590 lines
33 KiB
CSV
590 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230829,184700,1619573000,369000,369000,369000,369000,179
|
|
20230829,184600,1619573000,369000,369000,369000,369000,0
|
|
20230829,184500,1619573000,369000,369000,369000,369000,0
|
|
20230829,184400,1619573000,369000,369000,369000,369000,0
|
|
20230829,184300,1619573000,369000,369000,369000,369000,0
|
|
20230829,184200,1619573000,369000,369000,369000,369000,0
|
|
20230829,184100,1619573000,369000,369000,369000,369000,0
|
|
20230829,184000,1619573000,369000,369000,369000,369000,0
|
|
20230829,183900,1619573000,369000,369000,369000,369000,0
|
|
20230829,183800,1619573000,369000,369000,369000,369000,0
|
|
20230829,183700,1619573000,369000,369000,369000,369000,0
|
|
20230829,183600,1619573000,369000,369000,369000,369000,0
|
|
20230829,183500,1619573000,369000,369000,369000,369000,0
|
|
20230829,183400,1619573000,369000,369000,369000,369000,0
|
|
20230829,183300,1619573000,369000,369000,369000,369000,0
|
|
20230829,183200,1619573000,369000,369000,369000,369000,0
|
|
20230829,183100,1619573000,369000,369000,369000,369000,0
|
|
20230829,183000,1619573000,369000,369000,369000,369000,0
|
|
20230829,182900,1619573000,369000,369000,369000,369000,0
|
|
20230829,182800,1619573000,369000,369000,369000,369000,0
|
|
20230829,182700,1619573000,369000,369000,369000,369000,0
|
|
20230829,182600,1619573000,369000,369000,369000,369000,0
|
|
20230829,182500,1619573000,369000,369000,369000,369000,0
|
|
20230829,182400,1619573000,369000,369000,369000,369000,0
|
|
20230829,182300,1619573000,369000,369000,369000,369000,0
|
|
20230829,182200,1619573000,369000,369000,369000,369000,0
|
|
20230829,182100,1619573000,369000,369000,369000,369000,0
|
|
20230829,182000,1619573000,369000,369000,369000,369000,0
|
|
20230829,181900,1619573000,369000,369000,369000,369000,0
|
|
20230829,181800,1619573000,369000,369000,369000,369000,0
|
|
20230829,181700,1619573000,369000,369000,369000,369000,179
|
|
20230829,181600,1619573000,369000,369000,369000,369000,0
|
|
20230829,181500,1619573000,369000,369000,369000,369000,0
|
|
20230829,181400,1619573000,369000,369000,369000,369000,0
|
|
20230829,181300,1619573000,369000,369000,369000,369000,0
|
|
20230829,181200,1619573000,369000,369000,369000,369000,0
|
|
20230829,181100,1619573000,369000,369000,369000,369000,0
|
|
20230829,181000,1619573000,369000,369000,369000,369000,0
|
|
20230829,180900,1619573000,369000,369000,369000,369000,0
|
|
20230829,180800,1619573000,369000,369000,369000,369000,0
|
|
20230829,180700,1619573000,369000,369000,369000,369000,0
|
|
20230829,180600,1619573000,369000,369000,369000,369000,0
|
|
20230829,180500,1619573000,369000,369000,369000,369000,0
|
|
20230829,180400,1619573000,369000,369000,369000,369000,0
|
|
20230829,180300,1619573000,369000,369000,369000,369000,0
|
|
20230829,180200,1619573000,369000,369000,369000,369000,0
|
|
20230829,180100,1619573000,369000,369000,369000,369000,0
|
|
20230829,180000,1619573000,369000,369000,369000,369000,0
|
|
20230829,175900,1619573000,369000,369000,369000,369000,0
|
|
20230829,175800,1619573000,369000,369000,369000,369000,0
|
|
20230829,175700,1619573000,369000,369000,369000,369000,0
|
|
20230829,175600,1619573000,369000,369000,369000,369000,0
|
|
20230829,175500,1619573000,369000,369000,369000,369000,0
|
|
20230829,175400,1619573000,369000,369000,369000,369000,0
|
|
20230829,175300,1619573000,369000,369000,369000,369000,0
|
|
20230829,175200,1619573000,369000,369000,369000,369000,0
|
|
20230829,175100,1619573000,369000,369000,369000,369000,0
|
|
20230829,175000,1619573000,369000,369000,369000,369000,0
|
|
20230829,174900,1619573000,369000,369000,369000,369000,0
|
|
20230829,174800,1619573000,369000,369000,369000,369000,0
|
|
20230829,174700,1619573000,369000,369000,369000,369000,179
|
|
20230829,174600,1619573000,369000,369000,369000,369000,0
|
|
20230829,174500,1619573000,369000,369000,369000,369000,0
|
|
20230829,174400,1619573000,369000,369000,369000,369000,0
|
|
20230829,174300,1619573000,369000,369000,369000,369000,0
|
|
20230829,174200,1619573000,369000,369000,369000,369000,0
|
|
20230829,174100,1619573000,369000,369000,369000,369000,0
|
