588 lines
33 KiB
CSV
588 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230823,184500,1522703000,366000,366000,366000,366000,108
|
|
20230823,184400,1522703000,366000,366000,366000,366000,0
|
|
20230823,184300,1522703000,366000,366000,366000,366000,0
|
|
20230823,184200,1522703000,366000,366000,366000,366000,0
|
|
20230823,184100,1522703000,366000,366000,366000,366000,0
|
|
20230823,184000,1522703000,366000,366000,366000,366000,0
|
|
20230823,183900,1522703000,366000,366000,366000,366000,0
|
|
20230823,183800,1522703000,366000,366000,366000,366000,0
|
|
20230823,183700,1522703000,366000,366000,366000,366000,0
|
|
20230823,183600,1522703000,366000,366000,366000,366000,0
|
|
20230823,183500,1522703000,366000,366000,366000,366000,0
|
|
20230823,183400,1522703000,366000,366000,366000,366000,0
|
|
20230823,183300,1522703000,366000,366000,366000,366000,0
|
|
20230823,183200,1522703000,366000,366000,366000,366000,0
|
|
20230823,183100,1522703000,366000,366000,366000,366000,0
|
|
20230823,183000,1522703000,366000,366000,366000,366000,0
|
|
20230823,182900,1522703000,366000,366000,366000,366000,0
|
|
20230823,182800,1522703000,366000,366000,366000,366000,0
|
|
20230823,182700,1522703000,366000,366000,366000,366000,0
|
|
20230823,182600,1522703000,366000,366000,366000,366000,0
|
|
20230823,182500,1522703000,366000,366000,366000,366000,0
|
|
20230823,182400,1522703000,366000,366000,366000,366000,0
|
|
20230823,182300,1522703000,366000,366000,366000,366000,0
|
|
20230823,182200,1522703000,366000,366000,366000,366000,0
|
|
20230823,182100,1522703000,366000,366000,366000,366000,0
|
|
20230823,182000,1522703000,366000,366000,366000,366000,0
|
|
20230823,181900,1522703000,366000,366000,366000,366000,0
|
|
20230823,181800,1522703000,366000,366000,366000,366000,0
|
|
20230823,181700,1522703000,366000,366000,366000,366000,0
|
|
20230823,181600,1522703000,366000,366000,366000,366000,0
|
|
20230823,181500,1522703000,366000,366000,366000,366000,108
|
|
20230823,181400,1522703000,366000,366000,366000,366000,0
|
|
20230823,181300,1522703000,366000,366000,366000,366000,0
|
|
20230823,181200,1522703000,366000,366000,366000,366000,0
|
|
20230823,181100,1522703000,366000,366000,366000,366000,0
|
|
20230823,181000,1522703000,366000,366000,366000,366000,0
|
|
20230823,180900,1522703000,366000,366000,366000,366000,0
|
|
20230823,180800,1522703000,366000,366000,366000,366000,0
|
|
20230823,180700,1522703000,366000,366000,366000,366000,0
|
|
20230823,180600,1522703000,366000,366000,366000,366000,0
|
|
20230823,180500,1522703000,366000,366000,366000,366000,0
|
|
20230823,180400,1522703000,366000,366000,366000,366000,0
|
|
20230823,180300,1522703000,366000,366000,366000,366000,0
|
|
20230823,180200,1522703000,366000,366000,366000,366000,0
|
|
20230823,180100,1522703000,366000,366000,366000,366000,0
|
|
20230823,180000,1522703000,366000,366000,366000,366000,0
|
|
20230823,175900,1522703000,366000,366000,366000,366000,0
|
|
20230823,175800,1522703000,366000,366000,366000,366000,0
|
|
20230823,175700,1522703000,366000,366000,366000,366000,0
|
|
20230823,175600,1522703000,366000,366000,366000,366000,0
|
|
20230823,175500,1522703000,366000,366000,366000,366000,0
|
|
20230823,175400,1522703000,366000,366000,366000,366000,0
|
|
20230823,175300,1522703000,366000,366000,366000,366000,0
|
|
20230823,175200,1522703000,366000,366000,366000,366000,0
|
|
20230823,175100,1522703000,366000,366000,366000,366000,0
|
|
20230823,175000,1522703000,366000,366000,366000,366000,0
|
|
20230823,174900,1522703000,366000,366000,366000,366000,0
|
|
20230823,174800,1522703000,366000,366000,366000,366000,0
|
|
20230823,174700,1522703000,366000,366000,366000,366000,0
|
|
20230823,174600,1522703000,366000,366000,366000,366000,0
|
|
20230823,174500,1522703000,366000,366000,366000,366000,108
|
|
20230823,174400,1522703000,366000,366000,366000,366000,0
|
|
20230823,174300,1522703000,366000,366000,366000,366000,0
|
|
20230823,174200,1522703000,366000,366000,366000,366000,0
|
|
20230823,174100,1522703000,366000,366000,366000,366000,0
|
|
20230823,174000,1522703000,366000,366000,366000,366000,0
|
|
20230823,173900,1522703000,366000,366000,366000,366000,0
|
|
20230823,173800,1522703000,366000,366000,366000,366000,0
|
|
20230823,173700,1522703000,366000,366000,366000,366000,0
|
|
20230823,173600,1522703000,366000,366000,366000,366000,0
|
|
20230823,173500,1522703000,366000,366000,366000,366000,0
|
|
20230823,173400,1522703000,366000,366000,366000,366000,0
