588 lines
33 KiB
CSV
588 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230825,184500,2260523000,369000,369000,369000,369000,221
|
|
20230825,184400,2260523000,369000,369000,369000,369000,0
|
|
20230825,184300,2260523000,369000,369000,369000,369000,0
|
|
20230825,184200,2260523000,369000,369000,369000,369000,0
|
|
20230825,184100,2260523000,369000,369000,369000,369000,0
|
|
20230825,184000,2260523000,369000,369000,369000,369000,0
|
|
20230825,183900,2260523000,369000,369000,369000,369000,0
|
|
20230825,183800,2260523000,369000,369000,369000,369000,0
|
|
20230825,183700,2260523000,369000,369000,369000,369000,0
|
|
20230825,183600,2260523000,369000,369000,369000,369000,0
|
|
20230825,183500,2260523000,369000,369000,369000,369000,0
|
|
20230825,183400,2260523000,369000,369000,369000,369000,0
|
|
20230825,183300,2260523000,369000,369000,369000,369000,0
|
|
20230825,183200,2260523000,369000,369000,369000,369000,0
|
|
20230825,183100,2260523000,369000,369000,369000,369000,0
|
|
20230825,183000,2260523000,369000,369000,369000,369000,0
|
|
20230825,182900,2260523000,369000,369000,369000,369000,0
|
|
20230825,182800,2260523000,369000,369000,369000,369000,0
|
|
20230825,182700,2260523000,369000,369000,369000,369000,0
|
|
20230825,182600,2260523000,369000,369000,369000,369000,0
|
|
20230825,182500,2260523000,369000,369000,369000,369000,0
|
|
20230825,182400,2260523000,369000,369000,369000,369000,0
|
|
20230825,182300,2260523000,369000,369000,369000,369000,0
|
|
20230825,182200,2260523000,369000,369000,369000,369000,0
|
|
20230825,182100,2260523000,369000,369000,369000,369000,0
|
|
20230825,182000,2260523000,369000,369000,369000,369000,0
|
|
20230825,181900,2260523000,369000,369000,369000,369000,0
|
|
20230825,181800,2260523000,369000,369000,369000,369000,0
|
|
20230825,181700,2260523000,369000,369000,369000,369000,0
|
|
20230825,181600,2260523000,369000,369000,369000,369000,0
|
|
20230825,181500,2260523000,369000,369000,369000,369000,221
|
|
20230825,181400,2260523000,369000,369000,369000,369000,0
|
|
20230825,181300,2260523000,369000,369000,369000,369000,0
|
|
20230825,181200,2260523000,369000,369000,369000,369000,0
|
|
20230825,181100,2260523000,369000,369000,369000,369000,0
|
|
20230825,181000,2260523000,369000,369000,369000,369000,0
|
|
20230825,180900,2260523000,369000,369000,369000,369000,0
|
|
20230825,180800,2260523000,369000,369000,369000,369000,0
|
|
20230825,180700,2260523000,369000,369000,369000,369000,0
|
|
20230825,180600,2260523000,369000,369000,369000,369000,0
|
|
20230825,180500,2260523000,369000,369000,369000,369000,0
|
|
20230825,180400,2260523000,369000,369000,369000,369000,0
|
|
20230825,180300,2260523000,369000,369000,369000,369000,0
|
|
20230825,180200,2260523000,369000,369000,369000,369000,0
|
|
20230825,180100,2260523000,369000,369000,369000,369000,0
|
|
20230825,180000,2260523000,369000,369000,369000,369000,0
|
|
20230825,175900,2260523000,369000,369000,369000,369000,0
|
|
20230825,175800,2260523000,369000,369000,369000,369000,0
|
|
20230825,175700,2260523000,369000,369000,369000,369000,0
|
|
20230825,175600,2260523000,369000,369000,369000,369000,0
|
|
20230825,175500,2260523000,369000,369000,369000,369000,0
|
|
20230825,175400,2260523000,369000,369000,369000,369000,0
|
|
20230825,175300,2260523000,369000,369000,369000,369000,0
|
|
20230825,175200,2260523000,369000,369000,369000,369000,0
|
|
20230825,175100,2260523000,369000,369000,369000,369000,0
|
|
20230825,175000,2260523000,369000,369000,369000,369000,0
|
|
20230825,174900,2260523000,369000,369000,369000,369000,0
|
|
20230825,174800,2260523000,369000,369000,369000,369000,0
|
|
20230825,174700,2260523000,369000,369000,369000,369000,0
|
|
20230825,174600,2260523000,369000,369000,369000,369000,0
|
|
20230825,174500,2260523000,369000,369000,369000,369000,221
|
|
20230825,174400,2260523000,369000,369000,369000,369000,0
|
|
20230825,174300,2260523000,369000,369000,369000,369000,0
|
|
20230825,174200,2260523000,369000,369000,369000,369000,0
|
|
20230825,174100,2260523000,369000,369000,369000,369000,0
|
|
20230825,174000,2260523000,369000,369000,369000,369000,0
|
|
20230825,173900,2260523000,369000,369000,369000,369000,0
|
|
20230825,173800,2260523000,369000,369000,369000,369000,0
|
|
20230825,173700,2260523000,369000,369000,369000,369000,0
|
|
20230825,173600,2260523000,369000,369000,369000,369000,0
|
|
20230825,173500,2260523000,369000,369000,369000,369000,0
|
|
20230825,173400,2260523000,369000,369000,369000,369000,0
|
|
