588 lines
33 KiB
CSV
588 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230824,184500,2031471000,364000,364000,364000,364000,294
|
|
20230824,184400,2031471000,364000,364000,364000,364000,0
|
|
20230824,184300,2031471000,364000,364000,364000,364000,0
|
|
20230824,184200,2031471000,364000,364000,364000,364000,0
|
|
20230824,184100,2031471000,364000,364000,364000,364000,0
|
|
20230824,184000,2031471000,364000,364000,364000,364000,0
|
|
20230824,183900,2031471000,364000,364000,364000,364000,0
|
|
20230824,183800,2031471000,364000,364000,364000,364000,0
|
|
20230824,183700,2031471000,364000,364000,364000,364000,0
|
|
20230824,183600,2031471000,364000,364000,364000,364000,0
|
|
20230824,183500,2031471000,364000,364000,364000,364000,0
|
|
20230824,183400,2031471000,364000,364000,364000,364000,0
|
|
20230824,183300,2031471000,364000,364000,364000,364000,0
|
|
20230824,183200,2031471000,364000,364000,364000,364000,0
|
|
20230824,183100,2031471000,364000,364000,364000,364000,0
|
|
20230824,183000,2031471000,364000,364000,364000,364000,0
|
|
20230824,182900,2031471000,364000,364000,364000,364000,0
|
|
20230824,182800,2031471000,364000,364000,364000,364000,0
|
|
20230824,182700,2031471000,364000,364000,364000,364000,0
|
|
20230824,182600,2031471000,364000,364000,364000,364000,0
|
|
20230824,182500,2031471000,364000,364000,364000,364000,0
|
|
20230824,182400,2031471000,364000,364000,364000,364000,0
|
|
20230824,182300,2031471000,364000,364000,364000,364000,0
|
|
20230824,182200,2031471000,364000,364000,364000,364000,0
|
|
20230824,182100,2031471000,364000,364000,364000,364000,0
|
|
20230824,182000,2031471000,364000,364000,364000,364000,0
|
|
20230824,181900,2031471000,364000,364000,364000,364000,0
|
|
20230824,181800,2031471000,364000,364000,364000,364000,0
|
|
20230824,181700,2031471000,364000,364000,364000,364000,0
|
|
20230824,181600,2031471000,364000,364000,364000,364000,0
|
|
20230824,181500,2031471000,364000,364000,364000,364000,294
|
|
20230824,181400,2031471000,364000,364000,364000,364000,0
|
|
20230824,181300,2031471000,364000,364000,364000,364000,0
|
|
20230824,181200,2031471000,364000,364000,364000,364000,0
|
|
20230824,181100,2031471000,364000,364000,364000,364000,0
|
|
20230824,181000,2031471000,364000,364000,364000,364000,0
|
|
20230824,180900,2031471000,364000,364000,364000,364000,0
|
|
20230824,180800,2031471000,364000,364000,364000,364000,0
|
|
20230824,180700,2031471000,364000,364000,364000,364000,0
|
|
20230824,180600,2031471000,364000,364000,364000,364000,0
|
|
20230824,180500,2031471000,364000,364000,364000,364000,0
|
|
20230824,180400,2031471000,364000,364000,364000,364000,0
|
|
20230824,180300,2031471000,364000,364000,364000,364000,0
|
|
20230824,180200,2031471000,364000,364000,364000,364000,0
|
|
20230824,180100,2031471000,364000,364000,364000,364000,0
|
|
20230824,180000,2031471000,364000,364000,364000,364000,0
|
|
20230824,175900,2031471000,364000,364000,364000,364000,0
|
|
20230824,175800,2031471000,364000,364000,364000,364000,0
|
|
20230824,175700,2031471000,364000,364000,364000,364000,0
|
|
20230824,175600,2031471000,364000,364000,364000,364000,0
|
|
20230824,175500,2031471000,364000,364000,364000,364000,0
|
|
20230824,175400,2031471000,364000,364000,364000,364000,0
|
|
20230824,175300,2031471000,364000,364000,364000,364000,0
|
|
20230824,175200,2031471000,364000,364000,364000,364000,0
|
|
20230824,175100,2031471000,364000,364000,364000,364000,0
|
|
20230824,175000,2031471000,364000,364000,364000,364000,0
|
|
20230824,174900,2031471000,364000,364000,364000,364000,0
|
|
20230824,174800,2031471000,364000,364000,364000,364000,0
|
|
20230824,174700,2031471000,364000,364000,364000,364000,0
|
|
20230824,174600,2031471000,364000,364000,364000,364000,0
|
|
20230824,174500,2031471000,364000,364000,364000,364000,294
|
|
20230824,174400,2031471000,364000,364000,364000,364000,0
|
|
20230824,174300,2031471000,364000,364000,364000,364000,0
|
|
20230824,174200,2031471000,364000,364000,364000,364000,0
|
|
20230824,174100,2031471000,364000,364000,364000,364000,0
|
|
20230824,174000,2031471000,364000,364000,364000,364000,0
|
|
20230824,173900,2031471000,364000,364000,364000,364000,0
|
|
20230824,173800,2031471000,364000,364000,364000,364000,0
|
|
20230824,173700,2031471000,364000,364000,364000,364000,0
|
|
20230824,173600,2031471000,364000,364000,364000,364000,0
|
|
20230824,173500,2031471000,364000,364000,364000,364000,0
|
|
20230824,173400,2031471000,364000,364000,364000,364000,0
