588 lines
33 KiB
CSV
588 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230809,184500,1324978500,369000,369000,369000,369000,178
|
|
20230809,184400,1324978500,369000,369000,369000,369000,0
|
|
20230809,184300,1324978500,369000,369000,369000,369000,0
|
|
20230809,184200,1324978500,369000,369000,369000,369000,0
|
|
20230809,184100,1324978500,369000,369000,369000,369000,0
|
|
20230809,184000,1324978500,369000,369000,369000,369000,0
|
|
20230809,183900,1324978500,369000,369000,369000,369000,0
|
|
20230809,183800,1324978500,369000,369000,369000,369000,0
|
|
20230809,183700,1324978500,369000,369000,369000,369000,0
|
|
20230809,183600,1324978500,369000,369000,369000,369000,0
|
|
20230809,183500,1324978500,369000,369000,369000,369000,0
|
|
20230809,183400,1324978500,369000,369000,369000,369000,0
|
|
20230809,183300,1324978500,369000,369000,369000,369000,0
|
|
20230809,183200,1324978500,369000,369000,369000,369000,0
|
|
20230809,183100,1324978500,369000,369000,369000,369000,0
|
|
20230809,183000,1324978500,369000,369000,369000,369000,0
|
|
20230809,182900,1324978500,369000,369000,369000,369000,0
|
|
20230809,182800,1324978500,369000,369000,369000,369000,0
|
|
20230809,182700,1324978500,369000,369000,369000,369000,0
|
|
20230809,182600,1324978500,369000,369000,369000,369000,0
|
|
20230809,182500,1324978500,369000,369000,369000,369000,0
|
|
20230809,182400,1324978500,369000,369000,369000,369000,0
|
|
20230809,182300,1324978500,369000,369000,369000,369000,0
|
|
20230809,182200,1324978500,369000,369000,369000,369000,0
|
|
20230809,182100,1324978500,369000,369000,369000,369000,0
|
|
20230809,182000,1324978500,369000,369000,369000,369000,0
|
|
20230809,181900,1324978500,369000,369000,369000,369000,0
|
|
20230809,181800,1324978500,369000,369000,369000,369000,0
|
|
20230809,181700,1324978500,369000,369000,369000,369000,0
|
|
20230809,181600,1324978500,369000,369000,369000,369000,0
|
|
20230809,181500,1324978500,369000,369000,369000,369000,178
|
|
20230809,181400,1324978500,369000,369000,369000,369000,0
|
|
20230809,181300,1324978500,369000,369000,369000,369000,0
|
|
20230809,181200,1324978500,369000,369000,369000,369000,0
|
|
20230809,181100,1324978500,369000,369000,369000,369000,0
|
|
20230809,181000,1324978500,369000,369000,369000,369000,0
|
|
20230809,180900,1324978500,369000,369000,369000,369000,0
|
|
20230809,180800,1324978500,369000,369000,369000,369000,0
|
|
20230809,180700,1324978500,369000,369000,369000,369000,0
|
|
20230809,180600,1324978500,369000,369000,369000,369000,0
|
|
20230809,180500,1324978500,369000,369000,369000,369000,0
|
|
20230809,180400,1324978500,369000,369000,369000,369000,0
|
|
20230809,180300,1324978500,369000,369000,369000,369000,0
|
|
20230809,180200,1324978500,369000,369000,369000,369000,0
|
|
20230809,180100,1324978500,369000,369000,369000,369000,0
|
|
20230809,180000,1324978500,369000,369000,369000,369000,0
|
|
20230809,175900,1324978500,369000,369000,369000,369000,0
|
|
20230809,175800,1324978500,369000,369000,369000,369000,0
|
|
20230809,175700,1324978500,369000,369000,369000,369000,0
|
|
20230809,175600,1324978500,369000,369000,369000,369000,0
|
|
20230809,175500,1324978500,369000,369000,369000,369000,0
|
|
20230809,175400,1324978500,369000,369000,369000,369000,0
|
|
20230809,175300,1324978500,369000,369000,369000,369000,0
|
|
20230809,175200,1324978500,369000,369000,369000,369000,0
|
|
20230809,175100,1324978500,369000,369000,369000,369000,0
|
|
20230809,175000,1324978500,369000,369000,369000,369000,0
|
|
20230809,174900,1324978500,369000,369000,369000,369000,0
|
|
20230809,174800,1324978500,369000,369000,369000,369000,0
|
|
20230809,174700,1324978500,369000,369000,369000,369000,0
|
|
20230809,174600,1324978500,369000,369000,369000,369000,0
|
|
20230809,174500,1324978500,369000,369000,369000,369000,178
|
|
20230809,174400,1324978500,369000,369000,369000,369000,0
|
|
20230809,174300,1324978500,369000,369000,369000,369000,0
|
|
20230809,174200,1324978500,369000,369000,369000,369000,0
|
|
20230809,174100,1324978500,369000,369000,369000,369000,0
|
|
20230809,174000,1324978500,369000,369000,369000,369000,0
|
|
20230809,173900,1324978500,369000,369000,369000,369000,0
|
|
20230809,173800,1324978500,369000,369000,369000,369000,0
|
|
20230809,173700,1324978500,369000,369000,369000,369000,0
|
|
20230809,173600,1324978500,369000,369000,369000,369000,0
|
|
20230809,173500,1324978500,369000,369000,369000,369000,0
|
|
20230809,173400,1324978500,369000,369000,369000,369000,0