20230825,173300,2260523000,369000,369000,369000,369000,0
|
|
20230825,173200,2260523000,369000,369000,369000,369000,0
|
|
20230825,173100,2260523000,369000,369000,369000,369000,0
|
|
20230825,173000,2260523000,369000,369000,369000,369000,0
|
|
20230825,172900,2260523000,369000,369000,369000,369000,0
|
|
20230825,172800,2260523000,369000,369000,369000,369000,0
|
|
20230825,172700,2260523000,369000,369000,369000,369000,0
|
|
20230825,172600,2260523000,369000,369000,369000,369000,0
|
|
20230825,172500,2260523000,369000,369000,369000,369000,0
|
|
20230825,172400,2260523000,369000,369000,369000,369000,0
|
|
20230825,172300,2260523000,369000,369000,369000,369000,0
|
|
20230825,172200,2260523000,369000,369000,369000,369000,0
|
|
20230825,172100,2260523000,369000,369000,369000,369000,0
|
|
20230825,172000,2260523000,369000,369000,369000,369000,0
|
|
20230825,171900,2260523000,369000,369000,369000,369000,0
|
|
20230825,171800,2260523000,369000,369000,369000,369000,0
|
|
20230825,171700,2260523000,369000,369000,369000,369000,0
|
|
20230825,171600,2260523000,369000,369000,369000,369000,0
|
|
20230825,171500,2260523000,369000,369000,369000,369000,221
|
|
20230825,171400,2260523000,369000,369000,369000,369000,0
|
|
20230825,171300,2260523000,369000,369000,369000,369000,0
|
|
20230825,171200,2260523000,369000,369000,369000,369000,0
|
|
20230825,171100,2260523000,369000,369000,369000,369000,0
|
|
20230825,171000,2260523000,369000,369000,369000,369000,0
|
|
20230825,170900,2260523000,369000,369000,369000,369000,0
|
|
20230825,170800,2260523000,369000,369000,369000,369000,0
|
|
20230825,170700,2260523000,369000,369000,369000,369000,0
|
|
20230825,170600,2260523000,369000,369000,369000,369000,0
|
|
20230825,170500,2260523000,369000,369000,369000,369000,0
|
|
20230825,170400,2260523000,369000,369000,369000,369000,0
|
|
20230825,170300,2260523000,369000,369000,369000,369000,0
|
|
20230825,170200,2260523000,369000,369000,369000,369000,0
|
|
20230825,170100,2260523000,369000,369000,369000,369000,0
|
|
20230825,170000,2260523000,369000,369000,369000,369000,0
|
|
20230825,165900,2260523000,369000,369000,369000,369000,0
|
|
20230825,165800,2260523000,369000,369000,369000,369000,0
|
|
20230825,165700,2260523000,369000,369000,369000,369000,0
|
|
20230825,165600,2260523000,369000,369000,369000,369000,0
|
|
20230825,165500,2260523000,369000,369000,369000,369000,0
|
|
20230825,165400,2260523000,369000,369000,369000,369000,0
|
|
20230825,165300,2260523000,369000,369000,369000,369000,0
|
|
20230825,165200,2260523000,369000,369000,369000,369000,0
|
|
20230825,165100,2260523000,369000,369000,369000,369000,0
|
|
20230825,165000,2260523000,369000,369000,369000,369000,0
|
|
20230825,164900,2260523000,369000,369000,369000,369000,0
|
|
20230825,164800,2260523000,369000,369000,369000,369000,0
|
|
20230825,164700,2260523000,369000,369000,369000,369000,0
|
|
20230825,164600,2260523000,369000,369000,369000,369000,0
|
|
20230825,164500,2260523000,369000,369000,369000,369000,221
|
|
20230825,164400,2260523000,369000,369000,369000,369000,0
|
|
20230825,164300,2260523000,369000,369000,369000,369000,0
|
|
20230825,164200,2260523000,369000,369000,369000,369000,0
|
|
20230825,164100,2260523000,369000,369000,369000,369000,0
|
|
20230825,164000,2260523000,369000,369000,369000,369000,0
|
|
20230825,163900,2260523000,369000,369000,369000,369000,0
|
|
20230825,163800,2260523000,369000,369000,369000,369000,0
|
|
20230825,163700,2260523000,369000,369000,369000,369000,0
|
|
20230825,163600,2260523000,369000,369000,369000,369000,0
|
|
20230825,163500,2260523000,369000,369000,369000,369000,0
|
|
20230825,163400,2260523000,369000,369000,369000,369000,0
|
|
20230825,163300,2260523000,369000,369000,369000,369000,0
|
|
20230825,163200,2260523000,369000,369000,369000,369000,0
|
|
20230825,163100,2260523000,369000,369000,369000,369000,0
|
|
20230825,163000,2260523000,369000,369000,369000,369000,0
|
|
20230825,162900,2260523000,369000,369000,369000,369000,0
|
|
20230825,162800,2260523000,369000,369000,369000,369000,0
|
|
20230825,162700,2260523000,369000,369000,369000,369000,0
|
|
20230825,162600,2260523000,369000,369000,369000,369000,0
|
|
20230825,162500,2260523000,369000,369000,369000,369000,0
|
|
20230825,162400,2260523000,369000,369000,369000,369000,0
|
|
20230825,162300,2260523000,369000,369000,369000,369000,0
|
|
20230825,162200,2260523000,369000,369000,369000,369000,0
|
|
20230825,162100,2260523000,369000,369000,369000,369000,0
|
|