|
|
20230823,173300,1522703000,366000,366000,366000,366000,0
|
|
20230823,173200,1522703000,366000,366000,366000,366000,0
|
|
20230823,173100,1522703000,366000,366000,366000,366000,0
|
|
20230823,173000,1522703000,366000,366000,366000,366000,0
|
|
20230823,172900,1522703000,366000,366000,366000,366000,0
|
|
20230823,172800,1522703000,366000,366000,366000,366000,0
|
|
20230823,172700,1522703000,366000,366000,366000,366000,0
|
|
20230823,172600,1522703000,366000,366000,366000,366000,0
|
|
20230823,172500,1522703000,366000,366000,366000,366000,0
|
|
20230823,172400,1522703000,366000,366000,366000,366000,0
|
|
20230823,172300,1522703000,366000,366000,366000,366000,0
|
|
20230823,172200,1522703000,366000,366000,366000,366000,0
|
|
20230823,172100,1522703000,366000,366000,366000,366000,0
|
|
20230823,172000,1522703000,366000,366000,366000,366000,0
|
|
20230823,171900,1522703000,366000,366000,366000,366000,0
|
|
20230823,171800,1522703000,366000,366000,366000,366000,0
|
|
20230823,171700,1522703000,366000,366000,366000,366000,0
|
|
20230823,171600,1522703000,366000,366000,366000,366000,0
|
|
20230823,171500,1522703000,366000,366000,366000,366000,108
|
|
20230823,171400,1522703000,366000,366000,366000,366000,0
|
|
20230823,171300,1522703000,366000,366000,366000,366000,0
|
|
20230823,171200,1522703000,366000,366000,366000,366000,0
|
|
20230823,171100,1522703000,366000,366000,366000,366000,0
|
|
20230823,171000,1522703000,366000,366000,366000,366000,0
|
|
20230823,170900,1522703000,366000,366000,366000,366000,0
|
|
20230823,170800,1522703000,366000,366000,366000,366000,0
|
|
20230823,170700,1522703000,366000,366000,366000,366000,0
|
|
20230823,170600,1522703000,366000,366000,366000,366000,0
|
|
20230823,170500,1522703000,366000,366000,366000,366000,0
|
|
20230823,170400,1522703000,366000,366000,366000,366000,0
|
|
20230823,170300,1522703000,366000,366000,366000,366000,0
|
|
20230823,170200,1522703000,366000,366000,366000,366000,0
|
|
20230823,170100,1522703000,366000,366000,366000,366000,0
|
|
20230823,170000,1522703000,366000,366000,366000,366000,0
|
|
20230823,165900,1522703000,366000,366000,366000,366000,0
|
|
20230823,165800,1522703000,366000,366000,366000,366000,0
|
|
20230823,165700,1522703000,366000,366000,366000,366000,0
|
|
20230823,165600,1522703000,366000,366000,366000,366000,0
|
|
20230823,165500,1522703000,366000,366000,366000,366000,0
|
|
20230823,165400,1522703000,366000,366000,366000,366000,0
|
|
20230823,165300,1522703000,366000,366000,366000,366000,0
|
|
20230823,165200,1522703000,366000,366000,366000,366000,0
|
|
20230823,165100,1522703000,366000,366000,366000,366000,0
|
|
20230823,165000,1522703000,366000,366000,366000,366000,0
|
|
20230823,164900,1522703000,366000,366000,366000,366000,0
|
|
20230823,164800,1522703000,366000,366000,366000,366000,0
|
|
20230823,164700,1522703000,366000,366000,366000,366000,0
|
|
20230823,164600,1522703000,366000,366000,366000,366000,0
|
|
20230823,164500,1522703000,366000,366000,366000,366000,108
|
|
20230823,164400,1522703000,366000,366000,366000,366000,0
|
|
20230823,164300,1522703000,366000,366000,366000,366000,0
|
|
20230823,164200,1522703000,366000,366000,366000,366000,0
|
|
20230823,164100,1522703000,366000,366000,366000,366000,0
|
|
20230823,164000,1522703000,366000,366000,366000,366000,0
|
|
20230823,163900,1522703000,366000,366000,366000,366000,0
|
|
20230823,163800,1522703000,366000,366000,366000,366000,0
|
|
20230823,163700,1522703000,366000,366000,366000,366000,0
|
|
20230823,163600,1522703000,366000,366000,366000,366000,0
|
|
20230823,163500,1522703000,366000,366000,366000,366000,0
|
|
20230823,163400,1522703000,366000,366000,366000,366000,0
|
|
20230823,163300,1522703000,366000,366000,366000,366000,0
|
|
20230823,163200,1522703000,366000,366000,366000,366000,0
|
|
20230823,163100,1522703000,366000,366000,366000,366000,0
|
|
20230823,163000,1522703000,366000,366000,366000,366000,0
|
|
20230823,162900,1522703000,366000,366000,366000,366000,0
|
|
20230823,162800,1522703000,366000,366000,366000,366000,0
|
|
20230823,162700,1522703000,366000,366000,366000,366000,0
|
|
20230823,162600,1522703000,366000,366000,366000,366000,0
|
|
20230823,162500,1522703000,366000,366000,366000,366000,0
|
|
20230823,162400,1522703000,366000,366000,366000,366000,0
|
|
20230823,162300,1522703000,366000,366000,366000,366000,0
|
|
20230823,162200,1522703000,366000,366000,366000,366000,0
|
|
20230823,162100,1522703000,366000,366000,366000,366000,0