|
|
20230824,173300,2031471000,364000,364000,364000,364000,0
|
|
20230824,173200,2031471000,364000,364000,364000,364000,0
|
|
20230824,173100,2031471000,364000,364000,364000,364000,0
|
|
20230824,173000,2031471000,364000,364000,364000,364000,0
|
|
20230824,172900,2031471000,364000,364000,364000,364000,0
|
|
20230824,172800,2031471000,364000,364000,364000,364000,0
|
|
20230824,172700,2031471000,364000,364000,364000,364000,0
|
|
20230824,172600,2031471000,364000,364000,364000,364000,0
|
|
20230824,172500,2031471000,364000,364000,364000,364000,0
|
|
20230824,172400,2031471000,364000,364000,364000,364000,0
|
|
20230824,172300,2031471000,364000,364000,364000,364000,0
|
|
20230824,172200,2031471000,364000,364000,364000,364000,0
|
|
20230824,172100,2031471000,364000,364000,364000,364000,0
|
|
20230824,172000,2031471000,364000,364000,364000,364000,0
|
|
20230824,171900,2031471000,364000,364000,364000,364000,0
|
|
20230824,171800,2031471000,364000,364000,364000,364000,0
|
|
20230824,171700,2031471000,364000,364000,364000,364000,0
|
|
20230824,171600,2031471000,364000,364000,364000,364000,0
|
|
20230824,171500,2031471000,364000,364000,364000,364000,294
|
|
20230824,171400,2031471000,364000,364000,364000,364000,0
|
|
20230824,171300,2031471000,364000,364000,364000,364000,0
|
|
20230824,171200,2031471000,364000,364000,364000,364000,0
|
|
20230824,171100,2031471000,364000,364000,364000,364000,0
|
|
20230824,171000,2031471000,364000,364000,364000,364000,0
|
|
20230824,170900,2031471000,364000,364000,364000,364000,0
|
|
20230824,170800,2031471000,364000,364000,364000,364000,0
|
|
20230824,170700,2031471000,364000,364000,364000,364000,0
|
|
20230824,170600,2031471000,364000,364000,364000,364000,0
|
|
20230824,170500,2031471000,364000,364000,364000,364000,0
|
|
20230824,170400,2031471000,364000,364000,364000,364000,0
|
|
20230824,170300,2031471000,364000,364000,364000,364000,0
|
|
20230824,170200,2031471000,364000,364000,364000,364000,0
|
|
20230824,170100,2031471000,364000,364000,364000,364000,0
|
|
20230824,170000,2031471000,364000,364000,364000,364000,0
|
|
20230824,165900,2031471000,364000,364000,364000,364000,0
|
|
20230824,165800,2031471000,364000,364000,364000,364000,0
|
|
20230824,165700,2031471000,364000,364000,364000,364000,0
|
|
20230824,165600,2031471000,364000,364000,364000,364000,0
|
|
20230824,165500,2031471000,364000,364000,364000,364000,0
|
|
20230824,165400,2031471000,364000,364000,364000,364000,0
|
|
20230824,165300,2031471000,364000,364000,364000,364000,0
|
|
20230824,165200,2031471000,364000,364000,364000,364000,0
|
|
20230824,165100,2031471000,364000,364000,364000,364000,0
|
|
20230824,165000,2031471000,364000,364000,364000,364000,0
|
|
20230824,164900,2031471000,364000,364000,364000,364000,0
|
|
20230824,164800,2031471000,364000,364000,364000,364000,0
|
|
20230824,164700,2031471000,364000,364000,364000,364000,0
|
|
20230824,164600,2031471000,364000,364000,364000,364000,0
|
|
20230824,164500,2031471000,364000,364000,364000,364000,294
|
|
20230824,164400,2031471000,364000,364000,364000,364000,0
|
|
20230824,164300,2031471000,364000,364000,364000,364000,0
|
|
20230824,164200,2031471000,364000,364000,364000,364000,0
|
|
20230824,164100,2031471000,364000,364000,364000,364000,0
|
|
20230824,164000,2031471000,364000,364000,364000,364000,0
|
|
20230824,163900,2031471000,364000,364000,364000,364000,0
|
|
20230824,163800,2031471000,364000,364000,364000,364000,0
|
|
20230824,163700,2031471000,364000,364000,364000,364000,0
|
|
20230824,163600,2031471000,364000,364000,364000,364000,0
|
|
20230824,163500,2031471000,364000,364000,364000,364000,0
|
|
20230824,163400,2031471000,364000,364000,364000,364000,0
|
|
20230824,163300,2031471000,364000,364000,364000,364000,0
|
|
20230824,163200,2031471000,364000,364000,364000,364000,0
|
|
20230824,163100,2031471000,364000,364000,364000,364000,0
|
|
20230824,163000,2031471000,364000,364000,364000,364000,0
|
|
20230824,162900,2031471000,364000,364000,364000,364000,0
|
|
20230824,162800,2031471000,364000,364000,364000,364000,0
|
|
20230824,162700,2031471000,364000,364000,364000,364000,0
|
|
20230824,162600,2031471000,364000,364000,364000,364000,0
|
|
20230824,162500,2031471000,364000,364000,364000,364000,0
|
|
20230824,162400,2031471000,364000,364000,364000,364000,0
|
|
20230824,162300,2031471000,364000,364000,364000,364000,0
|
|
20230824,162200,2031471000,364000,364000,364000,364000,0
|
|
20230824,162100,2031471000,364000,364000,364000,364000,0