|
|
20230809,173300,1324978500,369000,369000,369000,369000,0
|
|
20230809,173200,1324978500,369000,369000,369000,369000,0
|
|
20230809,173100,1324978500,369000,369000,369000,369000,0
|
|
20230809,173000,1324978500,369000,369000,369000,369000,0
|
|
20230809,172900,1324978500,369000,369000,369000,369000,0
|
|
20230809,172800,1324978500,369000,369000,369000,369000,0
|
|
20230809,172700,1324978500,369000,369000,369000,369000,0
|
|
20230809,172600,1324978500,369000,369000,369000,369000,0
|
|
20230809,172500,1324978500,369000,369000,369000,369000,0
|
|
20230809,172400,1324978500,369000,369000,369000,369000,0
|
|
20230809,172300,1324978500,369000,369000,369000,369000,0
|
|
20230809,172200,1324978500,369000,369000,369000,369000,0
|
|
20230809,172100,1324978500,369000,369000,369000,369000,0
|
|
20230809,172000,1324978500,369000,369000,369000,369000,0
|
|
20230809,171900,1324978500,369000,369000,369000,369000,0
|
|
20230809,171800,1324978500,369000,369000,369000,369000,0
|
|
20230809,171700,1324978500,369000,369000,369000,369000,0
|
|
20230809,171600,1324978500,369000,369000,369000,369000,0
|
|
20230809,171500,1324978500,369000,369000,369000,369000,178
|
|
20230809,171400,1324978500,369000,369000,369000,369000,0
|
|
20230809,171300,1324978500,369000,369000,369000,369000,0
|
|
20230809,171200,1324978500,369000,369000,369000,369000,0
|
|
20230809,171100,1324978500,369000,369000,369000,369000,0
|
|
20230809,171000,1324978500,369000,369000,369000,369000,0
|
|
20230809,170900,1324978500,369000,369000,369000,369000,0
|
|
20230809,170800,1324978500,369000,369000,369000,369000,0
|
|
20230809,170700,1324978500,369000,369000,369000,369000,0
|
|
20230809,170600,1324978500,369000,369000,369000,369000,0
|
|
20230809,170500,1324978500,369000,369000,369000,369000,0
|
|
20230809,170400,1324978500,369000,369000,369000,369000,0
|
|
20230809,170300,1324978500,369000,369000,369000,369000,0
|
|
20230809,170200,1324978500,369000,369000,369000,369000,0
|
|
20230809,170100,1324978500,369000,369000,369000,369000,0
|
|
20230809,170000,1324978500,369000,369000,369000,369000,0
|
|
20230809,165900,1324978500,369000,369000,369000,369000,0
|
|
20230809,165800,1324978500,369000,369000,369000,369000,0
|
|
20230809,165700,1324978500,369000,369000,369000,369000,0
|
|
20230809,165600,1324978500,369000,369000,369000,369000,0
|
|
20230809,165500,1324978500,369000,369000,369000,369000,0
|
|
20230809,165400,1324978500,369000,369000,369000,369000,0
|
|
20230809,165300,1324978500,369000,369000,369000,369000,0
|
|
20230809,165200,1324978500,369000,369000,369000,369000,0
|
|
20230809,165100,1324978500,369000,369000,369000,369000,0
|
|
20230809,165000,1324978500,369000,369000,369000,369000,0
|
|
20230809,164900,1324978500,369000,369000,369000,369000,0
|
|
20230809,164800,1324978500,369000,369000,369000,369000,0
|
|
20230809,164700,1324978500,369000,369000,369000,369000,0
|
|
20230809,164600,1324978500,369000,369000,369000,369000,0
|
|
20230809,164500,1324978500,369000,369000,369000,369000,178
|
|
20230809,164400,1324978500,369000,369000,369000,369000,0
|
|
20230809,164300,1324978500,369000,369000,369000,369000,0
|
|
20230809,164200,1324978500,369000,369000,369000,369000,0
|
|
20230809,164100,1324978500,369000,369000,369000,369000,0
|
|
20230809,164000,1324978500,369000,369000,369000,369000,0
|
|
20230809,163900,1324978500,369000,369000,369000,369000,0
|
|
20230809,163800,1324978500,369000,369000,369000,369000,0
|
|
20230809,163700,1324978500,369000,369000,369000,369000,0
|
|
20230809,163600,1324978500,369000,369000,369000,369000,0
|
|
20230809,163500,1324978500,369000,369000,369000,369000,0
|
|
20230809,163400,1324978500,369000,369000,369000,369000,0
|
|
20230809,163300,1324978500,369000,369000,369000,369000,0
|
|
20230809,163200,1324978500,369000,369000,369000,369000,0
|
|
20230809,163100,1324978500,369000,369000,369000,369000,0
|
|
20230809,163000,1324978500,369000,369000,369000,369000,0
|
|
20230809,162900,1324978500,369000,369000,369000,369000,0
|
|
20230809,162800,1324978500,369000,369000,369000,369000,0
|
|
20230809,162700,1324978500,369000,369000,369000,369000,0
|
|
20230809,162600,1324978500,369000,369000,369000,369000,0
|
|
20230809,162500,1324978500,369000,369000,369000,369000,0
|
|
20230809,162400,1324978500,369000,369000,369000,369000,0
|
|
20230809,162300,1324978500,369000,369000,369000,369000,0
|
|
20230809,162200,1324978500,369000,369000,369000,369000,0
|
|
20230809,162100,1324978500,369000,369000,369000,369000,0
