580 lines
32 KiB
CSV
580 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230906,183700,774813500,232500,232500,232500,232500,157
|
|
20230906,183600,774813500,232500,232500,232500,232500,0
|
|
20230906,183500,774813500,232500,232500,232500,232500,0
|
|
20230906,183400,774813500,232500,232500,232500,232500,0
|
|
20230906,183300,774813500,232500,232500,232500,232500,0
|
|
20230906,183200,774813500,232500,232500,232500,232500,0
|
|
20230906,183100,774813500,232500,232500,232500,232500,0
|
|
20230906,183000,774813500,232500,232500,232500,232500,0
|
|
20230906,182900,774813500,232500,232500,232500,232500,0
|
|
20230906,182800,774813500,232500,232500,232500,232500,0
|
|
20230906,182700,774813500,232500,232500,232500,232500,0
|
|
20230906,182600,774813500,232500,232500,232500,232500,0
|
|
20230906,182500,774813500,232500,232500,232500,232500,0
|
|
20230906,182400,774813500,232500,232500,232500,232500,0
|
|
20230906,182300,774813500,232500,232500,232500,232500,0
|
|
20230906,182200,774813500,232500,232500,232500,232500,0
|
|
20230906,182100,774813500,232500,232500,232500,232500,0
|
|
20230906,182000,774813500,232500,232500,232500,232500,0
|
|
20230906,181900,774813500,232500,232500,232500,232500,0
|
|
20230906,181800,774813500,232500,232500,232500,232500,0
|
|
20230906,181700,774813500,232500,232500,232500,232500,0
|
|
20230906,181600,774813500,232500,232500,232500,232500,0
|
|
20230906,181500,774813500,232500,232500,232500,232500,0
|
|
20230906,181400,774813500,232500,232500,232500,232500,0
|
|
20230906,181300,774813500,232500,232500,232500,232500,0
|
|
20230906,181200,774813500,232500,232500,232500,232500,0
|
|
20230906,181100,774813500,232500,232500,232500,232500,0
|
|
20230906,181000,774813500,232500,232500,232500,232500,0
|
|
20230906,180900,774813500,232500,232500,232500,232500,0
|
|
20230906,180800,774813500,232500,232500,232500,232500,0
|
|
20230906,180700,774813500,232500,232500,232500,232500,157
|
|
20230906,180600,774813500,232500,232500,232500,232500,0
|
|
20230906,180500,774813500,232500,232500,232500,232500,0
|
|
20230906,180400,774813500,232500,232500,232500,232500,0
|
|
20230906,180300,774813500,232500,232500,232500,232500,0
|
|
20230906,180200,774813500,232500,232500,232500,232500,0
|
|
20230906,180100,774813500,232500,232500,232500,232500,0
|
|
20230906,180000,774813500,232500,232500,232500,232500,0
|
|
20230906,175900,774813500,232500,232500,232500,232500,0
|
|
20230906,175800,774813500,232500,232500,232500,232500,0
|
|
20230906,175700,774813500,232500,232500,232500,232500,0
|
|
20230906,175600,774813500,232500,232500,232500,232500,0
|
|
20230906,175500,774813500,232500,232500,232500,232500,0
|
|
20230906,175400,774813500,232500,232500,232500,232500,0
|
|
20230906,175300,774813500,232500,232500,232500,232500,0
|
|
20230906,175200,774813500,232500,232500,232500,232500,0
|
|
20230906,175100,774813500,232500,232500,232500,232500,0
|
|
20230906,175000,774813500,232500,232500,232500,232500,0
|
|
20230906,174900,774813500,232500,232500,232500,232500,0
|
|
20230906,174800,774813500,232500,232500,232500,232500,0
|
|
20230906,174700,774813500,232500,232500,232500,232500,0
|
|
20230906,174600,774813500,232500,232500,232500,232500,0
|
|
20230906,174500,774813500,232500,232500,232500,232500,0
|
|
20230906,174400,774813500,232500,232500,232500,232500,0
|
|
20230906,174300,774813500,232500,232500,232500,232500,0
|
|
20230906,174200,774813500,232500,232500,232500,232500,0
|
|
20230906,174100,774813500,232500,232500,232500,232500,0
|
|
20230906,174000,774813500,232500,232500,232500,232500,0
|
|
20230906,173900,774813500,232500,232500,232500,232500,0
|
|
20230906,173800,774813500,232500,232500,232500,232500,0
|
|
20230906,173700,774813500,232500,232500,232500,232500,157
|
|
20230906,173600,774813500,232500,232500,232500,232500,0
|
|
20230906,173500,774813500,232500,232500,232500,232500,0
|
|
20230906,173400,774813500,232500,232500,232500,232500,0
|
|
20230906,173300,774813500,232500,232500,232500,232500,0
|
|
20230906,173200,774813500,232500,232500,232500,232500,0
|
|
20230906,173100,774813500,232500,232500,232500,232500,0
|
|
20230906,173000,774813500,232500,232500,232500,232500,0
|
|
20230906,172900,774813500,232500,232500,232500,232500,0
|
|
20230906,172800,774813500,232500,232500,232500,232500,0
|
|
20230906,172700,774813500,232500,232500,232500,232500,0
|
|