|
|
20230824,162000,2031471000,364000,364000,364000,364000,0
|
|
20230824,161900,2031471000,364000,364000,364000,364000,0
|
|
20230824,161800,2031471000,364000,364000,364000,364000,0
|
|
20230824,161700,2031471000,364000,364000,364000,364000,0
|
|
20230824,161600,2031471000,364000,364000,364000,364000,0
|
|
20230824,161500,2031471000,364000,364000,364000,364000,294
|
|
20230824,161400,2031471000,364000,364000,364000,364000,0
|
|
20230824,161300,2031471000,364000,364000,364000,364000,0
|
|
20230824,161200,2031471000,364000,364000,364000,364000,0
|
|
20230824,161100,2031471000,364000,364000,364000,364000,0
|
|
20230824,161000,2031471000,364000,364000,364000,364000,0
|
|
20230824,160900,2031471000,364000,364000,364000,364000,0
|
|
20230824,160800,2031471000,364000,364000,364000,364000,0
|
|
20230824,160700,2031471000,364000,364000,364000,364000,0
|
|
20230824,160600,2031471000,364000,364000,364000,364000,0
|
|
20230824,160500,2031471000,364000,364000,364000,364000,0
|
|
20230824,160400,2031471000,364000,364000,364000,364000,0
|
|
20230824,160300,2031471000,364000,364000,364000,364000,0
|
|
20230824,160200,2031471000,364000,364000,364000,364000,0
|
|
20230824,160100,2031471000,364000,364000,364000,364000,0
|
|
20230824,160000,2031471000,364000,364000,364000,364000,0
|
|
20230824,155900,2031471000,364000,364000,364000,364000,0
|
|
20230824,155800,2031471000,364000,364000,364000,364000,0
|
|
20230824,155700,2031471000,364000,364000,364000,364000,0
|
|
20230824,155600,2031471000,364000,364000,364000,364000,0
|
|
20230824,155500,2031471000,364000,364000,364000,364000,0
|
|
20230824,155400,2031471000,364000,364000,364000,364000,0
|
|
20230824,155300,2031471000,364000,364000,364000,364000,0
|
|
20230824,155200,2031471000,364000,364000,364000,364000,0
|
|
20230824,155100,2031471000,364000,364000,364000,364000,0
|
|
20230824,155000,2031471000,364000,364000,364000,364000,0
|
|
20230824,154900,2031471000,364000,364000,364000,364000,0
|
|
20230824,154800,2031471000,364000,364000,364000,364000,0
|
|
20230824,154700,2031471000,364000,364000,364000,364000,0
|
|
20230824,154600,2031471000,364000,364000,364000,364000,0
|
|
20230824,154500,2031471000,364000,364000,364000,364000,294
|
|
20230824,154400,2031471000,364000,364000,364000,364000,0
|
|
20230824,154300,2031471000,364000,364000,364000,364000,0
|
|
20230824,154200,2031471000,364000,364000,364000,364000,0
|
|
20230824,154100,2031471000,364000,364000,364000,364000,0
|
|
20230824,154000,2031471000,364000,364000,364000,364000,0
|
|
20230824,153900,2031471000,364000,364000,364000,364000,0
|
|
20230824,153800,2031471000,364000,364000,364000,364000,0
|
|
20230824,153700,2031471000,364000,364000,364000,364000,0
|
|
20230824,153600,2031471000,364000,364000,364000,364000,0
|
|
20230824,153500,2031471000,364000,364000,364000,364000,0
|
|
20230824,153400,2031471000,364000,364000,364000,364000,0
|
|
20230824,153300,2031471000,364000,364000,364000,364000,0
|
|
20230824,153200,2031471000,364000,364000,364000,364000,0
|
|
20230824,153100,2031471000,364000,364000,364000,364000,0
|
|
20230824,153000,2031471000,364000,364000,364000,364000,294
|
|
20230824,152900,1924455000,364000,364000,364000,364000,0
|
|
20230824,152800,1924455000,364000,364000,364000,364000,0
|
|
20230824,152700,1924455000,364000,364000,364000,364000,0
|
|
20230824,152600,1924455000,364000,364000,364000,364000,0
|
|
20230824,152500,1924455000,364000,364000,364000,364000,0
|
|
20230824,152400,1924455000,364000,364000,364000,364000,0
|
|
20230824,152300,1924455000,364000,364000,364000,364000,0
|
|
20230824,152200,1924455000,364000,364000,364000,364000,0
|
|
20230824,152100,1924455000,364000,364000,364000,364000,0
|
|
20230824,152000,1924455000,364000,364000,364000,364000,0
|
|
20230824,151900,1924455000,364000,364000,364000,364000,12
|
|
20230824,151800,1920087000,363000,363500,363500,363000,2
|
|
20230824,151700,1919360500,363000,363000,363500,363000,11
|
|
20230824,151600,1915366500,363000,363000,363000,362500,31
|
|
20230824,151500,1904114000,363000,363000,363000,362500,5
|
|
20230824,151400,1902300000,363500,363500,363500,363500,3
|
|
20230824,151300,1901209500,363000,363000,363000,363000,20
|
|
20230824,151200,1893949500,363000,363000,363000,362500,141
|
|
20230824,151100,1842767000,362500,363000,363000,362500,3
|
|
20230824,151000,1841678500,363000,362500,363000,362500,3
|
|
20230824,150900,1840590500,363000,362500,363000,362500,3
|
|
20230824,150800,1839502000,362500,362500,362500,362500,30