|
|
20230809,162000,1324978500,369000,369000,369000,369000,0
|
|
20230809,161900,1324978500,369000,369000,369000,369000,0
|
|
20230809,161800,1324978500,369000,369000,369000,369000,0
|
|
20230809,161700,1324978500,369000,369000,369000,369000,0
|
|
20230809,161600,1324978500,369000,369000,369000,369000,0
|
|
20230809,161500,1324978500,369000,369000,369000,369000,178
|
|
20230809,161400,1324978500,369000,369000,369000,369000,0
|
|
20230809,161300,1324978500,369000,369000,369000,369000,0
|
|
20230809,161200,1324978500,369000,369000,369000,369000,0
|
|
20230809,161100,1324978500,369000,369000,369000,369000,0
|
|
20230809,161000,1324978500,369000,369000,369000,369000,0
|
|
20230809,160900,1324978500,369000,369000,369000,369000,0
|
|
20230809,160800,1324978500,369000,369000,369000,369000,0
|
|
20230809,160700,1324978500,369000,369000,369000,369000,0
|
|
20230809,160600,1324978500,369000,369000,369000,369000,0
|
|
20230809,160500,1324978500,369000,369000,369000,369000,0
|
|
20230809,160400,1324978500,369000,369000,369000,369000,0
|
|
20230809,160300,1324978500,369000,369000,369000,369000,0
|
|
20230809,160200,1324978500,369000,369000,369000,369000,0
|
|
20230809,160100,1324978500,369000,369000,369000,369000,0
|
|
20230809,160000,1324978500,369000,369000,369000,369000,0
|
|
20230809,155900,1324978500,369000,369000,369000,369000,0
|
|
20230809,155800,1324978500,369000,369000,369000,369000,0
|
|
20230809,155700,1324978500,369000,369000,369000,369000,0
|
|
20230809,155600,1324978500,369000,369000,369000,369000,0
|
|
20230809,155500,1324978500,369000,369000,369000,369000,0
|
|
20230809,155400,1324978500,369000,369000,369000,369000,0
|
|
20230809,155300,1324978500,369000,369000,369000,369000,0
|
|
20230809,155200,1324978500,369000,369000,369000,369000,0
|
|
20230809,155100,1324978500,369000,369000,369000,369000,0
|
|
20230809,155000,1324978500,369000,369000,369000,369000,0
|
|
20230809,154900,1324978500,369000,369000,369000,369000,0
|
|
20230809,154800,1324978500,369000,369000,369000,369000,0
|
|
20230809,154700,1324978500,369000,369000,369000,369000,0
|
|
20230809,154600,1324978500,369000,369000,369000,369000,0
|
|
20230809,154500,1324978500,369000,369000,369000,369000,178
|
|
20230809,154400,1324978500,369000,369000,369000,369000,0
|
|
20230809,154300,1324978500,369000,369000,369000,369000,0
|
|
20230809,154200,1324978500,369000,369000,369000,369000,0
|
|
20230809,154100,1324978500,369000,369000,369000,369000,0
|
|
20230809,154000,1324978500,369000,369000,369000,369000,0
|
|
20230809,153900,1324978500,369000,369000,369000,369000,0
|
|
20230809,153800,1324978500,369000,369000,369000,369000,0
|
|
20230809,153700,1324978500,369000,369000,369000,369000,0
|
|
20230809,153600,1324978500,369000,369000,369000,369000,0
|
|
20230809,153500,1324978500,369000,369000,369000,369000,0
|
|
20230809,153400,1324978500,369000,369000,369000,369000,0
|
|
20230809,153300,1324978500,369000,369000,369000,369000,0
|
|
20230809,153200,1324978500,369000,369000,369000,369000,0
|
|
20230809,153100,1324978500,369000,369000,369000,369000,0
|
|
20230809,153000,1324978500,369000,369000,369000,369000,178
|
|
20230809,152900,1259296500,369000,369000,369000,369000,0
|
|
20230809,152800,1259296500,369000,369000,369000,369000,0
|
|
20230809,152700,1259296500,369000,369000,369000,369000,0
|
|
20230809,152600,1259296500,369000,369000,369000,369000,0
|
|
20230809,152500,1259296500,369000,369000,369000,369000,0
|
|
20230809,152400,1259296500,369000,369000,369000,369000,0
|
|
20230809,152300,1259296500,369000,369000,369000,369000,0
|
|
20230809,152200,1259296500,369000,369000,369000,369000,0
|
|
20230809,152100,1259296500,369000,369000,369000,369000,0
|
|
20230809,152000,1259296500,369000,369000,369000,369000,0
|
|
20230809,151900,1259296500,369000,369000,369000,368500,11
|
|
20230809,151800,1255240000,369000,369000,369000,368000,6
|
|
20230809,151700,1253027000,369000,368500,369000,368000,11
|
|
20230809,151600,1248972000,368500,368500,368500,368500,7
|
|
20230809,151500,1246392500,368500,368000,368500,368000,6
|
|
20230809,151400,1244182000,369000,369000,369000,369000,12
|
|
20230809,151300,1239754000,368500,368500,368500,368500,0
|
|
20230809,151200,1239754000,368500,368500,368500,368500,3
|
|
20230809,151100,1238648500,368500,368500,368500,368500,5
|
|
20230809,151000,1236806000,368500,368500,368500,368500,52
|
|
20230809,150900,1217644000,368500,368500,368500,368500,0
|
|
20230809,150800,1217644000,368500,368500,368500,368500,1