20230825,162000,2260523000,369000,369000,369000,369000,0
|
|
20230825,161900,2260523000,369000,369000,369000,369000,0
|
|
20230825,161800,2260523000,369000,369000,369000,369000,0
|
|
20230825,161700,2260523000,369000,369000,369000,369000,0
|
|
20230825,161600,2260523000,369000,369000,369000,369000,0
|
|
20230825,161500,2260523000,369000,369000,369000,369000,221
|
|
20230825,161400,2260523000,369000,369000,369000,369000,0
|
|
20230825,161300,2260523000,369000,369000,369000,369000,0
|
|
20230825,161200,2260523000,369000,369000,369000,369000,0
|
|
20230825,161100,2260523000,369000,369000,369000,369000,0
|
|
20230825,161000,2260523000,369000,369000,369000,369000,0
|
|
20230825,160900,2260523000,369000,369000,369000,369000,0
|
|
20230825,160800,2260523000,369000,369000,369000,369000,0
|
|
20230825,160700,2260523000,369000,369000,369000,369000,0
|
|
20230825,160600,2260523000,369000,369000,369000,369000,0
|
|
20230825,160500,2260523000,369000,369000,369000,369000,0
|
|
20230825,160400,2260523000,369000,369000,369000,369000,0
|
|
20230825,160300,2260523000,369000,369000,369000,369000,0
|
|
20230825,160200,2260523000,369000,369000,369000,369000,0
|
|
20230825,160100,2260523000,369000,369000,369000,369000,0
|
|
20230825,160000,2260523000,369000,369000,369000,369000,0
|
|
20230825,155900,2260523000,369000,369000,369000,369000,0
|
|
20230825,155800,2260523000,369000,369000,369000,369000,0
|
|
20230825,155700,2260523000,369000,369000,369000,369000,0
|
|
20230825,155600,2260523000,369000,369000,369000,369000,0
|
|
20230825,155500,2260523000,369000,369000,369000,369000,0
|
|
20230825,155400,2260523000,369000,369000,369000,369000,0
|
|
20230825,155300,2260523000,369000,369000,369000,369000,0
|
|
20230825,155200,2260523000,369000,369000,369000,369000,0
|
|
20230825,155100,2260523000,369000,369000,369000,369000,0
|
|
20230825,155000,2260523000,369000,369000,369000,369000,0
|
|
20230825,154900,2260523000,369000,369000,369000,369000,0
|
|
20230825,154800,2260523000,369000,369000,369000,369000,0
|
|
20230825,154700,2260523000,369000,369000,369000,369000,0
|
|
20230825,154600,2260523000,369000,369000,369000,369000,0
|
|
20230825,154500,2260523000,369000,369000,369000,369000,221
|
|
20230825,154400,2260523000,369000,369000,369000,369000,0
|
|
20230825,154300,2260523000,369000,369000,369000,369000,0
|
|
20230825,154200,2260523000,369000,369000,369000,369000,0
|
|
20230825,154100,2260523000,369000,369000,369000,369000,0
|
|
20230825,154000,2260523000,369000,369000,369000,369000,0
|
|
20230825,153900,2260523000,369000,369000,369000,369000,0
|
|
20230825,153800,2260523000,369000,369000,369000,369000,0
|
|
20230825,153700,2260523000,369000,369000,369000,369000,0
|
|
20230825,153600,2260523000,369000,369000,369000,369000,0
|
|
20230825,153500,2260523000,369000,369000,369000,369000,0
|
|
20230825,153400,2260523000,369000,369000,369000,369000,0
|
|
20230825,153300,2260523000,369000,369000,369000,369000,0
|
|
20230825,153200,2260523000,369000,369000,369000,369000,0
|
|
20230825,153100,2260523000,369000,369000,369000,369000,0
|
|
20230825,153000,2260523000,369000,369000,369000,369000,221
|
|
20230825,152900,2178974000,369000,369000,369000,369000,0
|
|
20230825,152800,2178974000,369000,369000,369000,369000,0
|
|
20230825,152700,2178974000,369000,369000,369000,369000,0
|
|
20230825,152600,2178974000,369000,369000,369000,369000,0
|
|
20230825,152500,2178974000,369000,369000,369000,369000,0
|
|
20230825,152400,2178974000,369000,369000,369000,369000,0
|
|
20230825,152300,2178974000,369000,369000,369000,369000,0
|
|
20230825,152200,2178974000,369000,369000,369000,369000,0
|
|
20230825,152100,2178974000,369000,369000,369000,369000,0
|
|
20230825,152000,2178974000,369000,369000,369000,369000,0
|
|
20230825,151900,2178974000,369000,369000,369000,369000,21
|
|
20230825,151800,2171225000,369000,368000,369000,368000,20
|
|
20230825,151700,2163848500,368500,368500,369000,368500,20
|
|
20230825,151600,2156473500,368500,368500,368500,368500,4
|
|
20230825,151500,2154999500,368500,368000,368500,368000,70
|
|
20230825,151400,2129213000,368500,368500,368500,368500,7
|
|
20230825,151300,2126633500,368500,369000,369000,368000,52
|
|
20230825,151200,2107468500,368500,368500,369000,368500,9
|
|
20230825,151100,2104149000,369000,369000,369000,369000,1
|
|
20230825,151000,2103780000,369000,369000,369000,368500,20
|
|
20230825,150900,2096400500,369000,368500,369000,368500,15
|
|
20230825,150800,2090866000,368500,369000,369000,368500,6
|
|