|
|
20230824,150700,1828627000,362500,362500,362500,362500,1
|
|
20230824,150600,1828264500,363000,362500,363000,362500,18
|
|
20230824,150500,1821736500,363000,363000,363000,363000,0
|
|
20230824,150400,1821736500,363000,363000,363000,363000,2
|
|
20230824,150300,1821010500,363000,363000,363000,363000,0
|
|
20230824,150200,1821010500,363000,363000,363000,363000,1
|
|
20230824,150100,1820647500,362500,362500,362500,362500,0
|
|
20230824,150000,1820647500,362500,362500,362500,362500,3
|
|
20230824,145900,1819560000,363000,363500,363500,363000,44
|
|
20230824,145800,1803587500,363500,363500,363500,363500,5
|
|
20230824,145700,1801770000,363500,363500,363500,363500,1
|
|
20230824,145600,1801406500,364000,364000,364000,364000,7
|
|
20230824,145500,1798858500,364000,364500,364500,364000,6
|
|
20230824,145400,1796674000,364000,364000,364000,364000,187
|
|
20230824,145300,1728606000,364000,364000,364000,364000,2
|
|
20230824,145200,1727878000,364000,363500,364000,363500,370
|
|
20230824,145100,1593221500,363000,363000,363000,363000,5
|
|
20230824,145000,1591406500,363000,363000,363000,363000,0
|
|
20230824,144900,1591406500,363000,363000,363000,363000,0
|
|
20230824,144800,1591406500,363000,363000,363000,363000,3
|
|
20230824,144700,1590317500,363000,363000,363000,363000,6
|
|
20230824,144600,1588139500,363000,363000,363000,363000,9
|
|
20230824,144500,1584872500,363000,363000,363000,363000,5
|
|
20230824,144400,1583057500,363000,363000,363000,363000,6
|
|
20230824,144300,1580879500,363000,363000,363000,363000,0
|
|
20230824,144200,1580879500,363000,363000,363000,363000,1
|
|
20230824,144100,1580516500,363000,363000,363000,363000,7
|
|
20230824,144000,1577975500,363000,363000,363000,363000,1
|
|
20230824,143900,1577612500,362500,363000,363000,362500,7
|
|
20230824,143800,1575072000,362500,362500,362500,362500,3
|
|
20230824,143700,1573984500,362500,362500,362500,362500,1
|
|
20230824,143600,1573622000,362500,362500,362500,362500,1
|
|
20230824,143500,1573259500,362500,362500,362500,362500,42
|
|
20230824,143400,1558034500,363000,363000,363000,363000,1
|
|
20230824,143300,1557671500,363000,362500,363000,362500,3
|
|
20230824,143200,1556583000,363000,363500,363500,363000,55
|
|
20230824,143100,1536614500,363000,362500,363000,362500,9
|
|
20230824,143000,1533348000,363000,363000,363000,362500,31
|
|
20230824,142900,1522096000,363000,363000,363000,363000,125
|
|
20230824,142800,1476721000,363000,363000,363000,363000,0
|
|
20230824,142700,1476721000,363000,363000,363000,363000,0
|
|
20230824,142600,1476721000,363000,363000,363000,363000,1
|
|
20230824,142500,1476358000,363000,363000,363000,363000,0
|
|
20230824,142400,1476358000,363000,363000,363000,363000,0
|
|
20230824,142300,1476358000,363000,363000,363000,363000,1
|
|
20230824,142200,1475995000,363000,363000,363000,363000,0
|
|
20230824,142100,1475995000,363000,363000,363000,363000,0
|
|
20230824,142000,1475995000,363000,363000,363000,363000,1
|
|
20230824,141900,1475632000,362500,362500,362500,362500,0
|
|
20230824,141800,1475632000,362500,362500,362500,362500,0
|
|
20230824,141700,1475632000,362500,362500,362500,362500,0
|
|
20230824,141600,1475632000,362500,362500,362500,362500,0
|
|
20230824,141500,1475632000,362500,362500,362500,362500,1
|
|
20230824,141400,1475269500,362500,362500,362500,362500,10
|
|
20230824,141300,1471644500,363000,363000,363000,363000,74
|
|
20230824,141200,1444782500,363000,363000,363000,363000,1
|
|
20230824,141100,1444419500,362500,362500,362500,362500,0
|
|
20230824,141000,1444419500,362500,362500,362500,362500,1
|
|
20230824,140900,1444057000,362500,362500,362500,362500,0
|
|
20230824,140800,1444057000,362500,362500,362500,362500,6
|
|
20230824,140700,1441882000,362500,363000,363000,362500,2
|
|
20230824,140600,1441156500,362500,362500,362500,362500,1
|
|
20230824,140500,1440794000,362500,362500,362500,362500,0
|
|
20230824,140400,1440794000,362500,362500,362500,362500,10
|
|
20230824,140300,1437169000,362500,362500,363000,362500,14
|
|
20230824,140200,1432093500,362500,362500,362500,362500,0
|
|
20230824,140100,1432093500,362500,363000,363000,362500,4
|
|
20230824,140000,1430643000,363000,363000,363000,362500,35
|
|
20230824,135900,1417948000,362500,362500,362500,362500,21
|
|
20230824,135800,1410335500,362500,362500,362500,362500,12
|
|
20230824,135700,1405985500,362500,362500,362500,362500,8
|
|
20230824,135600,1403085500,362500,362500,362500,362500,0
|
|
20230824,135500,1403085500,362500,362500,362500,362500,6