|
|
20230823,162000,1522703000,366000,366000,366000,366000,0
|
|
20230823,161900,1522703000,366000,366000,366000,366000,0
|
|
20230823,161800,1522703000,366000,366000,366000,366000,0
|
|
20230823,161700,1522703000,366000,366000,366000,366000,0
|
|
20230823,161600,1522703000,366000,366000,366000,366000,0
|
|
20230823,161500,1522703000,366000,366000,366000,366000,108
|
|
20230823,161400,1522703000,366000,366000,366000,366000,0
|
|
20230823,161300,1522703000,366000,366000,366000,366000,0
|
|
20230823,161200,1522703000,366000,366000,366000,366000,0
|
|
20230823,161100,1522703000,366000,366000,366000,366000,0
|
|
20230823,161000,1522703000,366000,366000,366000,366000,0
|
|
20230823,160900,1522703000,366000,366000,366000,366000,0
|
|
20230823,160800,1522703000,366000,366000,366000,366000,0
|
|
20230823,160700,1522703000,366000,366000,366000,366000,0
|
|
20230823,160600,1522703000,366000,366000,366000,366000,0
|
|
20230823,160500,1522703000,366000,366000,366000,366000,0
|
|
20230823,160400,1522703000,366000,366000,366000,366000,0
|
|
20230823,160300,1522703000,366000,366000,366000,366000,0
|
|
20230823,160200,1522703000,366000,366000,366000,366000,0
|
|
20230823,160100,1522703000,366000,366000,366000,366000,0
|
|
20230823,160000,1522703000,366000,366000,366000,366000,0
|
|
20230823,155900,1522703000,366000,366000,366000,366000,0
|
|
20230823,155800,1522703000,366000,366000,366000,366000,0
|
|
20230823,155700,1522703000,366000,366000,366000,366000,0
|
|
20230823,155600,1522703000,366000,366000,366000,366000,0
|
|
20230823,155500,1522703000,366000,366000,366000,366000,0
|
|
20230823,155400,1522703000,366000,366000,366000,366000,0
|
|
20230823,155300,1522703000,366000,366000,366000,366000,0
|
|
20230823,155200,1522703000,366000,366000,366000,366000,0
|
|
20230823,155100,1522703000,366000,366000,366000,366000,0
|
|
20230823,155000,1522703000,366000,366000,366000,366000,0
|
|
20230823,154900,1522703000,366000,366000,366000,366000,0
|
|
20230823,154800,1522703000,366000,366000,366000,366000,0
|
|
20230823,154700,1522703000,366000,366000,366000,366000,0
|
|
20230823,154600,1522703000,366000,366000,366000,366000,0
|
|
20230823,154500,1522703000,366000,366000,366000,366000,108
|
|
20230823,154400,1522703000,366000,366000,366000,366000,0
|
|
20230823,154300,1522703000,366000,366000,366000,366000,0
|
|
20230823,154200,1522703000,366000,366000,366000,366000,0
|
|
20230823,154100,1522703000,366000,366000,366000,366000,0
|
|
20230823,154000,1522703000,366000,366000,366000,366000,0
|
|
20230823,153900,1522703000,366000,366000,366000,366000,0
|
|
20230823,153800,1522703000,366000,366000,366000,366000,0
|
|
20230823,153700,1522703000,366000,366000,366000,366000,0
|
|
20230823,153600,1522703000,366000,366000,366000,366000,0
|
|
20230823,153500,1522703000,366000,366000,366000,366000,0
|
|
20230823,153400,1522703000,366000,366000,366000,366000,0
|
|
20230823,153300,1522703000,366000,366000,366000,366000,0
|
|
20230823,153200,1522703000,366000,366000,366000,366000,0
|
|
20230823,153100,1522703000,366000,366000,366000,366000,0
|
|
20230823,153000,1522703000,366000,366000,366000,366000,108
|
|
20230823,152900,1483175000,366500,366500,366500,366500,0
|
|
20230823,152800,1483175000,366500,366500,366500,366500,0
|
|
20230823,152700,1483175000,366500,366500,366500,366500,0
|
|
20230823,152600,1483175000,366500,366500,366500,366500,0
|
|
20230823,152500,1483175000,366500,366500,366500,366500,0
|
|
20230823,152400,1483175000,366500,366500,366500,366500,0
|
|
20230823,152300,1483175000,366500,366500,366500,366500,0
|
|
20230823,152200,1483175000,366500,366500,366500,366500,0
|
|
20230823,152100,1483175000,366500,366500,366500,366500,0
|
|
20230823,152000,1483175000,366500,366500,366500,366500,0
|
|
20230823,151900,1483175000,366500,366500,366500,366500,11
|
|
20230823,151800,1479143500,366000,366000,366000,366000,0
|
|
20230823,151700,1479143500,366000,366000,366000,366000,6
|
|
20230823,151600,1476947500,366500,366500,366500,366000,5
|
|
20230823,151500,1475115500,366500,366000,366500,366000,4
|
|
20230823,151400,1473650500,366000,366000,366000,366000,3
|
|
20230823,151300,1472552500,366000,366000,366000,366000,1
|
|
20230823,151200,1472186500,366000,366000,366000,366000,13
|
|
20230823,151100,1467428500,365500,366000,366000,365500,8
|
|
20230823,151000,1464501000,366500,366000,366500,366000,7
|
|
20230823,150900,1461938500,366000,366500,366500,366000,17
|
|
20230823,150800,1455711500,366000,366000,366000,366000,0