|
|
20230809,150700,1217275500,369000,369000,369000,369000,0
|
|
20230809,150600,1217275500,369000,369000,369000,369000,0
|
|
20230809,150500,1217275500,369000,369000,369000,369000,0
|
|
20230809,150400,1217275500,369000,369000,369000,369000,2
|
|
20230809,150300,1216537500,368500,368500,368500,368500,1
|
|
20230809,150200,1216169000,369000,369000,369000,369000,0
|
|
20230809,150100,1216169000,369000,369000,369000,369000,0
|
|
20230809,150000,1216169000,369000,369500,369500,368500,16
|
|
20230809,145900,1210264000,369000,369000,369000,369000,54
|
|
20230809,145800,1190338000,369500,369500,369500,369500,2
|
|
20230809,145700,1189599000,369500,369500,369500,369500,5
|
|
20230809,145600,1187751500,369500,369500,369500,369500,3
|
|
20230809,145500,1186643000,369000,369000,369500,369000,8
|
|
20230809,145400,1183688500,369000,369000,369000,369000,54
|
|
20230809,145300,1163762500,369000,369000,369000,369000,7
|
|
20230809,145200,1161179500,369000,369000,369000,368500,12
|
|
20230809,145100,1156752000,369000,369000,369000,369000,1
|
|
20230809,145000,1156383000,369000,369000,369000,369000,7
|
|
20230809,144900,1153800000,369000,369000,369000,369000,10
|
|
20230809,144800,1150110000,369000,368500,369000,368500,4
|
|
20230809,144700,1148634500,369000,369000,369000,369000,6
|
|
20230809,144600,1146420500,369000,369000,369000,369000,0
|
|
20230809,144500,1146420500,369000,369000,369000,369000,7
|
|
20230809,144400,1143837500,368500,368500,368500,368500,5
|
|
20230809,144300,1141995000,368500,369000,369000,368500,16
|
|
20230809,144200,1136094500,368500,368500,368500,368500,20
|
|
20230809,144100,1128724500,369000,368500,369000,368500,2
|
|
20230809,144000,1127987000,368500,369000,369000,368500,8
|
|
20230809,143900,1125035500,368500,368500,368500,368500,39
|
|
20230809,143800,1110664000,368500,368500,368500,368500,24
|
|
20230809,143700,1101820000,368500,368500,368500,368500,0
|
|
20230809,143600,1101820000,368500,368500,368500,368500,2
|
|
20230809,143500,1101083000,368500,368000,368500,368000,10
|
|
20230809,143400,1097400500,368500,368500,368500,368500,5
|
|
20230809,143300,1095558000,368500,368000,368500,368000,6
|
|
20230809,143200,1093347500,368500,368500,368500,368500,1
|
|
20230809,143100,1092979000,368500,368500,368500,368500,5
|
|
20230809,143000,1091136500,368500,368000,368500,368000,2
|
|
20230809,142900,1090400000,368500,368500,368500,368500,1
|
|
20230809,142800,1090031500,368500,368500,368500,368500,6
|
|
20230809,142700,1087820500,368500,368500,368500,368500,0
|
|
20230809,142600,1087820500,368500,368500,368500,368500,5
|
|
20230809,142500,1085978000,368000,368500,368500,368000,2
|
|
20230809,142400,1085241500,368000,368000,368000,368000,0
|
|
20230809,142300,1085241500,368000,368500,368500,368000,10
|
|
20230809,142200,1081559000,368500,368500,368500,368500,0
|
|
20230809,142100,1081559000,368500,368500,368500,368500,6
|
|
20230809,142000,1079348000,368500,368500,368500,368500,1
|
|
20230809,141900,1078979500,368500,368500,368500,368500,0
|
|
20230809,141800,1078979500,368500,368000,368500,368000,5
|
|
20230809,141700,1077137500,368500,368500,368500,368500,1
|
|
20230809,141600,1076769000,368500,368500,368500,368500,4
|
|
20230809,141500,1075295000,368500,368500,368500,368500,0
|
|
20230809,141400,1075295000,368500,368500,368500,368500,5
|
|
20230809,141300,1073452500,368000,368000,368000,368000,1
|
|
20230809,141200,1073084500,368500,368500,368500,368500,0
|
|
20230809,141100,1073084500,368500,368000,368500,368000,6
|
|
20230809,141000,1070874000,368500,368500,368500,368500,0
|
|
20230809,140900,1070874000,368500,368500,368500,368000,17
|
|
20230809,140800,1064614500,368500,368500,368500,368500,1
|
|
20230809,140700,1064246000,368500,368500,368500,368500,0
|
|
20230809,140600,1064246000,368500,368000,368500,368000,5
|
|
20230809,140500,1062404000,368500,368500,368500,368500,1
|
|
20230809,140400,1062035500,368500,368500,368500,368500,4
|
|
20230809,140300,1060561500,368000,368000,368000,368000,1
|
|
20230809,140200,1060193500,368500,368500,368500,368500,5
|
|
20230809,140100,1058351000,368500,368500,368500,368500,1
|
|
20230809,140000,1057982500,368500,368500,368500,368500,1
|
|
20230809,135900,1057614000,368500,368500,368500,368500,5
|
|
20230809,135800,1055771500,368500,368500,368500,368500,0
|
|
20230809,135700,1055771500,368500,368500,368500,368500,4
|
|
20230809,135600,1054297500,368500,368500,368500,368500,1
|
|
