,455000,0
|
|
20230926,121000,64775000,455000,455500,455500,455000,5
|
|
20230926,120900,62499500,455000,455000,455000,455000,5
|
|
20230926,120800,60224500,455000,455000,455000,455000,0
|
|
20230926,120700,60224500,455000,455000,455000,455000,3
|
|
20230926,120600,58859500,456000,456000,456000,456000,0
|
|
20230926,120500,58859500,456000,456000,456000,456000,0
|
|
20230926,120400,58859500,456000,456000,456000,456000,0
|
|
20230926,120300,58859500,456000,456000,456000,456000,0
|
|
20230926,120200,58859500,456000,456000,456000,456000,0
|
|
20230926,120100,58859500,456000,456000,456000,456000,0
|
|
20230926,120000,58859500,456000,456000,456000,456000,0
|
|
20230926,115900,58859500,456000,456000,456000,456000,0
|
|
20230926,115800,58859500,456000,456000,456000,456000,0
|
|
20230926,115700,58859500,456000,456000,456000,456000,0
|
|
20230926,115600,58859500,456000,456000,456000,456000,0
|
|
20230926,115500,58859500,456000,456000,456000,456000,1
|
|
20230926,115400,58403500,455000,455000,455000,455000,3
|
|
20230926,115300,57038500,455500,455500,455500,455500,0
|
|
20230926,115200,57038500,455500,455500,455500,455500,0
|
|
20230926,115100,57038500,455500,455500,455500,455500,1
|
|
20230926,115000,56583000,456000,456000,456000,456000,0
|
|
20230926,114900,56583000,456000,456000,456000,456000,0
|
|
20230926,114800,56583000,456000,456000,456000,456000,0
|
|
20230926,114700,56583000,456000,456000,456000,456000,0
|
|
20230926,114600,56583000,456000,456000,456000,456000,0
|
|
20230926,114500,56583000,456000,456000,456000,456000,0
|
|
20230926,114400,56583000,456000,456000,456000,456000,1
|
|
20230926,114300,56127000,455500,455500,455500,455500,0
|
|
20230926,114200,56127000,455500,455500,455500,455500,0
|
|
20230926,114100,56127000,455500,455500,455500,455500,0
|
|
20230926,114000,56127000,455500,455500,455500,455500,0
|
|
20230926,113900,56127000,455500,455500,455500,455500,0
|
|
20230926,113800,56127000,455500,455500,455500,455500,0
|
|
20230926,113700,56127000,455500,455500,455500,455500,2
|
|
20230926,113600,55216000,456500,456500,456500,456500,0
|
|
20230926,113500,55216000,456500,456500,456500,456500,0
|
|
20230926,113400,55216000,456500,456500,456500,456500,0
|
|
20230926,113300,55216000,456500,456500,456500,456500,0
|
|
20230926,113200,55216000,456500,456500,456500,456500,0
|
|
20230926,113100,55216000,456500,456500,456500,456500,0
|
|
20230926,113000,55216000,456500,456500,456500,456500,0
|
|
20230926,112900,55216000,456500,456500,456500,456500,0
|
|
20230926,112800,55216000,456500,456500,456500,456500,0
|
|
20230926,112700,55216000,456500,456500,456500,456500,2
|
|
20230926,112600,54303000,457500,457500,457500,457500,0
|
|
20230926,112500,54303000,457500,457500,457500,457500,0
|
|
20230926,112400,54303000,457500,457500,457500,457500,0
|
|
20230926,112300,54303000,457500,457500,457500,457500,0
|
|
20230926,112200,54303000,457500,457500,457500,457500,0
|
|
20230926,112100,54303000,457500,457500,457500,457500,0
|
|
20230926,112000,54303000,457500,457500,457500,457500,0
|
|
20230926,111900,54303000,457500,457500,457500,457500,0
|
|
20230926,111800,54303000,457500,457500,457500,457500,0
|
|
20230926,111700,54303000,457500,457500,457500,457500,0
|
|
20230926,111600,54303000,457500,457500,457500,457500,0
|
|
20230926,111500,54303000,457500,457500,457500,457500,0
|
|
20230926,111400,54303000,457500,457500,457500,457500,0
|
|
20230926,111300,54303000,457500,457500,457500,457500,0
|
|
20230926,111200,54303000,457500,457000,457500,457000,4
|
|
20230926,111100,52474000,457000,457000,457000,457000,3
|
|
20230926,111000,51103000,457000,457000,457000,457000,0
|
|
20230926,110900,51103000,457000,457000,457000,457000,0
|
|
20230926,110800,51103000,457000,457000,457000,457000,3
|
|
20230926,110700,49732000,457500,457500,457500,457500,0