|
|
20230824,135400,1400910500,362500,362500,362500,362500,23
|
|
20230824,135300,1392573000,362500,362500,362500,362500,2
|
|
20230824,135200,1391848000,362500,362500,362500,362500,0
|
|
20230824,135100,1391848000,362500,362500,362500,362500,1
|
|
20230824,135000,1391485500,362500,362500,362500,362500,1
|
|
20230824,134900,1391123000,362500,362500,362500,362500,28
|
|
20230824,134800,1380973000,362500,362500,362500,362500,0
|
|
20230824,134700,1380973000,362500,362500,362500,362500,0
|
|
20230824,134600,1380973000,362500,362500,362500,362500,15
|
|
20230824,134500,1375535500,362500,362500,362500,362500,2
|
|
20230824,134400,1374810500,362500,362500,362500,362500,6
|
|
20230824,134300,1372635500,362500,362500,362500,362500,4
|
|
20230824,134200,1371185500,362500,362500,362500,362500,2
|
|
20230824,134100,1370460500,362500,362500,362500,362000,46
|
|
20230824,134000,1353786000,362500,362500,362500,362500,1
|
|
20230824,133900,1353423500,362500,362500,362500,362500,8
|
|
20230824,133800,1350523500,362500,362500,362500,362500,0
|
|
20230824,133700,1350523500,362500,362500,362500,362000,26
|
|
20230824,133600,1341103500,362500,362500,362500,362500,5
|
|
20230824,133500,1339291000,362500,362500,362500,362500,191
|
|
20230824,133400,1270053500,363000,363000,363500,363000,350
|
|
20230824,133300,1143003000,363500,363500,363500,363500,1
|
|
20230824,133200,1142639500,363500,363500,363500,363500,0
|
|
20230824,133100,1142639500,363500,363500,363500,363500,0
|
|
20230824,133000,1142639500,363500,363500,363500,363500,10
|
|
20230824,132900,1139004500,363500,363500,363500,363500,2
|
|
20230824,132800,1138277500,363500,363500,363500,363500,1
|
|
20230824,132700,1137914000,363500,363500,363500,363500,0
|
|
20230824,132600,1137914000,363500,363500,363500,363500,3
|
|
20230824,132500,1136823500,363500,363500,363500,363500,1
|
|
20230824,132400,1136460000,363500,363500,363500,363500,2
|
|
20230824,132300,1135733000,363500,363500,363500,363500,5
|
|
20230824,132200,1133915500,363000,363000,363000,363000,0
|
|
20230824,132100,1133915500,363000,363000,363000,363000,0
|
|
20230824,132000,1133915500,363000,363000,363000,363000,2
|
|
20230824,131900,1133189500,363500,363500,363500,363500,0
|
|
20230824,131800,1133189500,363500,363500,363500,363500,4
|
|
20230824,131700,1131735500,363500,363500,363500,363500,0
|
|
20230824,131600,1131735500,363500,363500,363500,363500,2
|
|
20230824,131500,1131008500,363500,363500,363500,363000,5
|
|
20230824,131400,1129191500,363500,363500,363500,363500,4
|
|
20230824,131300,1127737500,363500,363500,363500,363500,0
|
|
20230824,131200,1127737500,363500,363500,363500,363500,0
|
|
20230824,131100,1127737500,363500,363500,363500,363500,24
|
|
20230824,131000,1119013500,363500,363500,363500,363500,1
|
|
20230824,130900,1118650000,363500,363500,363500,363500,70
|
|
20230824,130800,1093205000,363500,363500,363500,363500,139
|
|
20230824,130700,1042678500,363500,363500,363500,363500,1
|
|
20230824,130600,1042315000,364000,364000,364000,364000,1
|
|
20230824,130500,1041951000,363500,363500,363500,363500,1
|
|
20230824,130400,1041587500,364000,363500,364000,363500,11
|
|
20230824,130300,1037584000,363500,363500,363500,363500,0
|
|
20230824,130200,1037584000,363500,363500,363500,363500,1
|
|
20230824,130100,1037220500,364000,363500,364000,363500,2
|
|
20230824,130000,1036493000,364000,364000,364000,364000,1
|
|
20230824,125900,1036129000,364000,364000,364000,364000,16
|
|
20230824,125800,1030305000,364000,364000,364000,364000,0
|
|
20230824,125700,1030305000,364000,364000,364000,364000,0
|
|
20230824,125600,1030305000,364000,364000,364000,364000,1
|
|
20230824,125500,1029941000,364000,364000,364000,364000,1
|
|
20230824,125400,1029577000,363500,363500,363500,363500,10
|
|
20230824,125300,1025942000,363500,363500,363500,363500,0
|
|
20230824,125200,1025942000,363500,363500,363500,363500,41
|
|
20230824,125100,1011038500,364000,364000,364000,364000,1
|
|
20230824,125000,1010674500,363500,363500,363500,363500,0
|
|
20230824,124900,1010674500,363500,363500,363500,363500,0
|
|
20230824,124800,1010674500,363500,363500,363500,363500,0
|
|
20230824,124700,1010674500,363500,363500,363500,363500,0
|
|
20230824,124600,1010674500,363500,363500,363500,363500,0
|
|
20230824,124500,1010674500,363500,363500,363500,363500,1
|
|
20230824,124400,1010311000,364000,364000,364000,364000,1
|
|
20230824,124300,1009947000,364000,364000,364000,364000,12
|
|
20230824,124200,1005579000,364000,364500,364500,364000,51