20230809,135500,1053929000,368000,368000,368000,368000,1
|
|
20230809,135400,1053561000,368500,368500,368500,368500,5
|
|
20230809,135300,1051718500,368500,368500,368500,368500,1
|
|
20230809,135200,1051350000,368500,368500,368500,368500,5
|
|
20230809,135100,1049507500,368500,368500,368500,368500,1
|
|
20230809,135000,1049139000,368500,368500,368500,368500,1
|
|
20230809,134900,1048770500,368500,368500,368500,368500,4
|
|
20230809,134800,1047296500,368500,368500,368500,368500,9
|
|
20230809,134700,1043980000,368000,368500,368500,368000,10
|
|
20230809,134600,1040297000,368500,368500,368500,368500,1
|
|
20230809,134500,1039928500,368500,368500,368500,368500,5
|
|
20230809,134400,1038086000,368000,368500,368500,368000,27
|
|
20230809,134300,1028149000,368500,368500,368500,368500,0
|
|
20230809,134200,1028149000,368500,368500,368500,368500,4
|
|
20230809,134100,1026675000,368000,368500,368500,368000,13
|
|
20230809,134000,1021890500,368500,368500,368500,368500,5
|
|
20230809,133900,1020048000,368500,368500,368500,368500,1
|
|
20230809,133800,1019679500,368500,368500,368500,368500,1
|
|
20230809,133700,1019311000,368500,368500,368500,368500,5
|
|
20230809,133600,1017468500,368500,368500,368500,368500,0
|
|
20230809,133500,1017468500,368500,368000,368500,368000,12
|
|
20230809,133400,1013050000,368000,368000,368000,368000,0
|
|
20230809,133300,1013050000,368000,368000,368000,368000,7
|
|
20230809,133200,1010474000,368000,368000,368000,368000,4
|
|
20230809,133100,1009002000,368000,368000,368000,368000,48
|
|
20230809,133000,991338000,368500,368500,368500,368500,4
|
|
20230809,132900,989864000,368500,368500,368500,368500,3
|
|
20230809,132800,988758500,368500,368500,368500,368500,10
|
|
20230809,132700,985073500,368500,368500,368500,368500,0
|
|
20230809,132600,985073500,368500,368500,368500,368500,4
|
|
20230809,132500,983599500,368500,368500,368500,368500,8
|
|
20230809,132400,980651500,368500,368500,368500,368500,1
|
|
20230809,132300,980283000,368500,368500,368500,368500,7
|
|
20230809,132200,977703500,368500,368500,368500,368500,4
|
|
20230809,132100,976229500,368500,368500,368500,368500,4
|
|
20230809,132000,974755500,368500,368500,368500,368500,2
|
|
20230809,131900,974018500,368000,368000,368000,368000,0
|
|
20230809,131800,974018500,368000,368500,368500,368000,7
|
|
20230809,131700,971440500,368500,368500,368500,368500,2
|
|
20230809,131600,970703500,368500,368500,368500,368500,0
|
|
20230809,131500,970703500,368500,368000,368500,368000,31
|
|
20230809,131400,959295000,368500,368500,368500,368500,1
|
|
20230809,131300,958926500,368000,368000,368000,368000,15
|
|
20230809,131200,953406500,368000,368000,368000,368000,0
|
|
20230809,131100,953406500,368000,368000,368000,368000,5
|
|
20230809,131000,951566500,368000,368000,368000,368000,0
|
|
20230809,130900,951566500,368000,368000,368000,368000,13
|
|
20230809,130800,946782500,368000,368000,368000,368000,1
|
|
20230809,130700,946414500,368000,368000,368000,368000,0
|
|
20230809,130600,946414500,368000,368000,368000,368000,6
|
|
20230809,130500,944206500,368000,368000,368000,368000,1
|
|
20230809,130400,943838500,368000,368000,368000,368000,4
|
|
20230809,130300,942366500,368000,368000,368000,368000,0
|
|
20230809,130200,942366500,368000,368000,368000,368000,6
|
|
20230809,130100,940158500,368000,368000,368000,368000,3
|
|
20230809,130000,939054500,368000,368000,368000,368000,0
|
|
20230809,125900,939054500,368000,368000,368000,368000,0
|
|
20230809,125800,939054500,368000,368000,368000,368000,1
|
|
20230809,125700,938686500,367500,367500,367500,367500,0
|
|
20230809,125600,938686500,367500,367500,367500,367500,2
|
|
20230809,125500,937951500,368000,368000,368000,368000,1
|
|
20230809,125400,937583500,368000,368000,368000,368000,0
|
|
20230809,125300,937583500,368000,368000,368000,368000,0
|
|
20230809,125200,937583500,368000,368000,368000,368000,1
|
|
20230809,125100,937215500,368000,368000,368000,368000,0
|
|
20230809,125000,937215500,368000,368000,368000,368000,0
|
|
20230809,124900,937215500,368000,368000,368000,368000,13
|
|
20230809,124800,932431500,368000,368000,368000,368000,0
|
|
20230809,124700,932431500,368000,368000,368000,368000,0
|
|
20230809,124600,932431500,368000,368000,368000,368000,1
|
|
20230809,124500,932063500,367500,368000,368000,367500,2
|
|
20230809,124400,931328000,368000,368000,368000,368000,0
|
|
20230809,124300,931328000,368000,368000,368000,368000,1
|
|
20230809,124200,930960000,368000,368000,368000,368000,0
|
|