20230825,150700,2088652500,369000,369000,369000,369000,5
|
|
20230825,150600,2086807500,369000,368500,369000,368500,7
|
|
20230825,150500,2084227000,369000,369000,369000,369000,0
|
|
20230825,150400,2084227000,369000,369000,369000,368500,21
|
|
20230825,150300,2076478500,368500,369000,369000,368500,15
|
|
20230825,150200,2070944000,368500,369000,369000,368500,2
|
|
20230825,150100,2070206500,369000,368500,369000,368500,6
|
|
20230825,150000,2067995000,368500,368500,369000,368500,20
|
|
20230825,145900,2060622000,368500,369000,369000,368500,7
|
|
20230825,145800,2058042000,369000,369000,369000,369000,21
|
|
20230825,145700,2050293000,369000,369000,369000,369000,4
|
|
20230825,145600,2048817000,368500,368500,369000,368500,108
|
|
20230825,145500,2009017000,368500,367500,368500,367500,59
|
|
20230825,145400,1987298500,368000,368000,368000,368000,5
|
|
20230825,145300,1985458500,368000,368000,368000,367500,5
|
|
20230825,145200,1983619000,368000,368000,368000,368000,9
|
|
20230825,145100,1980307000,368000,368000,368000,368000,4
|
|
20230825,145000,1978835000,368000,368000,368000,367500,8
|
|
20230825,144900,1975891500,368000,368000,368000,367500,12
|
|
20230825,144800,1971477000,368000,368000,368000,368000,2
|
|
20230825,144700,1970741000,368000,367500,368000,367500,2
|
|
20230825,144600,1970005500,368000,368000,368000,368000,1
|
|
20230825,144500,1969637500,368000,368000,368000,368000,1
|
|
20230825,144400,1969269500,368000,367500,368000,367500,2
|
|
20230825,144300,1968534000,368000,368000,368000,368000,1
|
|
20230825,144200,1968166000,368000,368000,368000,368000,1
|
|
20230825,144100,1967798000,368000,368000,368000,368000,7
|
|
20230825,144000,1965222000,367500,368000,368000,367500,2
|
|
20230825,143900,1964486500,368000,368000,368000,368000,1
|
|
20230825,143800,1964118500,367500,368000,368000,367500,6
|
|
20230825,143700,1961913000,367500,367500,368000,367500,3
|
|
20230825,143600,1960810000,368000,368000,368000,368000,12
|
|
20230825,143500,1956394000,367500,368000,368000,367500,2
|
|
20230825,143400,1955658500,367500,367500,367500,367500,1
|
|
20230825,143300,1955291000,368000,368000,368000,367500,3
|
|
20230825,143200,1954187500,368500,368000,368500,368000,13
|
|
20230825,143100,1949403000,368000,368000,368500,368000,3
|
|
20230825,143000,1948298500,368500,368000,368500,368000,3
|
|
20230825,142900,1947194000,368500,368500,368500,368500,1
|
|
20230825,142800,1946825500,368500,368000,368500,368000,2
|
|
20230825,142700,1946089000,368500,368500,368500,368500,2
|
|
20230825,142600,1945352000,368500,368000,368500,368000,2
|
|
20230825,142500,1944615500,368500,368000,368500,368000,2
|
|
20230825,142400,1943879000,368500,368500,368500,368500,1
|
|
20230825,142300,1943510500,368500,368500,368500,368500,1
|
|
20230825,142200,1943142000,368000,368500,368500,368000,9
|
|
20230825,142100,1939829500,368000,368500,368500,368000,37
|
|
20230825,142000,1926195500,368500,368000,368500,368000,4
|
|
20230825,141900,1924722500,368500,368500,368500,368500,6
|
|
20230825,141800,1922511500,368500,368500,368500,368000,20
|
|
20230825,141700,1915142000,368500,368500,368500,368500,0
|
|
20230825,141600,1915142000,368500,368500,368500,368500,2
|
|
20230825,141500,1914405000,368500,368000,368500,368000,3
|
|
20230825,141400,1913300500,368000,368500,368500,368000,2
|
|
20230825,141300,1912564000,368500,368500,368500,368500,1
|
|
20230825,141200,1912195500,368000,368500,368500,368000,2
|
|
20230825,141100,1911459000,368000,368500,368500,368000,2
|
|
20230825,141000,1910722500,368000,368500,368500,368000,6
|
|
20230825,140900,1908513500,368000,368000,368000,368000,1
|
|
20230825,140800,1908145500,368500,368000,368500,368000,7
|
|
20230825,140700,1905569000,368500,368000,368500,368000,8
|
|
20230825,140600,1902622000,368500,368000,368500,368000,2
|
|
20230825,140500,1901885500,368500,368500,368500,368500,1
|
|
20230825,140400,1901517000,368500,368500,369000,368500,52
|
|
20230825,140300,1882354500,368500,369000,369000,368500,3
|
|
20230825,140200,1881248500,368500,369000,369000,368500,7
|
|
20230825,140100,1878666000,368500,369000,369000,368500,5
|
|
20230825,140000,1876823000,369000,369000,369000,369000,1
|
|
20230825,135900,1876454000,369000,368500,369000,368500,52
|
|
20230825,135800,1857291500,368500,368500,368500,368500,2
|
|
20230825,135700,1856554500,368500,368500,368500,368500,1
|
|
20230825,135600,1856186000,368000,368500,368500,368000,2
|
|
20230825,135500,1855449500,368500,368000,368500,368000,13
|
|
20230825,135400,1850665000,368000,368500,368500,368000,7