|
|
20230823,150700,1455711500,366000,366000,366000,366000,6
|
|
20230823,150600,1453515500,365500,366000,366000,365500,7
|
|
20230823,150500,1450955500,366000,366000,366000,366000,0
|
|
20230823,150400,1450955500,366000,366000,366000,366000,0
|
|
20230823,150300,1450955500,366000,365500,366000,365500,13
|
|
20230823,150200,1446198000,365500,365500,365500,365500,1
|
|
20230823,150100,1445832500,365500,365500,365500,365500,1
|
|
20230823,150000,1445467000,365500,367500,367500,365500,14
|
|
20230823,145900,1440333500,366000,367500,367500,366000,6
|
|
20230823,145800,1438131500,366000,366000,366000,366000,1
|
|
20230823,145700,1437765500,368000,367500,368000,367500,9
|
|
20230823,145600,1434456000,368500,366500,368500,365500,10
|
|
20230823,145500,1430787500,366000,366000,366000,366000,8
|
|
20230823,145400,1427859500,366000,366000,366000,366000,13
|
|
20230823,145300,1423101500,366500,366500,366500,366500,0
|
|
20230823,145200,1423101500,366500,366000,366500,365500,41
|
|
20230823,145100,1408099500,365500,365500,365500,365000,22
|
|
20230823,145000,1400063000,365500,366000,366000,365500,64
|
|
20230823,144900,1376669000,365500,366500,366500,365500,11
|
|
20230823,144800,1372642000,366500,366000,366500,366000,14
|
|
20230823,144700,1367513500,366500,366000,366500,366000,10
|
|
20230823,144600,1363851500,366000,366000,366000,366000,0
|
|
20230823,144500,1363851500,366000,368000,368000,366000,54
|
|
20230823,144400,1344059000,366500,367000,367000,366500,5
|
|
20230823,144300,1342224500,368000,368000,368000,368000,1
|
|
20230823,144200,1341856500,368000,367500,368500,367000,30
|
|
20230823,144100,1330834000,369000,369000,369000,369000,1
|
|
20230823,144000,1330465000,369000,367000,369000,367000,6
|
|
20230823,143900,1328255000,367500,367500,367500,367500,11
|
|
20230823,143800,1324212500,370000,368500,370000,368500,91
|
|
20230823,143700,1290604500,369000,366500,369000,366500,5
|
|
20230823,143600,1288762000,366500,366500,366500,366500,1
|
|
20230823,143500,1288395500,366500,369500,369500,366500,11
|
|
20230823,143400,1284339000,369500,369500,369500,369500,0
|
|
20230823,143300,1284339000,369500,368500,369500,368500,33
|
|
20230823,143200,1272168500,369000,366500,369000,366500,135
|
|
20230823,143100,1222516500,366000,366000,366000,366000,1
|
|
20230823,143000,1222150500,366000,366000,366500,366000,6
|
|
20230823,142900,1219952500,366500,366500,366500,366500,0
|
|
20230823,142800,1219952500,366500,366500,366500,366500,4
|
|
20230823,142700,1218486500,366500,366500,366500,366500,1
|
|
20230823,142600,1218120000,366500,366500,366500,366500,0
|
|
20230823,142500,1218120000,366500,366500,366500,366500,4
|
|
20230823,142400,1216654000,366500,366500,366500,366500,4
|
|
20230823,142300,1215188000,366500,366500,366500,366500,4
|
|
20230823,142200,1213722000,366000,366000,366000,366000,17
|
|
20230823,142100,1207500000,366000,366500,366500,366000,10
|
|
20230823,142000,1203836000,367000,366500,367000,366500,6
|
|
20230823,141900,1201635000,366500,366000,366500,366000,20
|
|
20230823,141800,1194305500,367000,367000,367000,367000,4
|
|
20230823,141700,1192837500,366500,366500,366500,366500,0
|
|
20230823,141600,1192837500,366500,367000,367000,366500,2
|
|
20230823,141500,1192104000,367000,365500,367000,365500,19
|
|
20230823,141400,1185139500,367000,367000,367000,367000,0
|
|
20230823,141300,1185139500,367000,367000,367000,367000,4
|
|
20230823,141200,1183671500,367000,367000,367000,367000,0
|
|
20230823,141100,1183671500,367000,367000,367000,367000,4
|
|
20230823,141000,1182203500,367000,367000,367000,367000,0
|
|
20230823,140900,1182203500,367000,367000,367000,367000,0
|
|
20230823,140800,1182203500,367000,367000,367000,367000,4
|
|
20230823,140700,1180735500,365500,365500,365500,365500,100
|
|
20230823,140600,1144185500,365500,367000,367000,365500,5
|
|
20230823,140500,1142352000,366000,365500,366000,365500,9
|
|
20230823,140400,1139060500,367000,367000,367000,367000,0
|
|
20230823,140300,1139060500,367000,367000,367000,367000,4
|
|
20230823,140200,1137592500,367000,367000,367000,367000,0
|
|
20230823,140100,1137592500,367000,366000,367000,365500,49
|
|
20230823,140000,1119656000,366000,366000,366000,366000,0
|
|
20230823,135900,1119656000,366000,366000,366000,366000,5
|
|
20230823,135800,1117826000,366000,365500,366000,365500,5
|
|
20230823,135700,1115996500,365500,365500,365500,365500,1
|
|
20230823,135600,1115631000,366000,366000,366000,366000,4
|
|
20230823,135500,1114167000,366000,365500,366000,365500,2