|
|
20230824,124100,987013000,364500,364500,364500,364500,1
|
|
20230824,124000,986648500,364500,364500,364500,364500,0
|
|
20230824,123900,986648500,364500,364500,364500,364500,1
|
|
20230824,123800,986284000,364000,364000,364000,364000,0
|
|
20230824,123700,986284000,364000,364000,364000,364000,0
|
|
20230824,123600,986284000,364000,364500,364500,364000,10
|
|
20230824,123500,982643500,364500,364500,364500,364500,0
|
|
20230824,123400,982643500,364500,364500,364500,364500,0
|
|
20230824,123300,982643500,364500,364500,364500,364500,1
|
|
20230824,123200,982279000,364500,364500,364500,364500,0
|
|
20230824,123100,982279000,364500,364500,364500,364500,0
|
|
20230824,123000,982279000,364500,364500,364500,364500,1
|
|
20230824,122900,981914500,364500,364500,364500,364500,0
|
|
20230824,122800,981914500,364500,364500,364500,364500,0
|
|
20230824,122700,981914500,364500,364500,364500,364500,0
|
|
20230824,122600,981914500,364500,364500,364500,364500,20
|
|
20230824,122500,974624500,364500,364500,364500,364500,0
|
|
20230824,122400,974624500,364500,364500,364500,364500,1
|
|
20230824,122300,974260000,364500,364500,364500,364500,20
|
|
20230824,122200,966970000,364500,364500,364500,364500,0
|
|
20230824,122100,966970000,364500,365000,365000,364500,4
|
|
20230824,122000,965510500,364500,364500,364500,364500,1
|
|
20230824,121900,965146000,364500,364500,364500,364500,1
|
|
20230824,121800,964781500,364500,364500,364500,364500,1
|
|
20230824,121700,964417000,364500,364500,364500,364500,1
|
|
20230824,121600,964052500,364500,364500,364500,364500,0
|
|
20230824,121500,964052500,364500,364500,364500,364500,1
|
|
20230824,121400,963688000,364500,365000,365000,364500,6
|
|
20230824,121300,961498500,365000,365000,365000,365000,8
|
|
20230824,121200,958578500,365000,365000,365000,365000,92
|
|
20230824,121100,924998500,364500,364500,364500,364500,18
|
|
20230824,121000,918437500,364500,364500,364500,364500,1
|
|
20230824,120900,918073000,364500,364500,364500,364500,1
|
|
20230824,120800,917708500,364500,364500,364500,364500,5
|
|
20230824,120700,915886000,365000,364500,365000,364500,15
|
|
20230824,120600,910418000,364500,364500,364500,364500,6
|
|
20230824,120500,908231000,364500,364500,364500,364500,44
|
|
20230824,120400,892193000,364500,364500,364500,364500,1
|
|
20230824,120300,891828500,364000,364000,364000,364000,1
|
|
20230824,120200,891464500,364000,364000,364000,364000,1
|
|
20230824,120100,891100500,364500,364500,364500,364500,1
|
|
20230824,120000,890736000,364500,364500,364500,364500,0
|
|
20230824,115900,890736000,364500,364500,364500,364500,1
|
|
20230824,115800,890371500,364500,364500,364500,364500,2
|
|
20230824,115700,889642500,364500,364500,364500,364500,1
|
|
20230824,115600,889278000,364500,364500,364500,364500,1
|
|
20230824,115500,888913500,364500,364000,364500,364000,4
|
|
20230824,115400,887456500,364500,364500,364500,364500,1
|
|
20230824,115300,887092000,364500,364500,364500,364500,1
|
|
20230824,115200,886727500,364500,364500,364500,364500,2
|
|
20230824,115100,885998500,364500,365000,365000,364500,8
|
|
20230824,115000,883079000,365000,365000,365000,364500,3
|
|
20230824,114900,881984500,364500,364500,364500,364500,172
|
|
20230824,114800,819290500,364500,364000,364500,364000,2
|
|
20230824,114700,818562000,364500,364500,364500,364500,2
|
|
20230824,114600,817833000,364000,364500,364500,364000,7
|
|
20230824,114500,815282000,364500,364000,364500,364000,3
|
|
20230824,114400,814189500,364500,364000,364500,364000,9
|
|
20230824,114300,810913000,364000,364000,364000,364000,37
|
|
20230824,114200,797445000,364500,364500,364500,364000,3
|
|
20230824,114100,796352000,364500,364500,364500,364500,1
|
|
20230824,114000,795987500,364000,364500,364500,364000,4
|
|
20230824,113900,794530000,364500,364500,364500,364000,3
|
|
20230824,113800,793437000,364000,364000,364000,364000,3
|
|
20230824,113700,792345000,364000,364500,364500,364000,3
|
|
20230824,113600,791252000,364000,364500,364500,364000,3
|
|
20230824,113500,790159000,364000,364000,364000,364000,0
|
|
20230824,113400,790159000,364000,364000,364000,364000,1
|
|
20230824,113300,789795000,364000,364000,364000,364000,7
|
|
20230824,113200,787247000,363500,364500,364500,363500,3
|
|
20230824,113100,786154500,364000,364500,364500,364000,4
|
|
20230824,113000,784697000,364500,364000,364500,364000,2
|
|
20230824,112900,783968500,364000,364000,364000,364000,8
|
|
20230824,112800,781056500,364000,364000,364000,363500,9