|
|
20230825,135300,1848088000,368500,368500,368500,368000,9
|
|
20230825,135200,1844772000,368500,368500,368500,368500,1
|
|
20230825,135100,1844403500,368500,368500,368500,368500,3
|
|
20230825,135000,1843298000,368500,368000,368500,368000,3
|
|
20230825,134900,1842193000,368500,368500,368500,368500,5
|
|
20230825,134800,1840350500,368500,368000,368500,368000,7
|
|
20230825,134700,1837774000,368500,368000,368500,368000,2
|
|
20230825,134600,1837037500,368500,368500,368500,368500,2
|
|
20230825,134500,1836300500,368000,368000,368000,368000,1
|
|
20230825,134400,1835932500,368000,368000,368000,368000,22
|
|
20230825,134300,1827836500,367500,368000,368000,367500,16
|
|
20230825,134200,1821949000,368000,368000,368000,368000,1
|
|
20230825,134100,1821581000,368000,368000,368000,368000,3
|
|
20230825,134000,1820477000,368000,368000,368000,367500,19
|
|
20230825,133900,1813485500,367500,368500,368500,367500,393
|
|
20230825,133800,1668980000,368500,368500,368500,368500,1
|
|
20230825,133700,1668611500,368000,368500,368500,368000,2
|
|
20230825,133600,1667875000,368500,368500,368500,368500,0
|
|
20230825,133500,1667875000,368500,368500,368500,368500,1
|
|
20230825,133400,1667506500,368500,368000,368500,368000,2
|
|
20230825,133300,1666770000,368500,368000,368500,368000,2
|
|
20230825,133200,1666033500,368000,368500,368500,368000,62
|
|
20230825,133100,1643210500,368500,368500,368500,368500,4
|
|
20230825,133000,1641736500,368500,369000,369000,368500,184
|
|
20230825,132900,1573932000,369000,369000,369000,369000,3
|
|
20230825,132800,1572825000,369000,369000,369000,369000,275
|
|
20230825,132700,1471350000,369500,369500,369500,369500,1
|
|
20230825,132600,1470980500,369500,369500,369500,369500,1
|
|
20230825,132500,1470611000,369500,369500,369500,369500,1
|
|
20230825,132400,1470241500,369000,369500,369500,369000,2
|
|
20230825,132300,1469503000,369500,369000,369500,369000,10
|
|
20230825,132200,1465808500,369500,369000,369500,369000,4
|
|
20230825,132100,1464332000,369000,369500,369500,369000,2
|
|
20230825,132000,1463593500,369500,369500,369500,369500,0
|
|
20230825,131900,1463593500,369500,369500,369500,369500,1
|
|
20230825,131800,1463224000,369500,369000,369500,369000,2
|
|
20230825,131700,1462485500,369500,368500,369500,368500,102
|
|
20230825,131600,1424844000,369000,369000,369000,369000,1
|
|
20230825,131500,1424475000,368500,369000,369000,368500,2
|
|
20230825,131400,1423737500,369000,369000,369000,369000,1
|
|
20230825,131300,1423368500,369000,369000,369000,369000,8
|
|
20230825,131200,1420416500,369000,369000,369000,369000,0
|
|
20230825,131100,1420416500,369000,369000,369000,369000,1
|
|
20230825,131000,1420047500,369000,368500,369000,368500,3
|
|
20230825,130900,1418941000,369000,369000,369000,369000,5
|
|
20230825,130800,1417096000,369000,369000,369000,369000,1
|
|
20230825,130700,1416727000,369000,369000,369000,369000,1
|
|
20230825,130600,1416358000,369000,369000,369000,369000,1
|
|
20230825,130500,1415989000,368500,369000,369000,368500,2
|
|
20230825,130400,1415251500,369000,369000,369000,369000,1
|
|
20230825,130300,1414882500,369000,369000,369000,369000,1
|
|
20230825,130200,1414513500,369000,369000,369000,369000,1
|
|
20230825,130100,1414144500,369000,369000,369000,369000,1
|
|
20230825,130000,1413775500,369000,369000,369000,369000,1
|
|
20230825,125900,1413406500,369000,369000,369000,369000,4
|
|
20230825,125800,1411930500,368500,369000,369000,368500,3
|
|
20230825,125700,1410824500,368500,369000,369000,368500,2
|
|
20230825,125600,1410087000,369000,369000,369000,369000,1
|
|
20230825,125500,1409718000,369000,369000,369000,369000,1
|
|
20230825,125400,1409349000,369000,369000,369000,369000,1
|
|
20230825,125300,1408980000,369000,369000,369000,369000,10
|
|
20230825,125200,1405290000,369000,369000,369000,369000,9
|
|
20230825,125100,1401969000,368500,368500,368500,368500,0
|
|
20230825,125000,1401969000,368500,369000,369000,368500,295
|
|
20230825,124900,1293214000,368500,369000,369000,368500,2
|
|
20230825,124800,1292476500,369000,369000,369000,369000,1
|
|
20230825,124700,1292107500,368500,368500,368500,368500,2
|
|
20230825,124600,1291370500,369000,368500,369000,368500,4
|
|
20230825,124500,1289896000,369000,368500,369000,368500,10
|
|
20230825,124400,1286209000,369000,368500,369000,368500,2
|
|
20230825,124300,1285471500,368500,369000,369000,368500,2
|
|
20230825,124200,1284734000,368500,369000,369000,368500,6
|
|
20230825,124100,1282520500,369000,369000,369000,369000,1