|
|
20230823,135400,1113435500,366000,366000,366000,366000,3
|
|
20230823,135300,1112337500,366000,366000,366000,366000,4
|
|
20230823,135200,1110873500,366000,366000,366000,366000,0
|
|
20230823,135100,1110873500,366000,366000,366000,366000,4
|
|
20230823,135000,1109409500,365500,366000,366000,365500,3
|
|
20230823,134900,1108312500,366000,366000,366000,366000,4
|
|
20230823,134800,1106848500,366000,366000,366000,366000,1
|
|
20230823,134700,1106482500,366000,366000,366000,366000,1
|
|
20230823,134600,1106116500,365500,366000,366000,365500,10
|
|
20230823,134500,1102459000,365500,365500,365500,365500,3
|
|
20230823,134400,1101362500,366000,366000,366000,366000,5
|
|
20230823,134300,1099532500,366000,366000,366000,366000,1
|
|
20230823,134200,1099166500,366000,366000,366000,366000,0
|
|
20230823,134100,1099166500,366000,366000,366000,366000,7
|
|
20230823,134000,1096604500,366000,366000,366000,366000,0
|
|
20230823,133900,1096604500,366000,366000,366000,366000,5
|
|
20230823,133800,1094774500,365500,365500,365500,365500,1
|
|
20230823,133700,1094409000,366000,366000,366000,366000,0
|
|
20230823,133600,1094409000,366000,365500,366000,365500,17
|
|
20230823,133500,1088188500,366000,366000,366000,366000,1
|
|
20230823,133400,1087822500,366000,366000,366000,366000,4
|
|
20230823,133300,1086358500,365500,365500,365500,365500,1
|
|
20230823,133200,1085993000,365500,366000,366000,365500,4
|
|
20230823,133100,1084529500,366000,366000,366000,366000,9
|
|
20230823,133000,1081235500,366000,366000,366000,366000,1
|
|
20230823,132900,1080869500,366000,365500,366000,365500,16
|
|
20230823,132800,1075018500,365500,365500,365500,365500,1
|
|
20230823,132700,1074653000,365500,366000,366000,365500,2
|
|
20230823,132600,1073921500,366000,365500,366000,365500,5
|
|
20230823,132500,1072092500,366000,366000,366000,366000,1
|
|
20230823,132400,1071726500,366000,366000,366000,366000,4
|
|
20230823,132300,1070262500,366000,366000,366000,366000,0
|
|
20230823,132200,1070262500,366000,366500,366500,366000,7
|
|
20230823,132100,1067699000,366500,366500,366500,366500,0
|
|
20230823,132000,1067699000,366500,366500,366500,366500,0
|
|
20230823,131900,1067699000,366500,366500,366500,366500,4
|
|
20230823,131800,1066233000,366500,366500,366500,366500,18
|
|
20230823,131700,1059636000,366500,366500,366500,366500,8
|
|
20230823,131600,1056704000,366000,366000,366000,366000,6
|
|
20230823,131500,1054508000,366000,366000,366000,366000,13
|
|
20230823,131400,1049750000,366500,366500,366500,366500,7
|
|
20230823,131300,1047184500,366500,366500,366500,366500,1
|
|
20230823,131200,1046818000,366500,366500,366500,366500,3
|
|
20230823,131100,1045718500,366500,366500,366500,366500,0
|
|
20230823,131000,1045718500,366500,366500,366500,366500,1
|
|
20230823,130900,1045352000,366500,366500,366500,366500,4
|
|
20230823,130800,1043886000,366500,366500,366500,366500,0
|
|
20230823,130700,1043886000,366500,366000,366500,366000,67
|
|
20230823,130600,1019360000,366000,366000,366000,366000,19
|
|
20230823,130500,1012406000,366000,366000,366000,366000,9
|
|
20230823,130400,1009112000,366500,366500,366500,366500,6
|
|
20230823,130300,1006913000,366500,366500,366500,366500,1
|
|
20230823,130200,1006546500,366500,366500,366500,366500,3
|
|
20230823,130100,1005447000,366500,366500,366500,366500,1
|
|
20230823,130000,1005080500,366000,366000,366000,366000,48
|
|
20230823,125900,987512500,366000,366000,366000,366000,0
|
|
20230823,125800,987512500,366000,366000,366000,366000,0
|
|
20230823,125700,987512500,366000,366000,366000,366000,0
|
|
20230823,125600,987512500,366000,366000,366000,366000,33
|
|
20230823,125500,975434500,366000,366000,366000,366000,1
|
|
20230823,125400,975068500,366000,366000,366000,366000,0
|
|
20230823,125300,975068500,366000,366000,366000,366000,3
|
|
20230823,125200,973970500,366000,366000,366000,366000,24
|
|
20230823,125100,965186500,366000,366000,366000,366000,0
|
|
20230823,125000,965186500,366000,366000,366000,366000,0
|
|
20230823,124900,965186500,366000,366000,366000,366000,16
|
|
20230823,124800,959330500,366000,366000,366000,366000,0
|
|
20230823,124700,959330500,366000,366000,366000,365500,58
|
|
20230823,124600,938103000,366000,366000,366000,366000,2
|
|
20230823,124500,937371000,366000,366000,366000,366000,1
|
|
20230823,124400,937005000,366500,366500,366500,366500,0
|
|
20230823,124300,937005000,366500,366500,366500,366500,18
|
|
20230823,124200,930408000,366500,367000,367000,366500,20