|
|
20230824,112700,777781000,363500,364000,364000,363500,51
|
|
20230824,112600,759241500,363500,364000,364000,363500,6
|
|
20230824,112500,757059000,364500,364500,364500,364000,4
|
|
20230824,112400,755601500,364000,364000,364000,364000,1
|
|
20230824,112300,755237500,364500,364500,364500,364500,2
|
|
20230824,112200,754508500,364000,364000,364000,364000,6
|
|
20230824,112100,752324500,364000,363500,364000,363500,72
|
|
20230824,112000,726117000,364000,364000,364000,364000,2
|
|
20230824,111900,725389000,364000,364000,364000,363500,3
|
|
20230824,111800,724297500,363500,363500,364000,363500,4
|
|
20230824,111700,722843000,364000,363500,364000,363500,3
|
|
20230824,111600,721751500,363500,363500,364000,363500,16
|
|
20230824,111500,715935000,364000,363500,364000,363500,19
|
|
20230824,111400,709019500,363500,364000,364000,363500,21
|
|
20230824,111300,701380500,364000,363500,364000,363500,2
|
|
20230824,111200,700653000,364000,364000,364000,364000,2
|
|
20230824,111100,699925000,363500,364000,364000,363500,2
|
|
20230824,111000,699197500,364000,363500,364000,363500,4
|
|
20230824,110900,697742500,364000,364000,364000,363500,15
|
|
20230824,110800,692289000,363500,364000,364000,363500,3
|
|
20230824,110700,691197500,364000,364000,364000,363500,3
|
|
20230824,110600,690106000,363500,364000,364000,363500,22
|
|
20230824,110500,682098500,363500,364000,364000,363500,3
|
|
20230824,110400,681007000,364000,364000,364000,363500,3
|
|
20230824,110300,679915500,364000,364000,364000,364000,1
|
|
20230824,110200,679551500,364000,364000,364000,364000,7
|
|
20230824,110100,677003500,364000,364500,364500,364000,5
|
|
20230824,110000,675182500,364000,364500,364500,364000,5
|
|
20230824,105900,673362000,364000,364500,364500,364000,4
|
|
20230824,105800,671904500,364000,364500,364500,364000,7
|
|
20230824,105700,669355500,364000,364500,364500,364000,3
|
|
20230824,105600,668262500,364500,364500,364500,364000,3
|
|
20230824,105500,667169500,364500,364000,364500,364000,6
|
|
20230824,105400,664983500,364500,364500,364500,364500,1
|
|
20230824,105300,664619000,364500,364000,364500,364000,37
|
|
20230824,105200,651150500,363500,363500,363500,363500,1
|
|
20230824,105100,650787000,363500,363500,363500,363500,10
|
|
20230824,105000,647152000,363500,363500,363500,363000,6
|
|
20230824,104900,644971500,363000,363000,363000,363000,2
|
|
20230824,104800,644245500,363000,363000,363000,363000,8
|
|
20230824,104700,641341500,362500,363000,363000,362500,2
|
|
20230824,104600,640616000,363000,362500,363000,362500,21
|
|
20230824,104500,632998500,362500,363000,363000,362500,40
|
|
20230824,104400,618479500,362500,362500,362500,362500,6
|
|
20230824,104300,616304500,363000,363000,363000,362500,3
|
|
20230824,104200,615216000,363000,363000,363000,363000,1
|
|
20230824,104100,614853000,362500,363000,363000,362500,30
|
|
20230824,104000,603963500,363500,363000,363500,363000,2
|
|
20230824,103900,603237000,363000,363000,363000,363000,0
|
|
20230824,103800,603237000,363000,363000,363000,363000,14
|
|
20230824,103700,598155000,363000,363000,363000,363000,3
|
|
20230824,103600,597066000,363000,363000,363000,363000,0
|
|
20230824,103500,597066000,363000,363000,363000,363000,11
|
|
20230824,103400,593073000,363000,362500,363000,362500,4
|
|
20230824,103300,591621500,363000,363000,363000,363000,30
|
|
20230824,103200,580731500,363000,362500,363000,362500,4
|
|
20230824,103100,579280000,363000,363000,363000,363000,156
|
|
20230824,103000,522652000,363000,363000,363000,363000,23
|
|
20230824,102900,514303000,363000,363500,363500,363000,3
|
|
20230824,102800,513213000,363500,363000,363500,363000,7
|
|
20230824,102700,510669000,363500,363500,363500,363500,37
|
|
20230824,102600,497219500,363500,363500,363500,363500,1
|
|
20230824,102500,496856000,363500,363500,363500,363500,0
|
|
20230824,102400,496856000,363500,363500,363500,363500,1
|
|
20230824,102300,496492500,363500,363500,363500,363500,31
|
|
20230824,102200,485224000,363500,363500,363500,363500,0
|
|
20230824,102100,485224000,363500,363500,363500,363500,11
|
|
20230824,102000,481225500,363500,363500,363500,363500,9
|
|
20230824,101900,477954000,363000,363500,363500,363000,15
|
|
20230824,101800,472504000,363500,363500,363500,363000,4
|
|
20230824,101700,471050500,363500,363000,363500,363000,2
|
|
20230824,101600,470324000,363500,363500,363500,363000,5
|
|
20230824,101500,468507000,363500,363500,363500,363500,1
|
|
20230824,101400,468143500,363500,363500,363500,363000,29