20230906,172600,774813500,232500,232500,232500,232500,0
|
|
20230906,172500,774813500,232500,232500,232500,232500,0
|
|
20230906,172400,774813500,232500,232500,232500,232500,0
|
|
20230906,172300,774813500,232500,232500,232500,232500,0
|
|
20230906,172200,774813500,232500,232500,232500,232500,0
|
|
20230906,172100,774813500,232500,232500,232500,232500,0
|
|
20230906,172000,774813500,232500,232500,232500,232500,0
|
|
20230906,171900,774813500,232500,232500,232500,232500,0
|
|
20230906,171800,774813500,232500,232500,232500,232500,0
|
|
20230906,171700,774813500,232500,232500,232500,232500,0
|
|
20230906,171600,774813500,232500,232500,232500,232500,0
|
|
20230906,171500,774813500,232500,232500,232500,232500,0
|
|
20230906,171400,774813500,232500,232500,232500,232500,0
|
|
20230906,171300,774813500,232500,232500,232500,232500,0
|
|
20230906,171200,774813500,232500,232500,232500,232500,0
|
|
20230906,171100,774813500,232500,232500,232500,232500,0
|
|
20230906,171000,774813500,232500,232500,232500,232500,0
|
|
20230906,170900,774813500,232500,232500,232500,232500,0
|
|
20230906,170800,774813500,232500,232500,232500,232500,0
|
|
20230906,170700,774813500,232500,232500,232500,232500,157
|
|
20230906,170600,774813500,232500,232500,232500,232500,0
|
|
20230906,170500,774813500,232500,232500,232500,232500,0
|
|
20230906,170400,774813500,232500,232500,232500,232500,0
|
|
20230906,170300,774813500,232500,232500,232500,232500,0
|
|
20230906,170200,774813500,232500,232500,232500,232500,0
|
|
20230906,170100,774813500,232500,232500,232500,232500,0
|
|
20230906,170000,774813500,232500,232500,232500,232500,0
|
|
20230906,165900,774813500,232500,232500,232500,232500,0
|
|
20230906,165800,774813500,232500,232500,232500,232500,0
|
|
20230906,165700,774813500,232500,232500,232500,232500,0
|
|
20230906,165600,774813500,232500,232500,232500,232500,0
|
|
20230906,165500,774813500,232500,232500,232500,232500,0
|
|
20230906,165400,774813500,232500,232500,232500,232500,0
|
|
20230906,165300,774813500,232500,232500,232500,232500,0
|
|
20230906,165200,774813500,232500,232500,232500,232500,0
|
|
20230906,165100,774813500,232500,232500,232500,232500,0
|
|
20230906,165000,774813500,232500,232500,232500,232500,0
|
|
20230906,164900,774813500,232500,232500,232500,232500,0
|
|
20230906,164800,774813500,232500,232500,232500,232500,0
|
|
20230906,164700,774813500,232500,232500,232500,232500,0
|
|
20230906,164600,774813500,232500,232500,232500,232500,0
|
|
20230906,164500,774813500,232500,232500,232500,232500,0
|
|
20230906,164400,774813500,232500,232500,232500,232500,0
|
|
20230906,164300,774813500,232500,232500,232500,232500,0
|
|
20230906,164200,774813500,232500,232500,232500,232500,0
|
|
20230906,164100,774813500,232500,232500,232500,232500,0
|
|
20230906,164000,774813500,232500,232500,232500,232500,0
|
|
20230906,163900,774813500,232500,232500,232500,232500,0
|
|
20230906,163800,774813500,232500,232500,232500,232500,0
|
|
20230906,163700,774813500,232500,232500,232500,232500,157
|
|
20230906,163600,774813500,232500,232500,232500,232500,0
|
|
20230906,163500,774813500,232500,232500,232500,232500,0
|
|
20230906,163400,774813500,232500,232500,232500,232500,0
|
|
20230906,163300,774813500,232500,232500,232500,232500,0
|
|
20230906,163200,774813500,232500,232500,232500,232500,0
|
|
20230906,163100,774813500,232500,232500,232500,232500,0
|
|
20230906,163000,774813500,232500,232500,232500,232500,0
|
|
20230906,162900,774813500,232500,232500,232500,232500,0
|
|
20230906,162800,774813500,232500,232500,232500,232500,0
|
|
20230906,162700,774813500,232500,232500,232500,232500,0
|
|
20230906,162600,774813500,232500,232500,232500,232500,0
|
|
20230906,162500,774813500,232500,232500,232500,232500,0
|
|
20230906,162400,774813500,232500,232500,232500,232500,0
|
|
20230906,162300,774813500,232500,232500,232500,232500,0
|
|
20230906,162200,774813500,232500,232500,232500,232500,0
|
|
20230906,162100,774813500,232500,232500,232500,232500,0
|
|
20230906,162000,774813500,232500,232500,232500,232500,0
|
|
20230906,161900,774813500,232500,232500,232500,232500,0
|
|
20230906,161800,774813500,232500,232500,232500,232500,0
|
|
20230906,161700,774813500,232500,232500,232500,232500,0
|
|
20230906,161600,774813500,232500,232500,232500,232500,0
|
|
20230906,161500,774813500,232500,232500,232500,232500,0
|
|
20230906,161400,774813500,232500,232500,232500,232500,0