|
|
20230823,124100,923071500,367000,367000,367000,367000,2
|
|
20230823,124000,922337500,367000,367000,367000,367000,0
|
|
20230823,123900,922337500,367000,367000,367000,367000,1
|
|
20230823,123800,921970500,367000,367000,367000,367000,0
|
|
20230823,123700,921970500,367000,367000,367000,367000,1
|
|
20230823,123600,921603500,367500,367500,367500,367500,0
|
|
20230823,123500,921603500,367500,367500,367500,367500,0
|
|
20230823,123400,921603500,367500,367500,367500,367500,0
|
|
20230823,123300,921603500,367500,367500,367500,367500,4
|
|
20230823,123200,920133500,367000,367000,367000,367000,2
|
|
20230823,123100,919399500,367000,367000,367000,367000,5
|
|
20230823,123000,917564500,367000,367000,367000,367000,0
|
|
20230823,122900,917564500,367000,367000,367000,367000,0
|
|
20230823,122800,917564500,367000,367000,367000,367000,0
|
|
20230823,122700,917564500,367000,367000,367000,367000,0
|
|
20230823,122600,917564500,367000,367000,367000,367000,0
|
|
20230823,122500,917564500,367000,367000,367000,367000,6
|
|
20230823,122400,915362500,367500,367500,367500,367500,4
|
|
20230823,122300,913892500,367000,367000,367000,367000,0
|
|
20230823,122200,913892500,367000,367000,367000,367000,0
|
|
20230823,122100,913892500,367000,367500,367500,367000,2
|
|
20230823,122000,913158000,367500,367500,367500,367500,1
|
|
20230823,121900,912790500,367000,367000,367000,367000,0
|
|
20230823,121800,912790500,367000,367000,367000,367000,1
|
|
20230823,121700,912423500,367500,367500,367500,367500,0
|
|
20230823,121600,912423500,367500,367500,367500,367500,0
|
|
20230823,121500,912423500,367500,367500,367500,367500,4
|
|
20230823,121400,910953500,367500,367500,367500,367500,5
|
|
20230823,121300,909116000,367000,367000,367000,367000,0
|
|
20230823,121200,909116000,367000,367000,367000,367000,1
|
|
20230823,121100,908749000,367000,367000,367000,367000,5
|
|
20230823,121000,906914000,367000,367000,367000,367000,6
|
|
20230823,120900,904712000,367000,367000,367000,367000,2
|
|
20230823,120800,903978000,366500,367500,367500,366500,6
|
|
20230823,120700,901774000,366500,366500,366500,366500,1
|
|
20230823,120600,901407500,367000,367000,367000,367000,15
|
|
20230823,120500,895902500,366500,366500,366500,366500,12
|
|
20230823,120400,891504500,367000,367000,367000,367000,0
|
|
20230823,120300,891504500,367000,367500,367500,367000,37
|
|
20230823,120200,877908000,367500,367500,367500,367500,0
|
|
20230823,120100,877908000,367500,366500,367500,366500,11
|
|
20230823,120000,873875500,366500,366500,366500,366500,1
|
|
20230823,115900,873509000,367000,366500,367000,366500,22
|
|
20230823,115800,865435500,367000,367000,367000,367000,1
|
|
20230823,115700,865068500,367000,367000,367000,367000,0
|
|
20230823,115600,865068500,367000,367000,367000,367000,20
|
|
20230823,115500,857728500,367000,367000,367000,367000,0
|
|
20230823,115400,857728500,367000,367000,367000,367000,9
|
|
20230823,115300,854425500,367500,367000,367500,367000,5
|
|
20230823,115200,852589000,367000,367000,367000,367000,2
|
|
20230823,115100,851855000,366500,366500,366500,366500,0
|
|
20230823,115000,851855000,366500,366500,366500,366500,0
|
|
20230823,114900,851855000,366500,366000,366500,366000,6
|
|
20230823,114800,849656500,367000,367000,367000,367000,10
|
|
20230823,114700,845986500,366500,366500,366500,366500,20
|
|
20230823,114600,838656500,366000,366000,366000,366000,2
|
|
20230823,114500,837924500,366000,366000,366000,366000,1
|
|
20230823,114400,837558500,366000,366000,366000,366000,1
|
|
20230823,114300,837192500,367000,367000,367000,367000,30
|
|
20230823,114200,826182500,367000,367000,367000,367000,0
|
|
20230823,114100,826182500,367000,367000,367000,367000,0
|
|
20230823,114000,826182500,367000,367000,367000,367000,1
|
|
20230823,113900,825815500,366000,366000,366000,366000,1
|
|
20230823,113800,825449500,366500,366500,366500,366500,9
|
|
20230823,113700,822151000,366500,366000,366500,366000,11
|
|
20230823,113600,818120000,366000,366000,366000,366000,2
|
|
20230823,113500,817388000,366000,366000,366000,366000,1
|
|
20230823,113400,817022000,366500,366500,366500,366500,0
|
|
20230823,113300,817022000,366500,366500,366500,366500,0
|
|
20230823,113200,817022000,366500,366500,366500,366500,0
|
|
20230823,113100,817022000,366500,366500,366500,366500,43
|
|
20230823,113000,801262500,366000,366500,366500,366000,6
|
|
20230823,112900,799064000,366500,366500,366500,366500,43
|
|
20230823,112800,783304500,366500,366500,366500,366500,0
|
|