|
20230829,174000,1619573000,369000,369000,369000,369000,0
|
|
20230829,173900,1619573000,369000,369000,369000,369000,0
|
|
20230829,173800,1619573000,369000,369000,369000,369000,0
|
|
20230829,173700,1619573000,369000,369000,369000,369000,0
|
|
20230829,173600,1619573000,369000,369000,369000,369000,0
|
|
20230829,173500,1619573000,369000,369000,369000,369000,0
|
|
20230829,173400,1619573000,369000,369000,369000,369000,0
|
|
20230829,173300,1619573000,369000,369000,369000,369000,0
|
|
20230829,173200,1619573000,369000,369000,369000,369000,0
|
|
20230829,173100,1619573000,369000,369000,369000,369000,0
|
|
20230829,173000,1619573000,369000,369000,369000,369000,0
|
|
20230829,172900,1619573000,369000,369000,369000,369000,0
|
|
20230829,172800,1619573000,369000,369000,369000,369000,0
|
|
20230829,172700,1619573000,369000,369000,369000,369000,0
|
|
20230829,172600,1619573000,369000,369000,369000,369000,0
|
|
20230829,172500,1619573000,369000,369000,369000,369000,0
|
|
20230829,172400,1619573000,369000,369000,369000,369000,0
|
|
20230829,172300,1619573000,369000,369000,369000,369000,0
|
|
20230829,172200,1619573000,369000,369000,369000,369000,0
|
|
20230829,172100,1619573000,369000,369000,369000,369000,0
|
|
20230829,172000,1619573000,369000,369000,369000,369000,0
|
|
20230829,171900,1619573000,369000,369000,369000,369000,0
|
|
20230829,171800,1619573000,369000,369000,369000,369000,0
|
|
20230829,171700,1619573000,369000,369000,369000,369000,179
|
|
20230829,171600,1619573000,369000,369000,369000,369000,0
|
|
20230829,171500,1619573000,369000,369000,369000,369000,0
|
|
20230829,171400,1619573000,369000,369000,369000,369000,0
|
|
20230829,171300,1619573000,369000,369000,369000,369000,0
|
|
20230829,171200,1619573000,369000,369000,369000,369000,0
|
|
20230829,171100,1619573000,369000,369000,369000,369000,0
|
|
20230829,171000,1619573000,369000,369000,369000,369000,0
|
|
20230829,170900,1619573000,369000,369000,369000,369000,0
|
|
20230829,170800,1619573000,369000,369000,369000,369000,0
|
|
20230829,170700,1619573000,369000,369000,369000,369000,0
|
|
20230829,170600,1619573000,369000,369000,369000,369000,0
|
|
20230829,170500,1619573000,369000,369000,369000,369000,0
|
|
20230829,170400,1619573000,369000,369000,369000,369000,0
|
|
20230829,170300,1619573000,369000,369000,369000,369000,0
|
|
20230829,170200,1619573000,369000,369000,369000,369000,0
|
|
20230829,170100,1619573000,369000,369000,369000,369000,0
|
|
20230829,170000,1619573000,369000,369000,369000,369000,0
|
|
20230829,165900,1619573000,369000,369000,369000,369000,0
|
|
20230829,165800,1619573000,369000,369000,369000,369000,0
|
|
20230829,165700,1619573000,369000,369000,369000,369000,0
|
|
20230829,165600,1619573000,369000,369000,369000,369000,0
|
|
20230829,165500,1619573000,369000,369000,369000,369000,0
|
|
20230829,165400,1619573000,369000,369000,369000,369000,0
|
|
20230829,165300,1619573000,369000,369000,369000,369000,0
|
|
20230829,165200,1619573000,369000,369000,369000,369000,0
|
|
20230829,165100,1619573000,369000,369000,369000,369000,0
|
|
20230829,165000,1619573000,369000,369000,369000,369000,0
|
|
20230829,164900,1619573000,369000,369000,369000,369000,0
|
|
20230829,164800,1619573000,369000,369000,369000,369000,0
|
|
20230829,164700,1619573000,369000,369000,369000,369000,179
|
|
20230829,164600,1619573000,369000,369000,369000,369000,0
|
|
20230829,164500,1619573000,369000,369000,369000,369000,0
|
|
20230829,164400,1619573000,369000,369000,369000,369000,0
|
|
20230829,164300,1619573000,369000,369000,369000,369000,0
|
|
20230829,164200,1619573000,369000,369000,369000,369000,0
|
|
20230829,164100,1619573000,369000,369000,369000,369000,0
|
|
20230829,164000,1619573000,369000,369000,369000,369000,0
|
|
20230829,163900,1619573000,369000,369000,369000,369000,0
|
|
20230829,163800,1619573000,369000,369000,369000,369000,0
|
|
20230829,163700,1619573000,369000,369000,369000,369000,0
|
|
20230829,163600,1619573000,369000,369000,369000,369000,0
|
|
20230829,163500,1619573000,369000,369000,369000,369000,0
|
|
20230829,163400,1619573000,369000,369000,369000,369000,0
|
|
20230829,163300,1619573000,369000,369000,369000,369000,0
|
|