|
|
20230906,161300,774813500,232500,232500,232500,232500,0
|
|
20230906,161200,774813500,232500,232500,232500,232500,0
|
|
20230906,161100,774813500,232500,232500,232500,232500,0
|
|
20230906,161000,774813500,232500,232500,232500,232500,0
|
|
20230906,160900,774813500,232500,232500,232500,232500,0
|
|
20230906,160800,774813500,232500,232500,232500,232500,0
|
|
20230906,160700,774813500,232500,232500,232500,232500,157
|
|
20230906,160600,774813500,232500,232500,232500,232500,0
|
|
20230906,160500,774813500,232500,232500,232500,232500,0
|
|
20230906,160400,774813500,232500,232500,232500,232500,0
|
|
20230906,160300,774813500,232500,232500,232500,232500,0
|
|
20230906,160200,774813500,232500,232500,232500,232500,0
|
|
20230906,160100,774813500,232500,232500,232500,232500,0
|
|
20230906,160000,774813500,232500,232500,232500,232500,0
|
|
20230906,155900,774813500,232500,232500,232500,232500,0
|
|
20230906,155800,774813500,232500,232500,232500,232500,0
|
|
20230906,155700,774813500,232500,232500,232500,232500,0
|
|
20230906,155600,774813500,232500,232500,232500,232500,0
|
|
20230906,155500,774813500,232500,232500,232500,232500,0
|
|
20230906,155400,774813500,232500,232500,232500,232500,0
|
|
20230906,155300,774813500,232500,232500,232500,232500,0
|
|
20230906,155200,774813500,232500,232500,232500,232500,0
|
|
20230906,155100,774813500,232500,232500,232500,232500,0
|
|
20230906,155000,774813500,232500,232500,232500,232500,0
|
|
20230906,154900,774813500,232500,232500,232500,232500,0
|
|
20230906,154800,774813500,232500,232500,232500,232500,0
|
|
20230906,154700,774813500,232500,232500,232500,232500,0
|
|
20230906,154600,774813500,232500,232500,232500,232500,0
|
|
20230906,154500,774813500,232500,232500,232500,232500,0
|
|
20230906,154400,774813500,232500,232500,232500,232500,0
|
|
20230906,154300,774813500,232500,232500,232500,232500,0
|
|
20230906,154200,774813500,232500,232500,232500,232500,0
|
|
20230906,154100,774813500,232500,232500,232500,232500,0
|
|
20230906,154000,774813500,232500,232500,232500,232500,0
|
|
20230906,153900,774813500,232500,232500,232500,232500,0
|
|
20230906,153800,774813500,232500,232500,232500,232500,0
|
|
20230906,153700,774813500,232500,232500,232500,232500,157
|
|
20230906,153600,774813500,232500,232500,232500,232500,0
|
|
20230906,153500,774813500,232500,232500,232500,232500,0
|
|
20230906,153400,774813500,232500,232500,232500,232500,0
|
|
20230906,153300,774813500,232500,232500,232500,232500,0
|
|
20230906,153200,774813500,232500,232500,232500,232500,0
|
|
20230906,153100,774813500,232500,232500,232500,232500,0
|
|
20230906,153000,774813500,232500,232500,232500,232500,157
|
|
20230906,152900,738311000,232500,232500,232500,232500,0
|
|
20230906,152800,738311000,232500,232500,232500,232500,0
|
|
20230906,152700,738311000,232500,232500,232500,232500,0
|
|
20230906,152600,738311000,232500,232500,232500,232500,0
|
|
20230906,152500,738311000,232500,232500,232500,232500,0
|
|
20230906,152400,738311000,232500,232500,232500,232500,0
|
|
20230906,152300,738311000,232500,232500,232500,232500,0
|
|
20230906,152200,738311000,232500,232500,232500,232500,0
|
|
20230906,152100,738311000,232500,232500,232500,232500,0
|
|
20230906,152000,738311000,232500,232500,232500,232500,0
|
|
20230906,151900,738311000,232500,233000,233000,232500,10
|
|
20230906,151800,735981500,232500,232500,232500,232500,0
|
|
20230906,151700,735981500,232500,232500,232500,232500,0
|
|
20230906,151600,735981500,232500,232500,232500,232500,0
|
|
20230906,151500,735981500,232500,232500,232500,232500,0
|
|
20230906,151400,735981500,232500,232500,232500,232500,0
|
|
20230906,151300,735981500,232500,232500,232500,232500,0
|
|
20230906,151200,735981500,232500,232500,232500,232500,0
|
|
20230906,151100,735981500,232500,232500,232500,232500,1
|
|
20230906,151000,735749000,232500,232500,232500,232500,1
|
|
20230906,150900,735516500,233000,233000,233000,233000,0
|
|
20230906,150800,735516500,233000,233000,233000,233000,1
|
|
20230906,150700,735283500,232500,232500,232500,232500,0
|
|
20230906,150600,735283500,232500,232500,232500,232500,0
|
|
20230906,150500,735283500,232500,232500,232500,232500,0
|
|
20230906,150400,735283500,232500,232500,232500,232500,0
|
|
20230906,150300,735283500,232500,232500,232500,232500,0
|
|
20230906,150200,735283500,232500,232500,232500,232500,3
|