20230809,124100,930960000,368000,368000,368000,368000,0
|
|
20230809,124000,930960000,368000,368000,368000,368000,3
|
|
20230809,123900,929856000,368000,368000,368000,368000,1
|
|
20230809,123800,929488000,368000,368000,368000,368000,0
|
|
20230809,123700,929488000,368000,368000,368000,368000,1
|
|
20230809,123600,929120000,368000,368000,368000,368000,0
|
|
20230809,123500,929120000,368000,368000,368000,368000,0
|
|
20230809,123400,929120000,368000,368000,368000,368000,1
|
|
20230809,123300,928752000,368000,368000,368000,368000,0
|
|
20230809,123200,928752000,368000,368000,368000,368000,0
|
|
20230809,123100,928752000,368000,368000,368000,368000,1
|
|
20230809,123000,928384000,368000,368000,368000,368000,0
|
|
20230809,122900,928384000,368000,368000,368000,368000,1
|
|
20230809,122800,928016000,367500,367500,367500,367500,0
|
|
20230809,122700,928016000,367500,367500,367500,367500,0
|
|
20230809,122600,928016000,367500,367500,367500,367500,0
|
|
20230809,122500,928016000,367500,367500,367500,367500,8
|
|
20230809,122400,925076000,367500,367500,367500,367500,0
|
|
20230809,122300,925076000,367500,367500,368000,367500,12
|
|
20230809,122200,920665500,367000,367000,367000,367000,1
|
|
20230809,122100,920298500,366500,366500,366500,366500,0
|
|
20230809,122000,920298500,366500,366500,366500,366500,0
|
|
20230809,121900,920298500,366500,368000,368000,366500,24
|
|
20230809,121800,911478000,368000,368000,368000,368000,1
|
|
20230809,121700,911110000,367500,367500,367500,367500,0
|
|
20230809,121600,911110000,367500,367500,367500,367500,4
|
|
20230809,121500,909640000,368000,367500,368000,367500,3
|
|
20230809,121400,908537000,367000,367500,367500,367000,3
|
|
20230809,121300,907435500,367000,367000,367000,367000,32
|
|
20230809,121200,895691500,367000,367500,368000,367000,5
|
|
20230809,121100,893854000,367500,367500,367500,367500,42
|
|
20230809,121000,878419000,368000,368000,368000,368000,1
|
|
20230809,120900,878051000,368000,368000,368000,368000,1
|
|
20230809,120800,877683000,368000,368000,368000,368000,1
|
|
20230809,120700,877315000,367500,367500,367500,367500,0
|
|
20230809,120600,877315000,367500,367500,367500,367500,0
|
|
20230809,120500,877315000,367500,368000,368000,367500,6
|
|
20230809,120400,875107500,367500,367500,368000,367500,3
|
|
20230809,120300,874004500,368000,368000,368000,368000,6
|
|
20230809,120200,871796500,368000,368000,368000,368000,0
|
|
20230809,120100,871796500,368000,368000,368000,368000,3
|
|
20230809,120000,870692500,368000,368000,368000,368000,0
|
|
20230809,115900,870692500,368000,368000,368000,368000,0
|
|
20230809,115800,870692500,368000,368000,368000,368000,1
|
|
20230809,115700,870324500,367500,367500,367500,367500,0
|
|
20230809,115600,870324500,367500,367500,367500,367500,41
|
|
20230809,115500,855257000,367500,367500,367500,367500,1
|
|
20230809,115400,854889500,366500,366500,366500,366500,0
|
|
20230809,115300,854889500,366500,366500,366500,366500,0
|
|
20230809,115200,854889500,366500,366500,366500,366500,0
|
|
20230809,115100,854889500,366500,366500,366500,366500,0
|
|
20230809,115000,854889500,366500,366500,366500,366500,0
|
|
20230809,114900,854889500,366500,366000,366500,366000,68
|
|
20230809,114800,830001000,366500,367000,367000,366500,78
|
|
20230809,114700,801407500,367000,367500,367500,367000,31
|
|
20230809,114600,790030000,367500,367500,367500,367500,5
|
|
20230809,114500,788192500,367000,366500,367500,366500,236
|
|
20230809,114400,701491500,367000,367000,367000,367000,29
|
|
20230809,114300,690848500,367000,367000,367000,367000,1
|
|
20230809,114200,690481500,366500,366500,366500,366500,0
|
|
20230809,114100,690481500,366500,366500,366500,366500,1
|
|
20230809,114000,690115000,367000,367000,367000,367000,1
|
|
20230809,113900,689748000,366500,366500,366500,366500,2
|
|
20230809,113800,689015000,366500,366500,366500,366500,0
|
|
20230809,113700,689015000,366500,367500,367500,366500,29
|
|
20230809,113600,678378000,367500,367500,367500,367500,0
|
|
20230809,113500,678378000,367500,367500,367500,367500,1
|
|
20230809,113400,678010500,367500,367000,367500,367000,3
|
|
20230809,113300,676909000,367000,367000,367500,367000,24
|
|
20230809,113200,668099500,367500,367500,367500,367500,0
|
|
20230809,113100,668099500,367500,367500,367500,367500,1
|
|
20230809,113000,667732000,367000,367000,367000,367000,0
|
|
20230809,112900,667732000,367000,367500,367500,367000,5
|
|
20230809,112800,665896500,367000,367000,367500,367000,11
|
|