|
|
20230926,110600,49732000,457500,457500,457500,457500,0
|
|
20230926,110500,49732000,457500,457500,457500,457500,2
|
|
20230926,110400,48817000,457500,457500,457500,457500,0
|
|
20230926,110300,48817000,457500,457000,457500,457000,4
|
|
20230926,110200,46988500,457500,457500,457500,457500,0
|
|
20230926,110100,46988500,457500,457500,457500,457500,0
|
|
20230926,110000,46988500,457500,457500,457500,457500,3
|
|
20230926,105900,45616000,458000,458000,458000,458000,0
|
|
20230926,105800,45616000,458000,458000,458000,458000,0
|
|
20230926,105700,45616000,458000,458000,458000,458000,0
|
|
20230926,105600,45616000,458000,458000,458000,458000,0
|
|
20230926,105500,45616000,458000,458000,458000,458000,2
|
|
20230926,105400,44700000,458000,458000,458000,458000,0
|
|
20230926,105300,44700000,458000,458000,458000,458000,0
|
|
20230926,105200,44700000,458000,458000,458000,458000,1
|
|
20230926,105100,44242000,458000,458000,458000,458000,0
|
|
20230926,105000,44242000,458000,458000,458000,458000,0
|
|
20230926,104900,44242000,458000,458000,458000,458000,0
|
|
20230926,104800,44242000,458000,458000,458000,458000,0
|
|
20230926,104700,44242000,458000,458000,458000,458000,1
|
|
20230926,104600,43784000,458500,458500,458500,458000,9
|
|
20230926,104500,39661000,458500,458500,458500,458500,0
|
|
20230926,104400,39661000,458500,458500,458500,458500,0
|
|
20230926,104300,39661000,458500,458500,458500,458500,0
|
|
20230926,104200,39661000,458500,458500,458500,458500,0
|
|
20230926,104100,39661000,458500,458500,458500,458500,0
|
|
20230926,104000,39661000,458500,458500,458500,458500,0
|
|
20230926,103900,39661000,458500,458500,458500,458500,0
|
|
20230926,103800,39661000,458500,458500,458500,458500,0
|
|
20230926,103700,39661000,458500,458500,458500,458500,0
|
|
20230926,103600,39661000,458500,458500,458500,458500,0
|
|
20230926,103500,39661000,458500,458500,458500,458500,0
|
|
20230926,103400,39661000,458500,458500,458500,458500,0
|
|
20230926,103300,39661000,458500,458500,458500,458500,0
|
|
20230926,103200,39661000,458500,458500,458500,458500,0
|
|
20230926,103100,39661000,458500,458500,458500,458500,2
|
|
20230926,103000,38744000,458500,458500,458500,458500,0
|
|
20230926,102900,38744000,458500,458500,458500,458500,0
|
|
20230926,102800,38744000,458500,458500,458500,458500,0
|
|
20230926,102700,38744000,458500,458500,458500,458500,1
|
|
20230926,102600,38285500,458000,458000,458000,458000,0
|
|
20230926,102500,38285500,458000,458000,458000,458000,0
|
|
20230926,102400,38285500,458000,458000,458000,458000,0
|
|
20230926,102300,38285500,458000,458000,458000,458000,7
|
|
20230926,102200,35079500,458500,458500,458500,458500,0
|
|
20230926,102100,35079500,458500,458500,458500,458500,0
|
|
20230926,102000,35079500,458500,458500,458500,458500,0
|
|
20230926,101900,35079500,458500,458500,458500,458500,0
|
|
20230926,101800,35079500,458500,458500,458500,458500,0
|
|
20230926,101700,35079500,458500,458500,458500,458500,0
|
|
20230926,101600,35079500,458500,458500,458500,458500,0
|
|
20230926,101500,35079500,458500,458500,458500,458500,0
|
|
20230926,101400,35079500,458500,458500,458500,458500,0
|
|
20230926,101300,35079500,458500,458500,458500,458500,0
|
|
20230926,101200,35079500,458500,458000,458500,458000,5
|
|
20230926,101100,32789000,458500,458500,458500,458500,0
|
|
20230926,101000,32789000,458500,458500,458500,458500,0
|
|
20230926,100900,32789000,458500,458500,458500,458500,0
|
|
20230926,100800,32789000,458500,458500,458500,458500,0
|
|
20230926,100700,32789000,458500,458500,458500,458500,0
|
|
20230926,100600,32789000,458500,458500,458500,458500,0
|
|
20230926,100500,32789000,458500,458500,458500,458500,0
|
|
20230926,100400,32789000,458500,458500,458500,458500,0
|
|