20230823,112700,783304500,366500,366500,366500,366500,2
|
|
20230823,112600,782571500,366000,366500,366500,366000,49
|
|
20230823,112500,764637000,366000,366000,366000,366000,3
|
|
20230823,112400,763539000,366000,366000,366000,366000,0
|
|
20230823,112300,763539000,366000,366000,366000,366000,1
|
|
20230823,112200,763173000,366000,366000,366000,366000,0
|
|
20230823,112100,763173000,366000,366000,366000,366000,0
|
|
20230823,112000,763173000,366000,366000,366000,366000,4
|
|
20230823,111900,761709000,366000,366000,366000,366000,1
|
|
20230823,111800,761343000,366000,366000,366000,366000,1
|
|
20230823,111700,760977000,366000,366000,366000,366000,0
|
|
20230823,111600,760977000,366000,366500,366500,366000,3
|
|
20230823,111500,759878500,366000,366000,366000,366000,0
|
|
20230823,111400,759878500,366000,366000,366000,366000,0
|
|
20230823,111300,759878500,366000,366000,366000,366000,2
|
|
20230823,111200,759146500,366000,366000,366000,366000,0
|
|
20230823,111100,759146500,366000,366000,366000,366000,1
|
|
20230823,111000,758780500,366000,366500,366500,366000,2
|
|
20230823,110900,758048000,366000,366000,366000,366000,0
|
|
20230823,110800,758048000,366000,366000,366000,366000,0
|
|
20230823,110700,758048000,366000,366000,366000,366000,2
|
|
20230823,110600,757316000,366000,366000,366000,366000,1
|
|
20230823,110500,756950000,366000,366000,366000,366000,0
|
|
20230823,110400,756950000,366000,366500,366500,366000,13
|
|
20230823,110300,752186000,366500,366500,366500,366500,1
|
|
20230823,110200,751819500,366500,366500,366500,366500,0
|
|
20230823,110100,751819500,366500,366500,367000,366500,10
|
|
20230823,110000,748152000,367000,367000,367000,367000,1
|
|
20230823,105900,747785000,366500,366500,366500,366500,0
|
|
20230823,105800,747785000,366500,366500,366500,366500,0
|
|
20230823,105700,747785000,366500,366500,366500,366500,1
|
|
20230823,105600,747418500,366500,366500,366500,366500,0
|
|
20230823,105500,747418500,366500,366500,366500,366500,1
|
|
20230823,105400,747052000,366500,366500,366500,366500,0
|
|
20230823,105300,747052000,366500,366500,366500,366500,0
|
|
20230823,105200,747052000,366500,366500,366500,366500,1
|
|
20230823,105100,746685500,367000,367000,367000,367000,0
|
|
20230823,105000,746685500,367000,367000,367000,367000,1
|
|
20230823,104900,746318500,366500,366500,366500,366500,13
|
|
20230823,104800,741554000,366500,366000,366500,366000,31
|
|
20230823,104700,730202500,365500,366000,366000,365500,7
|
|
20230823,104600,727641000,366000,366000,366000,366000,0
|
|
20230823,104500,727641000,366000,366000,366000,366000,0
|
|
20230823,104400,727641000,366000,366000,366000,366000,21
|
|
20230823,104300,719955000,366000,366000,366000,366000,2
|
|
20230823,104200,719223000,365500,366000,366000,365500,64
|
|
20230823,104100,695799500,366000,366000,366000,366000,1
|
|
20230823,104000,695433500,365500,365500,365500,365500,22
|
|
20230823,103900,687392500,365500,365500,365500,365500,22
|
|
20230823,103800,679351500,366000,366000,366000,366000,102
|
|
20230823,103700,642019500,366000,366000,366000,366000,1
|
|
20230823,103600,641653500,366000,366500,366500,366000,25
|
|
20230823,103500,632492000,366000,366000,366000,366000,1
|
|
20230823,103400,632126000,366000,366000,366000,366000,3
|
|
20230823,103300,631028000,366000,366000,366000,366000,2
|
|
20230823,103200,630296000,366500,366500,366500,366500,0
|
|
20230823,103100,630296000,366500,366500,366500,366500,73
|
|
20230823,103000,603541500,366500,366500,366500,366500,8
|
|
20230823,102900,600609500,366500,366500,366500,366500,6
|
|
20230823,102800,598410500,366500,366500,366500,366500,1
|
|
20230823,102700,598044000,367000,367000,367000,367000,0
|
|
20230823,102600,598044000,367000,367000,367000,367000,0
|
|
20230823,102500,598044000,367000,367000,367000,367000,0
|
|
20230823,102400,598044000,367000,367000,367000,367000,19
|
|
20230823,102300,591071000,367000,367000,367000,367000,2
|
|
20230823,102200,590337000,367000,367000,367000,367000,10
|
|
20230823,102100,586667000,367000,367000,367000,367000,18
|
|
20230823,102000,580061000,366500,366500,366500,366500,0
|
|
20230823,101900,580061000,366500,366500,366500,366500,0
|
|
20230823,101800,580061000,366500,366500,367000,366500,24
|
|
20230823,101700,571260000,366500,366500,366500,366500,34
|
|
20230823,101600,558799000,366500,366500,366500,366500,2
|
|
20230823,101500,558066000,366500,366500,366500,366500,2
|
|
20230823,101400,557333000,366000,366000,366000,366000,1
|
|