|
20230906,150100,734586000,232500,232500,232500,232500,5
|
|
20230906,150000,733423500,233000,233000,233000,233000,7
|
|
20230906,145900,731792500,233000,233000,233000,233000,2
|
|
20230906,145800,731326500,233000,233000,233000,233000,0
|
|
20230906,145700,731326500,233000,233000,233000,233000,0
|
|
20230906,145600,731326500,233000,233000,233000,233000,2
|
|
20230906,145500,730860500,233000,233000,233000,233000,1
|
|
20230906,145400,730627500,233000,233000,233000,233000,0
|
|
20230906,145300,730627500,233000,233000,233000,233000,0
|
|
20230906,145200,730627500,233000,233000,233000,233000,0
|
|
20230906,145100,730627500,233000,233000,233000,233000,2
|
|
20230906,145000,730161500,233000,233000,233000,233000,0
|
|
20230906,144900,730161500,233000,233000,233000,233000,0
|
|
20230906,144800,730161500,233000,233000,233000,233000,0
|
|
20230906,144700,730161500,233000,233000,233000,233000,26
|
|
20230906,144600,724103500,233000,233000,233000,233000,1
|
|
20230906,144500,723870500,233000,233000,233000,233000,0
|
|
20230906,144400,723870500,233000,233000,233000,233000,50
|
|
20230906,144300,712220500,233000,233000,233000,233000,0
|
|
20230906,144200,712220500,233000,233000,233000,233000,2
|
|
20230906,144100,711754500,232500,232500,232500,232500,30
|
|
20230906,144000,704779500,233000,233000,233000,233000,0
|
|
20230906,143900,704779500,233000,233000,233000,233000,0
|
|
20230906,143800,704779500,233000,233000,233000,233000,0
|
|
20230906,143700,704779500,233000,233000,233000,233000,1
|
|
20230906,143600,704546500,233000,233000,233000,233000,9
|
|
20230906,143500,702449500,232500,232500,232500,232500,0
|
|
20230906,143400,702449500,232500,232500,232500,232500,1
|
|
20230906,143300,702217000,233000,233000,233000,233000,2
|
|
20230906,143200,701751000,232500,232500,232500,232500,0
|
|
20230906,143100,701751000,232500,232500,232500,232500,0
|
|
20230906,143000,701751000,232500,232500,232500,232500,0
|
|
20230906,142900,701751000,232500,232500,232500,232500,1
|
|
20230906,142800,701518500,233000,233000,233000,233000,1
|
|
20230906,142700,701285500,233000,232500,233000,232500,2
|
|
20230906,142600,700820000,232500,232500,232500,232500,0
|
|
20230906,142500,700820000,232500,232500,232500,232500,1
|
|
20230906,142400,700587500,232500,233000,233000,232500,3
|
|
20230906,142300,699889000,233000,233000,233000,233000,2
|
|
20230906,142200,699423000,232500,233000,233000,232500,9
|
|
20230906,142100,697329500,232500,232500,232500,232500,1
|
|
20230906,142000,697097000,232500,232500,232500,232500,0
|
|
20230906,141900,697097000,232500,232500,232500,232500,0
|
|
20230906,141800,697097000,232500,232500,232500,232500,1
|
|
20230906,141700,696864500,233000,233000,233000,233000,2
|
|
20230906,141600,696398500,232500,232500,232500,232500,0
|
|
20230906,141500,696398500,232500,232500,232500,232500,1
|
|
20230906,141400,696166000,233000,233000,233000,233000,1
|
|
20230906,141300,695933000,232500,232500,232500,232500,0
|
|
20230906,141200,695933000,232500,232500,232500,232500,1
|
|
20230906,141100,695700500,232500,232500,232500,232500,0
|
|
20230906,141000,695700500,232500,232500,232500,232500,1
|
|
20230906,140900,695468000,232500,232500,232500,232500,0
|
|
20230906,140800,695468000,232500,232500,232500,232500,0
|
|
20230906,140700,695468000,232500,232500,232500,232500,5
|
|
20230906,140600,694305500,232500,232500,232500,232500,1
|
|
20230906,140500,694073000,233000,233000,233000,233000,0
|
|
20230906,140400,694073000,233000,232500,233000,232500,2
|
|
20230906,140300,693607500,232500,232500,232500,232500,0
|
|
20230906,140200,693607500,232500,232500,232500,232500,0
|
|
20230906,140100,693607500,232500,232500,232500,232500,0
|
|
20230906,140000,693607500,232500,232500,232500,232500,1
|
|
20230906,135900,693375000,233000,233000,233000,233000,2
|
|
20230906,135800,692909000,232500,232500,232500,232500,2
|
|
20230906,135700,692444000,233000,233000,233000,233000,0
|
|
20230906,135600,692444000,233000,233000,233000,233000,0
|
|
20230906,135500,692444000,233000,233000,233000,233000,0
|
|
20230906,135400,692444000,233000,232500,233000,232500,2
|
|
20230906,135300,691978500,233000,233000,233000,233000,0
|
|
20230906,135200,691978500,233000,233000,233000,233000,0
|
|
20230906,135100,691978500,233000,233000,233000,233000,36
|
|
20230906,135000,683590500,233000,233000,233000,233000,0
|
|