|
|
20230825,124000,1282151500,369000,369000,369000,369000,1
|
|
20230825,123900,1281782500,369000,368500,369000,368500,3
|
|
20230825,123800,1280676500,369000,369500,369500,369000,8
|
|
20230825,123700,1277722000,369500,369500,369500,369500,1
|
|
20230825,123600,1277352500,369000,369000,369000,369000,0
|
|
20230825,123500,1277352500,369000,369000,369000,369000,11
|
|
20230825,123400,1273293500,369000,369500,369500,369000,11
|
|
20230825,123300,1269234000,369500,369000,369500,369000,2
|
|
20230825,123200,1268495500,369500,369500,369500,369500,2
|
|
20230825,123100,1267756500,369500,369500,369500,369500,0
|
|
20230825,123000,1267756500,369500,369000,369500,369000,3
|
|
20230825,122900,1266649000,369500,369500,369500,369500,2
|
|
20230825,122800,1265910000,369500,369500,369500,369500,1
|
|
20230825,122700,1265540500,369000,369000,369500,369000,4
|
|
20230825,122600,1264064000,368500,368500,368500,368500,0
|
|
20230825,122500,1264064000,368500,369000,369000,368500,11
|
|
20230825,122400,1260005500,369000,369000,369000,369000,20
|
|
20230825,122300,1252625500,369000,369000,369000,369000,84
|
|
20230825,122200,1221629500,369000,368500,369000,368500,2
|
|
20230825,122100,1220892000,368500,368500,368500,368500,12
|
|
20230825,122000,1216470000,368500,368500,368500,368500,13
|
|
20230825,121900,1211679500,369000,369000,369000,369000,1
|
|
20230825,121800,1211310500,368500,369000,369000,368500,27
|
|
20230825,121700,1201360500,368500,369000,369000,368500,2
|
|
20230825,121600,1200623000,369000,369000,369000,369000,12
|
|
20230825,121500,1196195000,368500,369000,369000,368500,5
|
|
20230825,121400,1194352000,369000,369000,369000,369000,0
|
|
20230825,121300,1194352000,369000,368500,369000,368500,2
|
|
20230825,121200,1193614500,368500,368500,369000,368500,5
|
|
20230825,121100,1191771500,369000,369000,369000,369000,2
|
|
20230825,121000,1191033500,369000,368500,369000,368500,2
|
|
20230825,120900,1190296000,369000,369000,369000,369000,1
|
|
20230825,120800,1189927000,369000,369000,369000,369000,1
|
|
20230825,120700,1189558000,369000,369500,369500,369000,2
|
|
20230825,120600,1188819500,369000,369000,369000,369000,1
|
|
20230825,120500,1188450500,369000,369000,369000,369000,24
|
|
20230825,120400,1179594500,369000,369000,369500,369000,3
|
|
20230825,120300,1178487000,369000,369500,369500,369000,2
|
|
20230825,120200,1177748500,369500,369000,369500,369000,2
|
|
20230825,120100,1177010000,369500,369500,369500,369000,5
|
|
20230825,120000,1175163000,369500,369500,369500,369500,1
|
|
20230825,115900,1174793500,369500,369500,369500,369000,3
|
|
20230825,115800,1173685500,369000,369500,369500,369000,9
|
|
20230825,115700,1170360500,369500,369000,369500,369000,3
|
|
20230825,115600,1169253000,369500,369500,369500,369500,2
|
|
20230825,115500,1168514000,369500,369000,369500,369000,2
|
|
20230825,115400,1167775500,369500,369500,369500,369000,13
|
|
20230825,115300,1162972500,369500,369000,369500,369000,40
|
|
20230825,115200,1148194000,369000,369000,369500,369000,9
|
|
20230825,115100,1144872500,369000,368500,369000,368500,108
|
|
20230825,115000,1105052500,367500,367500,367500,367500,0
|
|
20230825,114900,1105052500,367500,368000,368000,367500,11
|
|
20230825,114800,1101005000,368000,368000,368000,368000,1
|
|
20230825,114700,1100637000,368000,368000,368000,367500,5
|
|
20230825,114600,1098797500,368500,368500,368500,368500,0
|
|
20230825,114500,1098797500,368500,368500,368500,368500,0
|
|
20230825,114400,1098797500,368500,368500,368500,367000,17
|
|
20230825,114300,1092534500,368000,368000,368000,368000,1
|
|
20230825,114200,1092166500,368000,368500,368500,367000,95
|
|
20230825,114100,1057193500,369000,368500,369000,368500,18
|
|
20230825,114000,1050560000,369000,368500,369000,368500,2
|
|
20230825,113900,1049822500,369000,368500,369000,368500,3
|
|
20230825,113800,1048716500,369000,368500,369000,368500,7
|
|
20230825,113700,1046136500,369000,369000,369000,369000,1
|
|
20230825,113600,1045767500,368500,369000,369000,368500,3
|
|
20230825,113500,1044661500,369000,368500,369000,368500,2
|
|
20230825,113400,1043924000,369000,369000,369000,369000,2
|
|
20230825,113300,1043186000,369000,369000,369000,369000,0
|
|
20230825,113200,1043186000,369000,368500,369000,368500,2
|
|
20230825,113100,1042448500,369000,369000,369000,369000,1
|
|
20230825,113000,1042079500,369000,369000,369000,369000,3
|
|
20230825,112900,1040972500,369000,368500,369000,368500,2
|
|
20230825,112800,1040235000,369000,369000,369000,369000,5