20230809,112700,661859000,367000,367000,367000,367000,0
|
|
20230809,112600,661859000,367000,367000,367000,367000,4
|
|
20230809,112500,660391000,367000,367500,367500,367000,5
|
|
20230809,112400,658555500,367000,367000,367000,367000,0
|
|
20230809,112300,658555500,367000,367000,367000,367000,2
|
|
20230809,112200,657821500,366500,366500,366500,366500,0
|
|
20230809,112100,657821500,366500,366500,366500,366500,5
|
|
20230809,112000,655989000,367000,367000,367000,367000,0
|
|
20230809,111900,655989000,367000,366500,367000,366500,26
|
|
20230809,111800,646449500,366000,366000,366000,366000,1
|
|
20230809,111700,646083500,366500,366500,366500,366500,0
|
|
20230809,111600,646083500,366500,366000,366500,366000,38
|
|
20230809,111500,632157000,366500,366500,366500,366500,48
|
|
20230809,111400,614565000,366500,366500,366500,366500,50
|
|
20230809,111300,596240000,367000,367000,367000,367000,1
|
|
20230809,111200,595873000,366500,366500,366500,366500,2
|
|
20230809,111100,595140000,367000,367000,367000,367000,0
|
|
20230809,111000,595140000,367000,367000,367000,367000,22
|
|
20230809,110900,587066000,366500,366500,366500,366500,1
|
|
20230809,110800,586699500,367000,367000,367000,367000,0
|
|
20230809,110700,586699500,367000,367000,367000,367000,2
|
|
20230809,110600,585965500,367000,367000,367000,367000,18
|
|
20230809,110500,579359500,367000,367000,367000,367000,6
|
|
20230809,110400,577157500,367500,367500,367500,367500,1
|
|
20230809,110300,576790000,367000,367000,367000,367000,0
|
|
20230809,110200,576790000,367000,367000,367000,367000,1
|
|
20230809,110100,576423000,367500,367500,367500,367500,1
|
|
20230809,110000,576055500,367000,367000,367000,367000,5
|
|
20230809,105900,574220500,367000,367000,367000,367000,1
|
|
20230809,105800,573853500,367000,367000,367000,367000,5
|
|
20230809,105700,572018500,367000,367000,367000,367000,7
|
|
20230809,105600,569449500,367000,367000,367000,367000,0
|
|
20230809,105500,569449500,367000,367000,367000,367000,5
|
|
20230809,105400,567614500,367500,367500,367500,367500,2
|
|
20230809,105300,566879500,367000,367000,367000,367000,3
|
|
20230809,105200,565778500,367000,367500,367500,367000,15
|
|
20230809,105100,560271000,368000,368000,368000,368000,1
|
|
20230809,105000,559903000,368000,367500,368000,367500,38
|
|
20230809,104900,545937500,367500,367500,367500,367500,0
|
|
20230809,104800,545937500,367500,368000,368000,367500,2
|
|
20230809,104700,545202000,367500,367500,367500,367500,0
|
|
20230809,104600,545202000,367500,367500,367500,367500,1
|
|
20230809,104500,544834500,368000,368000,368000,368000,12
|
|
20230809,104400,540418500,368000,368000,368000,368000,0
|
|
20230809,104300,540418500,368000,368500,368500,368000,33
|
|
20230809,104200,528274000,368500,368000,368500,368000,3
|
|
20230809,104100,527169500,368000,368000,368000,368000,20
|
|
20230809,104000,519809500,368500,368500,368500,368500,42
|
|
20230809,103900,504332500,368500,368500,368500,368500,2
|
|
20230809,103800,503595500,368000,368000,368000,368000,16
|
|
20230809,103700,497707500,368000,368000,368000,368000,4
|
|
20230809,103600,496235500,368500,368000,368500,368000,10
|
|
20230809,103500,492555000,368500,368500,368500,368500,0
|
|
20230809,103400,492555000,368500,368500,368500,368500,0
|
|
20230809,103300,492555000,368500,368500,368500,368500,1
|
|
20230809,103200,492186500,368000,368000,368000,368000,0
|
|
20230809,103100,492186500,368000,368000,368000,368000,1
|
|
20230809,103000,491818500,368000,368000,368000,368000,1
|
|
20230809,102900,491450500,367500,367500,367500,367500,0
|
|
20230809,102800,491450500,367500,368000,368000,367500,29
|
|
20230809,102700,480782500,368500,368500,368500,368500,1
|
|
20230809,102600,480414000,368500,368500,368500,368500,0
|
|
20230809,102500,480414000,368500,368500,368500,368500,2
|
|
20230809,102400,479677000,368500,368500,369000,368500,15
|
|
20230809,102300,474149000,368500,368500,368500,368500,0
|
|
20230809,102200,474149000,368500,368500,368500,368500,29
|
|
20230809,102100,463462500,369000,369000,369000,369000,1
|
|
20230809,102000,463093500,369000,369000,369000,369000,0
|
|
20230809,101900,463093500,369000,369000,369000,369000,0
|
|
20230809,101800,463093500,369000,369000,369000,369000,1
|
|
20230809,101700,462724500,369000,369000,369000,369000,0
|
|
20230809,101600,462724500,369000,369000,369000,369000,6
|
|
20230809,101500,460510500,369000,369000,369000,369000,5
|
|
20230809,101400,458665500,369000,369000,369000,369000,0
|
|