20230906,134900,683590500,233000,233000,233000,233000,2
|
|
20230906,134800,683124500,233000,233000,233000,233000,0
|
|
20230906,134700,683124500,233000,233000,233000,233000,0
|
|
20230906,134600,683124500,233000,233000,233000,233000,0
|
|
20230906,134500,683124500,233000,233000,233000,233000,0
|
|
20230906,134400,683124500,233000,233000,233000,233000,1
|
|
20230906,134300,682891500,233000,233500,233500,233000,2
|
|
20230906,134200,682425000,233500,233000,233500,233000,2
|
|
20230906,134100,681958500,233000,233000,233000,233000,1
|
|
20230906,134000,681725500,233000,233000,233000,233000,0
|
|
20230906,133900,681725500,233000,233000,233000,233000,96
|
|
20230906,133800,659357500,233000,233000,233000,233000,10
|
|
20230906,133700,657027500,233000,233000,233000,233000,0
|
|
20230906,133600,657027500,233000,233000,233000,233000,8
|
|
20230906,133500,655163500,233000,233000,233000,233000,0
|
|
20230906,133400,655163500,233000,233000,233000,233000,11
|
|
20230906,133300,652600500,233000,233000,233000,233000,0
|
|
20230906,133200,652600500,233000,233000,233000,233000,0
|
|
20230906,133100,652600500,233000,233000,233000,233000,3
|
|
20230906,133000,651901500,232500,232500,232500,232500,3
|
|
20230906,132900,651204000,233000,233000,233000,233000,1
|
|
20230906,132800,650971000,233000,233000,233000,233000,0
|
|
20230906,132700,650971000,233000,233000,233000,233000,0
|
|
20230906,132600,650971000,233000,233000,233000,233000,0
|
|
20230906,132500,650971000,233000,233000,233000,233000,0
|
|
20230906,132400,650971000,233000,233000,233000,233000,0
|
|
20230906,132300,650971000,233000,233000,233000,233000,0
|
|
20230906,132200,650971000,233000,233000,233000,233000,0
|
|
20230906,132100,650971000,233000,233000,233000,233000,0
|
|
20230906,132000,650971000,233000,233000,233000,233000,0
|
|
20230906,131900,650971000,233000,233000,233000,233000,0
|
|
20230906,131800,650971000,233000,233000,233000,233000,0
|
|
20230906,131700,650971000,233000,233000,233000,233000,0
|
|
20230906,131600,650971000,233000,233000,233000,233000,0
|
|
20230906,131500,650971000,233000,233000,233000,233000,0
|
|
20230906,131400,650971000,233000,232500,233000,232500,5
|
|
20230906,131300,649807500,232500,232500,232500,232500,1
|
|
20230906,131200,649575000,233000,233000,233000,233000,0
|
|
20230906,131100,649575000,233000,233000,233000,233000,0
|
|
20230906,131000,649575000,233000,233000,233000,233000,3
|
|
20230906,130900,648876000,233000,233000,233000,233000,1
|
|
20230906,130800,648643000,232500,232500,232500,232500,0
|
|
20230906,130700,648643000,232500,232500,232500,232500,0
|
|
20230906,130600,648643000,232500,233000,233000,232500,19
|
|
20230906,130500,644221000,233000,233000,233000,233000,2
|
|
20230906,130400,643755000,232500,232500,232500,232500,0
|
|
20230906,130300,643755000,232500,232500,232500,232500,0
|
|
20230906,130200,643755000,232500,232500,232500,232500,51
|
|
20230906,130100,631897500,232500,232500,232500,232500,0
|
|
20230906,130000,631897500,232500,232500,232500,232500,0
|
|
20230906,125900,631897500,232500,232500,232500,232500,1
|
|
20230906,125800,631665000,232500,232500,232500,232500,0
|
|
20230906,125700,631665000,232500,232500,232500,232500,5
|
|
20230906,125600,630502500,232500,232500,232500,232500,0
|
|
20230906,125500,630502500,232500,232500,232500,232500,0
|
|
20230906,125400,630502500,232500,232500,232500,232500,0
|
|
20230906,125300,630502500,232500,232500,232500,232500,0
|
|
20230906,125200,630502500,232500,232500,232500,232500,0
|
|
20230906,125100,630502500,232500,232500,232500,232500,1
|
|
20230906,125000,630270000,232500,232500,232500,232500,200
|
|
20230906,124900,583770000,233000,233000,233000,233000,0
|
|
20230906,124800,583770000,233000,233000,233000,233000,0
|
|
20230906,124700,583770000,233000,233000,233000,233000,0
|
|
20230906,124600,583770000,233000,233000,233000,233000,3
|
|
20230906,124500,583071000,233000,233000,233000,233000,0
|
|
20230906,124400,583071000,233000,233000,233000,233000,0
|
|
20230906,124300,583071000,233000,233000,233000,233000,0
|
|
20230906,124200,583071000,233000,233000,233000,233000,6
|
|
20230906,124100,581673000,233000,232500,233000,232500,8
|
|
20230906,124000,579811500,233000,233000,233000,233000,0
|
|
20230906,123900,579811500,233000,233000,233000,233000,0
|
|
20230906,123800,579811500,233000,233000,233000,233000,46
|
|
20230906,123700,569093500,233000,233000,233000,233000,0