|
|
20230825,112700,1038390000,369500,369500,369500,369000,18
|
|
20230825,112600,1031747000,369000,369500,369500,369000,78
|
|
20230825,112500,1002947000,369500,369500,369500,369500,11
|
|
20230825,112400,998882500,369500,369000,369500,369000,12
|
|
20230825,112300,994454000,369000,368500,369000,368500,3
|
|
20230825,112200,993348000,368500,369000,369500,368500,87
|
|
20230825,112100,961228500,369000,368500,369000,368500,81
|
|
20230825,112000,931379000,368000,367500,368000,367500,71
|
|
20230825,111900,905254500,368000,368000,368000,368000,7
|
|
20230825,111800,902678500,367500,368000,368000,367500,27
|
|
20230825,111700,892752000,368000,367500,368000,367500,8
|
|
20230825,111600,889808500,368000,367500,368000,367500,80
|
|
20230825,111500,860406500,367500,367500,367500,367500,1
|
|
20230825,111400,860039000,367500,367000,367500,367000,4
|
|
20230825,111300,858570500,367500,367000,367500,367000,98
|
|
20230825,111200,822602000,366500,366500,366500,366500,58
|
|
20230825,111100,801345000,366000,366500,366500,366000,2
|
|
20230825,111000,800612500,366500,366500,366500,366500,1
|
|
20230825,110900,800246000,366500,366500,366500,366500,0
|
|
20230825,110800,800246000,366500,366000,366500,366000,2
|
|
20230825,110700,799513500,366500,366500,366500,366500,10
|
|
20230825,110600,795848500,366500,366500,366500,366500,1
|
|
20230825,110500,795482000,366500,366000,366500,366000,4
|
|
20230825,110400,794017500,366500,366500,366500,366500,1
|
|
20230825,110300,793651000,366500,366500,366500,366500,6
|
|
20230825,110200,791452000,366000,366500,366500,366000,6
|
|
20230825,110100,789253500,367000,367000,367000,366500,3
|
|
20230825,110000,788153000,367000,367000,367000,367000,3
|
|
20230825,105900,787052000,367000,367000,367000,367000,4
|
|
20230825,105800,785584000,367000,367000,367000,367000,37
|
|
20230825,105700,772005000,367000,366500,367000,366500,2
|
|
20230825,105600,771271500,367000,366500,367000,366500,28
|
|
20230825,105500,761007000,366500,366500,366500,366500,1
|
|
20230825,105400,760640500,366000,366500,366500,366000,2
|
|
20230825,105300,759908000,366500,366000,366500,366000,7
|
|
20230825,105200,757344000,366000,366000,366000,366000,0
|
|
20230825,105100,757344000,366000,366000,366000,366000,1
|
|
20230825,105000,756978000,366000,366000,366000,366000,1
|
|
20230825,104900,756612000,366000,366000,366000,366000,1
|
|
20230825,104800,756246000,366000,366000,366000,365500,8
|
|
20230825,104700,753321000,366000,366000,366000,366000,1
|
|
20230825,104600,752955000,366000,366000,366000,366000,1
|
|
20230825,104500,752589000,365500,365500,366000,365500,9
|
|
20230825,104400,749299000,366000,366000,366000,366000,5
|
|
20230825,104300,747469000,366000,366000,366000,366000,1
|
|
20230825,104200,747103000,366000,366000,366000,366000,19
|
|
20230825,104100,740149000,366000,366000,366000,366000,3
|
|
20230825,104000,739051000,366000,366000,366000,366000,1
|
|
20230825,103900,738685000,366000,366000,366000,366000,2
|
|
20230825,103800,737953000,366000,366000,366000,366000,6
|
|
20230825,103700,735757000,366000,366000,366000,366000,1
|
|
20230825,103600,735391000,366000,366000,366000,366000,0
|
|
20230825,103500,735391000,366000,366000,366000,366000,7
|
|
20230825,103400,732829000,366000,365500,366000,365500,11
|
|
20230825,103300,728808000,366000,366000,366000,366000,2
|
|
20230825,103200,728076000,366000,366000,366000,366000,66
|
|
20230825,103100,703920000,365500,366000,366000,365500,2
|
|
20230825,103000,703188500,365500,366000,366000,365500,5
|
|
20230825,102900,701360500,366000,366000,366000,365500,5
|
|
20230825,102800,699531000,366000,366000,366000,366000,0
|
|
20230825,102700,699531000,366000,366000,366000,366000,2
|
|
20230825,102600,698799000,366500,366000,366500,366000,2
|
|
20230825,102500,698066500,366500,366500,366500,366500,6
|
|
20230825,102400,695867500,366500,366000,366500,366000,28
|
|
20230825,102300,685619000,366000,366500,366500,366000,2
|
|
20230825,102200,684886500,366500,366500,366500,366500,2
|
|
20230825,102100,684153500,366500,366500,366500,366500,2
|
|
20230825,102000,683420500,366000,366000,366000,366000,1
|
|
20230825,101900,683054500,366500,366500,366500,366500,1
|
|
20230825,101800,682688000,366500,366000,366500,366000,6
|
|
20230825,101700,680491500,366000,366500,366500,366000,2
|
|
20230825,101600,679759000,366500,366000,366500,366000,2
|
|
20230825,101500,679026500,366500,366000,366500,366000,4
|
|
20230825,101400,677562000,366500,366500,366500,366500,3