|
|
20230824,101300,457602500,363000,363000,363000,363000,56
|
|
20230824,101200,437274500,363000,363000,363500,363000,11
|
|
20230824,101100,433279500,363000,363000,363000,363000,1
|
|
20230824,101000,432916500,363000,363000,363500,363000,4
|
|
20230824,100900,431464000,363000,363500,363500,363000,88
|
|
20230824,100800,399476500,363500,363500,363500,363500,10
|
|
20230824,100700,395841500,364000,364000,364000,364000,1
|
|
20230824,100600,395477500,363500,363500,363500,363500,7
|
|
20230824,100500,392933000,363500,363500,363500,363500,8
|
|
20230824,100400,390025000,364000,364000,364000,364000,4
|
|
20230824,100300,388569000,363500,364000,364000,363500,4
|
|
20230824,100200,387114500,363500,363500,363500,363500,2
|
|
20230824,100100,386387500,364000,363500,364000,363500,4
|
|
20230824,100000,384933000,364500,364500,364500,363500,5
|
|
20230824,095900,383112500,363500,364000,364000,363500,2
|
|
20230824,095800,382385000,364000,364000,364000,364000,3
|
|
20230824,095700,381293000,364000,364000,364000,364000,1
|
|
20230824,095600,380929000,364000,364000,364000,363500,39
|
|
20230824,095500,366733500,363500,364000,364000,363500,3
|
|
20230824,095400,365642500,364000,364000,364000,364000,85
|
|
20230824,095300,334702500,364000,364000,364000,364000,1
|
|
20230824,095200,334338500,364500,364500,364500,364500,6
|
|
20230824,095100,332151500,364000,364500,364500,364000,4
|
|
20230824,095000,330694000,364500,364000,364500,364000,2
|
|
20230824,094900,329965500,364500,364500,364500,364500,0
|
|
20230824,094800,329965500,364500,364000,364500,364000,3
|
|
20230824,094700,328873000,364500,364500,364500,364500,10
|
|
20230824,094600,325228000,364500,364500,364500,364500,0
|
|
20230824,094500,325228000,364500,364500,364500,364500,2
|
|
20230824,094400,324499000,365000,364500,365000,364500,9
|
|
20230824,094300,321218000,365000,365000,365000,365000,2
|
|
20230824,094200,320488000,364500,364500,365000,364500,46
|
|
20230824,094100,303711500,364500,364500,365000,364500,70
|
|
20230824,094000,278191500,364500,364500,364500,364500,2
|
|
20230824,093900,277462500,364500,364500,364500,364500,1
|
|
20230824,093800,277098000,364500,364500,364500,364500,0
|
|
20230824,093700,277098000,364500,364500,365000,364500,8
|
|
20230824,093600,274180500,364500,365000,365000,364500,2
|
|
20230824,093500,273451000,365000,365000,365000,365000,4
|
|
20230824,093400,271991000,364500,365000,365000,364500,7
|
|
20230824,093300,269436500,364500,364500,364500,364500,1
|
|
20230824,093200,269072000,364500,364500,364500,364500,0
|
|
20230824,093100,269072000,364500,365000,365000,364500,2
|
|
20230824,093000,268342500,365000,365000,365000,364500,15
|
|
20230824,092900,262868000,365000,364500,365000,364500,15
|
|
20230824,092800,257398500,364500,364500,364500,364500,43
|
|
20230824,092700,241725000,364500,364000,364500,364000,6
|
|
20230824,092600,239538500,364500,364500,364500,364500,21
|
|
20230824,092500,231884000,364000,364000,364000,364000,1
|
|
20230824,092400,231520000,364000,364000,364000,364000,2
|
|
20230824,092300,230792000,364000,364000,364000,364000,5
|
|
20230824,092200,228972000,364500,364500,364500,364500,5
|
|
20230824,092100,227149500,364500,363500,364500,363500,38
|
|
20230824,092000,213309000,364500,364000,364500,362500,127
|
|
20230824,091900,167178500,364000,364000,364000,364000,2
|
|
20230824,091800,166450500,364000,364500,364500,364000,3
|
|
20230824,091700,165357500,364500,364000,365000,364000,97
|
|
20230824,091600,130031000,364000,364500,364500,364000,18
|
|
20230824,091500,123473500,364500,364500,364500,364500,27
|
|
20230824,091400,113632000,365000,365000,365000,364500,18
|
|
20230824,091300,107069000,365000,364500,365000,364500,7
|
|
20230824,091200,104515500,364500,364000,364500,364000,24
|
|
20230824,091100,95770500,364500,364500,364500,364500,12
|
|
20230824,091000,91396500,365000,365000,365500,365000,9
|
|
20230824,090900,88110500,365000,365000,365000,365000,4
|
|
20230824,090800,86650500,365000,365500,365500,365000,23
|
|
20230824,090700,78255000,365500,365500,365500,365000,16
|
|
20230824,090600,72408500,365500,365500,365500,365500,2
|
|
20230824,090500,71677500,365500,365500,365500,365500,0
|
|
20230824,090400,71677500,365500,365500,365500,365500,2
|
|
20230824,090300,70946500,365500,365500,366000,364000,82
|
|
20230824,090200,40998500,365500,366000,366000,365500,14
|
|
20230824,090100,35878000,366000,366500,366500,366000,31
|
|
20230824,090000,24525500,366500,366000,368500,366000,67
|