|
|
20230906,123600,569093500,233000,233000,233000,233000,2
|
|
20230906,123500,568627500,233000,233000,233000,233000,14
|
|
20230906,123400,565365500,233500,233500,233500,233500,0
|
|
20230906,123300,565365500,233500,232500,233500,232500,145
|
|
20230906,123200,531598000,232500,232500,232500,232500,0
|
|
20230906,123100,531598000,232500,232500,232500,232500,0
|
|
20230906,123000,531598000,232500,232500,232500,232500,0
|
|
20230906,122900,531598000,232500,232500,232500,232500,0
|
|
20230906,122800,531598000,232500,232500,232500,232500,0
|
|
20230906,122700,531598000,232500,232500,232500,232500,0
|
|
20230906,122600,531598000,232500,232500,232500,232500,1
|
|
20230906,122500,531365500,232000,232000,232000,232000,7
|
|
20230906,122400,529741500,232500,232500,232500,232500,0
|
|
20230906,122300,529741500,232500,232000,232500,232000,23
|
|
20230906,122200,524405000,232000,232000,232000,232000,1
|
|
20230906,122100,524173000,232000,232000,232000,232000,0
|
|
20230906,122000,524173000,232000,232000,232000,232000,0
|
|
20230906,121900,524173000,232000,232000,232000,232000,0
|
|
20230906,121800,524173000,232000,232000,232000,232000,0
|
|
20230906,121700,524173000,232000,232000,232000,232000,0
|
|
20230906,121600,524173000,232000,232000,232000,232000,0
|
|
20230906,121500,524173000,232000,232000,232000,232000,2
|
|
20230906,121400,523709000,232000,232000,232000,232000,10
|
|
20230906,121300,521389000,232000,232000,232000,232000,0
|
|
20230906,121200,521389000,232000,232000,232000,232000,1
|
|
20230906,121100,521157000,232000,232000,232000,232000,0
|
|
20230906,121000,521157000,232000,232000,232000,232000,2
|
|
20230906,120900,520693000,232500,232500,232500,232500,1
|
|
20230906,120800,520460500,232000,232000,232000,232000,0
|
|
20230906,120700,520460500,232000,232000,232000,232000,20
|
|
20230906,120600,515820500,232000,232000,232000,232000,0
|
|
20230906,120500,515820500,232000,232000,232000,232000,2
|
|
20230906,120400,515356500,232000,232000,232000,232000,1
|
|
20230906,120300,515124500,232000,232000,232000,232000,1
|
|
20230906,120200,514892500,232500,232500,232500,232500,0
|
|
20230906,120100,514892500,232500,232500,232500,232500,0
|
|
20230906,120000,514892500,232500,232500,232500,232500,0
|
|
20230906,115900,514892500,232500,232500,232500,232500,0
|
|
20230906,115800,514892500,232500,232500,232500,232500,1
|
|
20230906,115700,514660000,232500,232500,232500,232500,0
|
|
20230906,115600,514660000,232500,232500,232500,232500,0
|
|
20230906,115500,514660000,232500,232500,232500,232500,0
|
|
20230906,115400,514660000,232500,232500,232500,232500,0
|
|
20230906,115300,514660000,232500,232500,232500,232500,0
|
|
20230906,115200,514660000,232500,232500,232500,232500,0
|
|
20230906,115100,514660000,232500,233000,233000,232500,44
|
|
20230906,115000,504429000,232500,232500,232500,232500,105
|
|
20230906,114900,480016500,232500,232500,232500,232500,0
|
|
20230906,114800,480016500,232500,232500,232500,232500,0
|
|
20230906,114700,480016500,232500,232500,232500,232500,0
|
|
20230906,114600,480016500,232500,232500,232500,232500,0
|
|
20230906,114500,480016500,232500,232500,232500,232500,0
|
|
20230906,114400,480016500,232500,232500,232500,232500,1
|
|
20230906,114300,479784000,232500,232500,232500,232500,0
|
|
20230906,114200,479784000,232500,232500,232500,232500,0
|
|
20230906,114100,479784000,232500,232500,232500,232500,0
|
|
20230906,114000,479784000,232500,232500,232500,232500,0
|
|
20230906,113900,479784000,232500,232500,232500,232500,0
|
|
20230906,113800,479784000,232500,232500,232500,232500,0
|
|
20230906,113700,479784000,232500,232500,232500,232500,5
|
|
20230906,113600,478621500,232000,232000,232000,232000,0
|
|
20230906,113500,478621500,232000,232000,232000,232000,4
|
|
20230906,113400,477693500,232000,232000,232000,232000,5
|
|
20230906,113300,476533500,232500,232500,232500,232500,0
|
|
20230906,113200,476533500,232500,232500,232500,232500,0
|
|
20230906,113100,476533500,232500,232500,232500,232500,0
|
|
20230906,113000,476533500,232500,232500,232500,232500,0
|
|
20230906,112900,476533500,232500,232500,232500,232500,0
|
|
20230906,112800,476533500,232500,232000,232500,232000,3
|
|
20230906,112700,475837000,232000,232000,232000,232000,1
|
|
20230906,112600,475605000,232000,232000,232000,232000,0
|
|
20230906,112500,475605000,232000,232000,232000,232000,0
|
|