20230926,100300,32789000,458500,458500,458500,458500,0
|
|
20230926,100200,32789000,458500,458500,458500,458500,0
|
|
20230926,100100,32789000,458500,458500,458500,458500,0
|
|
20230926,100000,32789000,458500,458500,458500,458500,0
|
|
20230926,095900,32789000,458500,458500,458500,458500,0
|
|
20230926,095800,32789000,458500,459000,459000,458500,7
|
|
20230926,095700,29577000,458500,458500,458500,458500,0
|
|
20230926,095600,29577000,458500,458500,458500,458500,0
|
|
20230926,095500,29577000,458500,458500,458500,458500,0
|
|
20230926,095400,29577000,458500,458500,458500,458500,0
|
|
20230926,095300,29577000,458500,458500,458500,458500,0
|
|
20230926,095200,29577000,458500,458500,458500,458500,5
|
|
20230926,095100,27284500,458500,458500,458500,458500,0
|
|
20230926,095000,27284500,458500,458500,458500,458500,0
|
|
20230926,094900,27284500,458500,458500,458500,458500,1
|
|
20230926,094800,26826000,457500,457500,457500,457500,0
|
|
20230926,094700,26826000,457500,457500,457500,457500,0
|
|
20230926,094600,26826000,457500,457500,457500,457500,0
|
|
20230926,094500,26826000,457500,457500,457500,457500,0
|
|
20230926,094400,26826000,457500,457500,457500,457500,0
|
|
20230926,094300,26826000,457500,457500,457500,457500,0
|
|
20230926,094200,26826000,457500,457500,457500,457500,0
|
|
20230926,094100,26826000,457500,457500,457500,457500,0
|
|
20230926,094000,26826000,457500,457500,457500,457500,0
|
|
20230926,093900,26826000,457500,457500,457500,457500,0
|
|
20230926,093800,26826000,457500,457500,457500,457500,0
|
|
20230926,093700,26826000,457500,457500,457500,457500,0
|
|
20230926,093600,26826000,457500,457500,457500,457500,0
|
|
20230926,093500,26826000,457500,457500,457500,457500,0
|
|
20230926,093400,26826000,457500,456000,457500,456000,16
|
|
20230926,093300,19515000,458000,458000,458000,458000,0
|
|
20230926,093200,19515000,458000,458000,458000,458000,1
|
|
20230926,093100,19057000,458000,458000,458000,458000,0
|
|
20230926,093000,19057000,458000,458000,458000,458000,0
|
|
20230926,092900,19057000,458000,458000,458000,458000,0
|
|
20230926,092800,19057000,458000,458000,458000,458000,1
|
|
20230926,092700,18599000,456000,456000,456000,456000,0
|
|
20230926,092600,18599000,456000,456000,456000,456000,0
|
|
20230926,092500,18599000,456000,456000,456000,456000,0
|
|
20230926,092400,18599000,456000,456000,456000,456000,0
|
|
20230926,092300,18599000,456000,456000,456000,456000,2
|
|
20230926,092200,17687000,458000,458000,458000,458000,0
|
|
20230926,092100,17687000,458000,458000,458000,458000,0
|
|
20230926,092000,17687000,458000,458000,458000,458000,0
|
|
20230926,091900,17687000,458000,458000,458000,458000,0
|
|
20230926,091800,17687000,458000,458000,458000,458000,0
|
|
20230926,091700,17687000,458000,458000,458000,458000,1
|
|
20230926,091600,17229000,456000,456000,456000,456000,0
|
|
20230926,091500,17229000,456000,456000,456000,456000,0
|
|
20230926,091400,17229000,456000,456000,456000,456000,6
|
|
20230926,091300,14493000,456500,456500,456500,456500,2
|
|
20230926,091200,13580000,456000,456000,456000,456000,0
|
|
20230926,091100,13580000,456000,456000,456000,456000,0
|
|
20230926,091000,13580000,456000,456000,456000,456000,0
|
|
20230926,090900,13580000,456000,456000,456000,456000,0
|
|
20230926,090800,13580000,456000,456000,456000,456000,0
|
|
20230926,090700,13580000,456000,456000,456000,456000,0
|
|
20230926,090600,13580000,456000,456000,456000,456000,0
|
|
20230926,090500,13580000,456000,456000,456000,456000,0
|
|
20230926,090400,13580000,456000,456000,456000,456000,0
|
|
20230926,090300,13580000,456000,456000,456000,456000,0
|
|
20230926,090200,13580000,456000,455500,456000,455500,10
|
|
20230926,090100,9024000,455000,455000,455000,455000,0
|
|
20230926,090000,9024000,455000,451000,455000,451000,20
|