|
|
20230825,101300,676462500,366000,366500,366500,366000,2
|
|
20230825,101200,675730000,366000,366500,366500,366000,3
|
|
20230825,101100,674631500,366000,366000,366000,366000,37
|
|
20230825,101000,661089500,366500,366500,366500,366500,2
|
|
20230825,100900,660356500,366500,366500,366500,366500,6
|
|
20230825,100800,658157500,366500,366500,366500,366500,1
|
|
20230825,100700,657791000,366000,366500,366500,366000,4
|
|
20230825,100600,656326500,366500,366500,366500,366500,2
|
|
20230825,100500,655593500,366500,366500,366500,366500,2
|
|
20230825,100400,654860500,366500,366500,366500,366500,4
|
|
20230825,100300,653394500,366500,366500,366500,366500,0
|
|
20230825,100200,653394500,366500,366500,366500,366500,21
|
|
20230825,100100,645698000,367000,367000,367000,367000,2
|
|
20230825,100000,644964000,367000,367000,367000,367000,5
|
|
20230825,095900,643129000,367000,367000,367500,367000,9
|
|
20230825,095800,639825500,367000,367000,367000,367000,0
|
|
20230825,095700,639825500,367000,367500,367500,367000,27
|
|
20230825,095600,629914500,367000,367000,367000,367000,35
|
|
20230825,095500,617069500,367000,367000,367000,367000,99
|
|
20230825,095400,580736500,367000,366500,367000,366500,2
|
|
20230825,095300,580003000,366500,366500,366500,366500,9
|
|
20230825,095200,576704500,366500,365500,366500,365500,23
|
|
20230825,095100,568287000,366000,366000,366000,366000,1
|
|
20230825,095000,567921000,366000,366000,366000,366000,2
|
|
20230825,094900,567189000,366000,366000,366000,366000,1
|
|
20230825,094800,566823000,366000,366000,366000,366000,4
|
|
20230825,094700,565359000,365500,365500,365500,365500,9
|
|
20230825,094600,562069500,365500,365500,365500,365500,2
|
|
20230825,094500,561338500,365500,365000,365500,365000,3
|
|
20230825,094400,560243000,365500,365500,365500,365500,10
|
|
20230825,094300,556588000,365500,366000,366000,365500,24
|
|
20230825,094200,547805000,366000,366000,366000,366000,10
|
|
20230825,094100,544145000,366000,365000,366000,365000,103
|
|
20230825,094000,506473000,364500,364500,365000,364500,93
|
|
20230825,093900,472541000,364500,364500,364500,364500,4
|
|
20230825,093800,471083000,364500,364000,364500,364000,69
|
|
20230825,093700,445938000,364000,364000,364000,364000,10
|
|
20230825,093600,442298000,364000,363500,364000,363500,7
|
|
20230825,093500,439751500,364000,364000,364000,364000,16
|
|
20230825,093400,433927500,364000,364000,364000,364000,0
|
|
20230825,093300,433927500,364000,364000,364000,364000,5
|
|
20230825,093200,432107500,364000,364000,364000,364000,1
|
|
20230825,093100,431743500,364500,364500,364500,364500,1
|
|
20230825,093000,431379000,363500,364000,364000,363500,38
|
|
20230825,092900,417551000,364500,364500,364500,364500,0
|
|
20230825,092800,417551000,364500,364500,364500,364500,2
|
|
20230825,092700,416822000,364500,364500,364500,364000,4
|
|
20230825,092600,415364500,364500,364500,364500,364500,0
|
|
20230825,092500,415364500,364500,364500,364500,364500,7
|
|
20230825,092400,412813000,364500,364500,364500,364500,7
|
|
20230825,092300,410261500,364000,364000,364000,364000,0
|
|
20230825,092200,410261500,364000,364000,364000,364000,0
|
|
20230825,092100,410261500,364000,364000,364000,364000,16
|
|
20230825,092000,404437500,365500,365000,365500,364000,6
|
|
20230825,091900,402248500,365000,363500,365000,363500,504
|
|
20230825,091800,218771500,363500,363500,363500,363500,4
|
|
20230825,091700,217317500,362000,363500,363500,362000,54
|
|
20230825,091600,197699500,363500,363500,363500,363000,133
|
|
20230825,091500,149369500,363500,363500,364000,363500,38
|
|
20230825,091400,135555500,364000,364000,364000,364000,1
|
|
20230825,091300,135191500,363500,364000,364000,363500,8
|
|
20230825,091200,132283000,363500,363500,363500,363000,15
|
|
20230825,091100,126831500,364000,364000,364000,364000,20
|
|
20230825,091000,119551500,364500,364500,364500,364000,3
|
|
20230825,090900,118458500,364500,364500,364500,364000,11
|
|
20230825,090800,114450000,364500,364500,364500,364500,3
|
|
20230825,090700,113356500,364500,364000,364500,364000,32
|
|
20230825,090600,101696000,364000,363000,364000,363000,23
|
|
20230825,090500,93333000,363000,363500,364000,363000,34
|
|
20230825,090400,80972000,363000,362500,363500,362500,34
|
|
20230825,090300,68632500,362000,361000,362000,361000,41
|
|
20230825,090200,53801000,362000,362000,362000,362000,6
|
|
20230825,090100,51629000,362000,361000,362000,361000,9
|
|
20230825,090000,48378000,361000,361000,363000,360500,134
|