20230906,112400,475605000,232000,232000,232000,232000,0
|
|
20230906,112300,475605000,232000,232000,232000,232000,0
|
|
20230906,112200,475605000,232000,232000,232000,232000,0
|
|
20230906,112100,475605000,232000,232000,232000,232000,0
|
|
20230906,112000,475605000,232000,232000,232000,232000,30
|
|
20230906,111900,468645000,232500,232500,232500,232500,0
|
|
20230906,111800,468645000,232500,232500,232500,232500,2
|
|
20230906,111700,468180000,232500,232500,232500,232500,0
|
|
20230906,111600,468180000,232500,232500,232500,232500,5
|
|
20230906,111500,467017500,233000,233000,233000,233000,0
|
|
20230906,111400,467017500,233000,233000,233000,233000,0
|
|
20230906,111300,467017500,233000,233000,233000,233000,0
|
|
20230906,111200,467017500,233000,233000,233000,233000,2
|
|
20230906,111100,466551500,232500,232500,232500,232500,0
|
|
20230906,111000,466551500,232500,232500,233000,232500,27
|
|
20230906,110900,460264000,233000,233000,233000,233000,30
|
|
20230906,110800,453274000,232500,232500,232500,232500,0
|
|
20230906,110700,453274000,232500,232500,232500,232500,20
|
|
20230906,110600,448624000,233000,233000,233000,233000,2
|
|
20230906,110500,448158000,233000,233000,233000,233000,0
|
|
20230906,110400,448158000,233000,233000,233000,233000,0
|
|
20230906,110300,448158000,233000,233000,233000,233000,0
|
|
20230906,110200,448158000,233000,233000,233000,233000,2
|
|
20230906,110100,447692000,232500,232500,232500,232500,0
|
|
20230906,110000,447692000,232500,232500,232500,232500,0
|
|
20230906,105900,447692000,232500,232500,232500,232500,1
|
|
20230906,105800,447459500,232500,232500,232500,232000,56
|
|
20230906,105700,434440000,232500,232500,232500,232500,2
|
|
20230906,105600,433975000,232000,232000,232000,232000,0
|
|
20230906,105500,433975000,232000,232000,232000,232000,0
|
|
20230906,105400,433975000,232000,232000,232000,232000,0
|
|
20230906,105300,433975000,232000,232000,232000,232000,1
|
|
20230906,105200,433743000,232500,232500,232500,232500,3
|
|
20230906,105100,433045500,232500,232500,232500,232500,2
|
|
20230906,105000,432580500,232000,232000,232000,232000,1
|
|
20230906,104900,432348500,232000,232000,232000,232000,4
|
|
20230906,104800,431420500,232000,232000,232000,232000,50
|
|
20230906,104700,419820500,232000,232000,232000,232000,0
|
|
20230906,104600,419820500,232000,232000,232000,232000,1
|
|
20230906,104500,419588500,232500,232500,232500,232500,0
|
|
20230906,104400,419588500,232500,232500,232500,232500,0
|
|
20230906,104300,419588500,232500,232500,232500,232500,0
|
|
20230906,104200,419588500,232500,232500,232500,232500,5
|
|
20230906,104100,418426000,232500,232500,232500,232500,0
|
|
20230906,104000,418426000,232500,232500,232500,232500,0
|
|
20230906,103900,418426000,232500,232500,232500,232500,0
|
|
20230906,103800,418426000,232500,232500,232500,232500,2
|
|
20230906,103700,417961000,232500,232500,232500,232500,0
|
|
20230906,103600,417961000,232500,232500,232500,232500,0
|
|
20230906,103500,417961000,232500,232500,232500,232500,1
|
|
20230906,103400,417728500,232500,232500,232500,232500,0
|
|
20230906,103300,417728500,232500,232500,232500,232500,0
|
|
20230906,103200,417728500,232500,232500,232500,232500,0
|
|
20230906,103100,417728500,232500,232500,232500,232500,40
|
|
20230906,103000,408428500,232500,232500,232500,232500,0
|
|
20230906,102900,408428500,232500,232500,232500,232500,10
|
|
20230906,102800,406103500,232500,232500,232500,232500,1
|
|
20230906,102700,405871000,232500,232500,232500,232500,1
|
|
20230906,102600,405638500,232500,232500,232500,232500,3
|
|
20230906,102500,404941000,233500,233000,233500,233000,3
|
|
20230906,102400,404241000,233000,233000,233000,233000,1
|
|
20230906,102300,404008000,232500,233000,233500,232500,214
|
|
20230906,102200,354146500,233000,233000,233000,233000,5
|
|
20230906,102100,352981500,233000,233000,233000,233000,0
|
|
20230906,102000,352981500,233000,233000,233000,233000,0
|
|
20230906,101900,352981500,233000,233000,233000,233000,0
|
|
20230906,101800,352981500,233000,233000,233000,233000,0
|
|
20230906,101700,352981500,233000,233000,233500,233000,98
|
|
20230906,101600,330110500,233500,233000,233500,233000,20
|
|
20230906,101500,325447000,232500,232500,232500,232500,2
|
|
20230906,101400,324982000,233000,233000,233000,233000,0
|
|
20230906,101300,324982000,233000,233000,233000,233000,32
|
|