20230823,101300,556967000,366500,366500,366500,366500,40
|
|
20230823,101200,542307000,366500,366500,366500,366500,52
|
|
20230823,101100,523249000,366000,366500,366500,366000,2
|
|
20230823,101000,522516500,366500,366500,366500,366500,3
|
|
20230823,100900,521417000,366000,366000,366000,365500,23
|
|
20230823,100800,512999500,366000,366000,366000,366000,4
|
|
20230823,100700,511535500,365500,365500,365500,365500,0
|
|
20230823,100600,511535500,365500,365500,365500,365500,0
|
|
20230823,100500,511535500,365500,365500,365500,365500,0
|
|
20230823,100400,511535500,365500,365500,365500,365500,2
|
|
20230823,100300,510804500,365500,365500,365500,365500,6
|
|
20230823,100200,508611500,365000,365000,365000,365000,30
|
|
20230823,100100,497661500,365000,364500,365000,364500,45
|
|
20230823,100000,481254000,364500,364500,365000,364500,13
|
|
20230823,095900,476515000,364500,364500,364500,364500,1
|
|
20230823,095800,476150500,364500,364500,364500,364500,2
|
|
20230823,095700,475421500,364500,364500,364500,364500,0
|
|
20230823,095600,475421500,364500,364500,364500,364500,1
|
|
20230823,095500,475057000,364500,364500,364500,364500,5
|
|
20230823,095400,473234500,364500,364500,364500,364500,10
|
|
20230823,095300,469589500,364500,364500,364500,364500,0
|
|
20230823,095200,469589500,364500,364500,364500,364500,4
|
|
20230823,095100,468131500,364000,364000,364000,364000,7
|
|
20230823,095000,465583500,364000,365000,365000,364000,6
|
|
20230823,094900,463398500,365000,364500,365000,364000,32
|
|
20230823,094800,451735500,364500,364500,364500,364500,13
|
|
20230823,094700,446997000,364500,364500,364500,364500,2
|
|
20230823,094600,446268000,364500,364500,364500,364500,3
|
|
20230823,094500,445174500,364500,364500,364500,364000,178
|
|
20230823,094400,380371000,364500,364500,364500,364500,4
|
|
20230823,094300,378913000,364500,364500,364500,364500,0
|
|
20230823,094200,378913000,364500,364500,364500,364500,0
|
|
20230823,094100,378913000,364500,364500,364500,364500,7
|
|
20230823,094000,376361500,364500,365000,365000,364500,46
|
|
20230823,093900,359594000,365000,365000,365000,365000,1
|
|
20230823,093800,359229000,365000,365000,365000,365000,1
|
|
20230823,093700,358864000,365000,364500,365000,364500,4
|
|
20230823,093600,357404500,364500,364500,364500,364500,1
|
|
20230823,093500,357040000,365000,365000,365000,365000,1
|
|
20230823,093400,356675000,365000,365000,365000,365000,1
|
|
20230823,093300,356310000,365000,365000,365000,365000,0
|
|
20230823,093200,356310000,365000,365000,365000,364500,14
|
|
20230823,093100,351200500,364500,365000,365000,364500,7
|
|
20230823,093000,348647000,364500,364500,364500,364500,27
|
|
20230823,092900,338805500,364000,364500,364500,364000,21
|
|
20230823,092800,331151500,364500,364500,364500,364000,49
|
|
20230823,092700,313296000,364500,364500,364500,364500,7
|
|
20230823,092600,310744500,364500,364500,364500,364500,2
|
|
20230823,092500,310015500,364500,365000,365000,364500,12
|
|
20230823,092400,305641000,364500,365000,365000,364500,52
|
|
20230823,092300,286669000,365000,365500,365500,365000,5
|
|
20230823,092200,284842000,365000,365500,365500,365000,11
|
|
20230823,092100,280822000,365000,365000,365000,365000,3
|
|
20230823,092000,279727000,365500,365000,365500,365000,8
|
|
20230823,091900,276806000,365000,365000,365000,365000,3
|
|
20230823,091800,275711000,365000,365000,365000,365000,145
|
|
20230823,091700,222786000,365500,365000,365500,365000,16
|
|
20230823,091600,216945500,365000,365500,365500,365000,20
|
|
20230823,091500,209645000,365000,365500,365500,365000,21
|
|
20230823,091400,201971500,365500,366000,366000,365500,49
|
|
20230823,091300,184041000,366000,366000,366000,366000,1
|
|
20230823,091200,183675000,366000,366500,366500,366000,2
|
|
20230823,091100,182942500,366000,366000,366000,366000,19
|
|
20230823,091000,175988500,366000,366500,366500,366000,19
|
|
20230823,090900,169027000,366500,366500,366500,366000,29
|
|
20230823,090800,158399500,366500,366500,366500,366000,15
|
|
20230823,090700,152903500,366000,366500,366500,366000,2
|
|
20230823,090600,152171000,366000,365500,366000,365500,33
|
|
20230823,090500,140094000,365500,366000,366000,365000,31
|
|
20230823,090400,128769000,365500,365500,365500,365500,20
|
|
20230823,090300,121459000,365500,366000,366000,365500,75
|
|
20230823,090200,94015000,366000,365500,366000,365000,57
|
|
20230823,090100,73179500,365000,364500,366000,364000,87
|
|
20230823,090000,41461500,364500,367500,368000,364500,113
|