20230809,101300,458665500,369000,369000,369000,369000,10
|
|
20230809,101200,454975500,369000,368500,369000,368500,14
|
|
20230809,101100,449812500,368500,368500,368500,368500,2
|
|
20230809,101000,449075500,368000,368000,368000,368000,7
|
|
20230809,100900,446499500,368000,368000,368000,367500,45
|
|
20230809,100800,429959500,368500,368000,368500,368000,17
|
|
20230809,100700,423703000,368000,368000,368000,368000,4
|
|
20230809,100600,422231000,368000,368000,368000,368000,9
|
|
20230809,100500,418919000,368500,368500,368500,368500,2
|
|
20230809,100400,418182000,368500,368500,368500,368500,34
|
|
20230809,100300,405653000,369000,369000,369000,369000,11
|
|
20230809,100200,401594000,369000,369000,369000,369000,16
|
|
20230809,100100,395690000,369000,369000,369000,369000,2
|
|
20230809,100000,394952000,369000,369000,369000,369000,4
|
|
20230809,095900,393476000,368500,368500,368500,368500,12
|
|
20230809,095800,389054000,369000,368500,369000,368500,29
|
|
20230809,095700,378367000,368500,368500,368500,368500,1
|
|
20230809,095600,377998500,368000,367500,368000,367500,17
|
|
20230809,095500,371746500,367500,367500,367500,367500,2
|
|
20230809,095400,371011500,367500,367500,367500,367500,1
|
|
20230809,095300,370644000,367500,367500,367500,367500,0
|
|
20230809,095200,370644000,367500,367500,367500,367500,0
|
|
20230809,095100,370644000,367500,367000,367500,367000,16
|
|
20230809,095000,364770500,367000,367000,367000,367000,6
|
|
20230809,094900,362568500,367500,367000,367500,367000,5
|
|
20230809,094800,360731500,367000,366500,367000,366500,38
|
|
20230809,094700,346790500,366500,366500,366500,366500,1
|
|
20230809,094600,346424000,366500,366500,366500,366500,2
|
|
20230809,094500,345691000,366500,366500,366500,366500,21
|
|
20230809,094400,337994500,366500,366000,366500,366000,3
|
|
20230809,094300,336896000,364500,366000,366000,364500,85
|
|
20230809,094200,305863000,366500,366500,366500,366500,3
|
|
20230809,094100,304763500,366500,366500,366500,366500,1
|
|
20230809,094000,304397000,366500,366000,366500,366000,30
|
|
20230809,093900,293403500,366000,366500,366500,366000,12
|
|
20230809,093800,289010500,366500,366500,366500,366500,1
|
|
20230809,093700,288644000,366000,365500,366000,365500,14
|
|
20230809,093600,283525000,365500,365500,365500,365500,16
|
|
20230809,093500,277677000,365500,366000,366000,365000,16
|
|
20230809,093400,271832500,366000,366500,366500,366000,10
|
|
20230809,093300,268170000,366500,366500,366500,366500,3
|
|
20230809,093200,267070500,366500,366500,366500,366500,1
|
|
20230809,093100,266704000,366500,366000,367000,366000,10
|
|
20230809,093000,263038000,366500,366500,366500,366500,40
|
|
20230809,092900,248378000,366000,366000,366000,366000,0
|
|
20230809,092800,248378000,366000,366000,366000,366000,23
|
|
20230809,092700,239960000,366000,365000,366000,365000,26
|
|
20230809,092600,230456500,365000,365000,365000,365000,4
|
|
20230809,092500,228996500,364000,365000,365000,364000,34
|
|
20230809,092400,216601000,365000,364500,365000,364000,35
|
|
20230809,092300,203834500,364500,365000,365000,364000,181
|
|
20230809,092200,137884500,365000,364500,365000,364500,5
|
|
20230809,092100,136061000,365000,365000,365000,365000,1
|
|
20230809,092000,135696000,365000,365000,365000,365000,21
|
|
20230809,091900,128031000,365500,365500,365500,365500,0
|
|
20230809,091800,128031000,365500,365000,365500,365000,6
|
|
20230809,091700,125840000,364500,365000,365500,364500,18
|
|
20230809,091600,119273500,365000,365000,365000,365000,3
|
|
20230809,091500,118178500,365000,365000,365000,365000,3
|
|
20230809,091400,117083500,364500,365000,365500,364500,29
|
|
20230809,091300,106498500,365000,365000,365500,365000,15
|
|
20230809,091200,101023000,365500,365000,365500,365000,23
|
|
20230809,091100,92624500,365000,365000,365000,365000,6
|
|
20230809,091000,90434500,364500,365500,365500,364500,24
|
|
20230809,090900,81678500,365500,365500,365500,365500,5
|
|
20230809,090800,79851000,364500,365000,365000,364500,12
|
|
20230809,090700,75471500,365000,365000,365000,365000,11
|
|
20230809,090600,71456500,365000,364000,365000,364000,29
|
|
20230809,090500,60886000,365500,366000,366000,364500,43
|
|
20230809,090400,45180500,366000,366000,366000,365500,42
|
|
20230809,090300,29810500,366500,366500,366500,366000,5
|
|
20230809,090200,27979500,366500,367000,367000,366000,8
|
|
20230809,090100,25048000,367000,368500,368500,367000,31
|
|
20230809,090000,13651500,368500,370000,370000,368500,37
|