20230906,101200,317526000,233000,233000,233000,233000,14
|
|
20230906,101100,314264000,233000,233000,233000,233000,3
|
|
20230906,101000,313565000,233000,233000,233000,233000,97
|
|
20230906,100900,290964000,232500,232500,232500,232500,5
|
|
20230906,100800,289801500,233000,233000,233000,233000,6
|
|
20230906,100700,288403500,233000,233000,233000,233000,0
|
|
20230906,100600,288403500,233000,233000,233000,233000,22
|
|
20230906,100500,283277500,233000,233000,233000,233000,3
|
|
20230906,100400,282578500,232500,232500,233000,232500,10
|
|
20230906,100300,280252500,232500,232000,232500,232000,81
|
|
20230906,100200,261429500,231500,231500,231500,231500,0
|
|
20230906,100100,261429500,231500,231500,231500,231500,0
|
|
20230906,100000,261429500,231500,232000,232000,231500,4
|
|
20230906,095900,260503000,231500,231500,231500,231500,1
|
|
20230906,095800,260271500,231500,231500,231500,231500,0
|
|
20230906,095700,260271500,231500,231500,231500,231500,0
|
|
20230906,095600,260271500,231500,231500,231500,231500,15
|
|
20230906,095500,256799000,231000,231000,231000,231000,5
|
|
20230906,095400,255644000,231000,231000,231000,231000,0
|
|
20230906,095300,255644000,231000,231000,231000,231000,1
|
|
20230906,095200,255413000,231000,231000,231000,231000,0
|
|
20230906,095100,255413000,231000,231000,231000,231000,0
|
|
20230906,095000,255413000,231000,231000,231000,231000,2
|
|
20230906,094900,254951000,231000,231000,231000,231000,1
|
|
20230906,094800,254720000,231000,231000,231000,231000,0
|
|
20230906,094700,254720000,231000,231000,231000,231000,10
|
|
20230906,094600,252410000,231500,231500,231500,231500,2
|
|
20230906,094500,251947000,231500,231500,231500,231500,1
|
|
20230906,094400,251715500,231000,231000,231000,231000,0
|
|
20230906,094300,251715500,231000,231000,231000,231000,0
|
|
20230906,094200,251715500,231000,231000,231000,231000,4
|
|
20230906,094100,250791500,231500,231500,231500,231500,16
|
|
20230906,094000,247087500,231500,231500,231500,231500,1
|
|
20230906,093900,246856000,232000,232000,232000,232000,1
|
|
20230906,093800,246624000,232500,232500,232500,232500,29
|
|
20230906,093700,239881500,232500,232500,232500,232500,1
|
|
20230906,093600,239649000,232000,232000,232000,232000,11
|
|
20230906,093500,237097000,232000,232000,232000,232000,4
|
|
20230906,093400,236169000,232000,232000,232000,232000,5
|
|
20230906,093300,235009000,232000,232000,232000,232000,5
|
|
20230906,093200,233849000,232000,232000,232000,232000,201
|
|
20230906,093100,187217000,232000,232000,232000,232000,15
|
|
20230906,093000,183737000,232000,231000,232500,231000,376
|
|
20230906,092900,96620500,230500,231000,231000,230500,2
|
|
20230906,092800,96159000,231000,230500,231000,230500,41
|
|
20230906,092700,86696500,230500,230500,230500,230500,22
|
|
20230906,092600,81625500,230000,230500,230500,230000,39
|
|
20230906,092500,72636500,230500,230500,230500,230500,10
|
|
20230906,092400,70331500,230000,230000,230000,230000,0
|
|
20230906,092300,70331500,230000,230000,230000,230000,0
|
|
20230906,092200,70331500,230000,230000,230000,230000,0
|
|
20230906,092100,70331500,230000,230000,230000,230000,2
|
|
20230906,092000,69871500,230500,231000,231000,230500,7
|
|
20230906,091900,68256500,230500,230500,230500,230500,0
|
|
20230906,091800,68256500,230500,230500,230500,230500,5
|
|
20230906,091700,67104000,230500,231000,231000,230500,14
|
|
20230906,091600,63876500,230500,230500,230500,230000,31
|
|
20230906,091500,56731500,230500,230500,230500,230000,26
|
|
20230906,091400,50743500,230500,230000,230500,230000,15
|
|
20230906,091300,47287000,230000,230000,230000,230000,1
|
|
20230906,091200,47057000,230000,230000,230000,230000,97
|
|
20230906,091100,24747000,229500,229500,229500,229500,1
|
|
20230906,091000,24517500,230000,230000,230000,230000,6
|
|
20230906,090900,23137500,229500,229500,229500,229500,7
|
|
20230906,090800,21531000,229500,229500,229500,229500,23
|
|
20230906,090700,16252500,229500,229500,229500,229500,5
|
|
20230906,090600,15105000,229000,229000,229000,229000,0
|
|
20230906,090500,15105000,229000,229000,229000,229000,0
|
|
20230906,090400,15105000,229000,229000,229000,229000,0
|
|
20230906,090300,15105000,229000,229000,229000,229000,0
|
|
20230906,090200,15105000,229000,229000,229000,229000,2
|
|
20230906,090100,14647000,228500,228500,228500,228500,18
|
|
20230906,090000,10534000,229000,229000,229000,229000,46
|