20230829,163200,1619573000,369000,369000,369000,369000,0
|
|
20230829,163100,1619573000,369000,369000,369000,369000,0
|
|
20230829,163000,1619573000,369000,369000,369000,369000,0
|
|
20230829,162900,1619573000,369000,369000,369000,369000,0
|
|
20230829,162800,1619573000,369000,369000,369000,369000,0
|
|
20230829,162700,1619573000,369000,369000,369000,369000,0
|
|
20230829,162600,1619573000,369000,369000,369000,369000,0
|
|
20230829,162500,1619573000,369000,369000,369000,369000,0
|
|
20230829,162400,1619573000,369000,369000,369000,369000,0
|
|
20230829,162300,1619573000,369000,369000,369000,369000,0
|
|
20230829,162200,1619573000,369000,369000,369000,369000,0
|
|
20230829,162100,1619573000,369000,369000,369000,369000,0
|
|
20230829,162000,1619573000,369000,369000,369000,369000,0
|
|
20230829,161900,1619573000,369000,369000,369000,369000,0
|
|
20230829,161800,1619573000,369000,369000,369000,369000,0
|
|
20230829,161700,1619573000,369000,369000,369000,369000,179
|
|
20230829,161600,1619573000,369000,369000,369000,369000,0
|
|
20230829,161500,1619573000,369000,369000,369000,369000,0
|
|
20230829,161400,1619573000,369000,369000,369000,369000,0
|
|
20230829,161300,1619573000,369000,369000,369000,369000,0
|
|
20230829,161200,1619573000,369000,369000,369000,369000,0
|
|
20230829,161100,1619573000,369000,369000,369000,369000,0
|
|
20230829,161000,1619573000,369000,369000,369000,369000,0
|
|
20230829,160900,1619573000,369000,369000,369000,369000,0
|
|
20230829,160800,1619573000,369000,369000,369000,369000,0
|
|
20230829,160700,1619573000,369000,369000,369000,369000,0
|
|
20230829,160600,1619573000,369000,369000,369000,369000,0
|
|
20230829,160500,1619573000,369000,369000,369000,369000,0
|
|
20230829,160400,1619573000,369000,369000,369000,369000,0
|
|
20230829,160300,1619573000,369000,369000,369000,369000,0
|
|
20230829,160200,1619573000,369000,369000,369000,369000,0
|
|
20230829,160100,1619573000,369000,369000,369000,369000,0
|
|
20230829,160000,1619573000,369000,369000,369000,369000,0
|
|
20230829,155900,1619573000,369000,369000,369000,369000,0
|
|
20230829,155800,1619573000,369000,369000,369000,369000,0
|
|
20230829,155700,1619573000,369000,369000,369000,369000,0
|
|
20230829,155600,1619573000,369000,369000,369000,369000,0
|
|
20230829,155500,1619573000,369000,369000,369000,369000,0
|
|
20230829,155400,1619573000,369000,369000,369000,369000,0
|
|
20230829,155300,1619573000,369000,369000,369000,369000,0
|
|
20230829,155200,1619573000,369000,369000,369000,369000,0
|
|
20230829,155100,1619573000,369000,369000,369000,369000,0
|
|
20230829,155000,1619573000,369000,369000,369000,369000,0
|
|
20230829,154900,1619573000,369000,369000,369000,369000,0
|
|
20230829,154800,1619573000,369000,369000,369000,369000,0
|
|
20230829,154700,1619573000,369000,369000,369000,369000,179
|
|
20230829,154600,1619573000,369000,369000,369000,369000,0
|
|
20230829,154500,1619573000,369000,369000,369000,369000,0
|
|
20230829,154400,1619573000,369000,369000,369000,369000,0
|
|
20230829,154300,1619573000,369000,369000,369000,369000,0
|
|
20230829,154200,1619573000,369000,369000,369000,369000,0
|
|
20230829,154100,1619573000,369000,369000,369000,369000,0
|
|
20230829,154000,1619573000,369000,369000,369000,369000,0
|
|
20230829,153900,1619573000,369000,369000,369000,369000,0
|
|
20230829,153800,1619573000,369000,369000,369000,369000,0
|
|
20230829,153700,1619573000,369000,369000,369000,369000,0
|
|
20230829,153600,1619573000,369000,369000,369000,369000,0
|
|
20230829,153500,1619573000,369000,369000,369000,369000,0
|
|
20230829,153400,1619573000,369000,369000,369000,369000,0
|
|
20230829,153300,1619573000,369000,369000,369000,369000,0
|
|
20230829,153200,1619573000,369000,369000,369000,369000,0
|
|
20230829,153100,1619573000,369000,369000,369000,369000,0
|
|
20230829,153000,1619573000,369000,369000,369000,369000,179
|
|
20230829,152900,1553522000,369500,369500,369500,369500,0
|
|
20230829,152800,1553522000,369500,369500,369500,369500,0
|
|
20230829,152700,1553522000,369500,369500,369500,369500,0
|
|
20230829,152600,1553522000,369500,369500,369500,369500,0
|
|
20230829,152500,1553522000,369500,369500,369500,369500,0
|
|
20230829,152400,1553522000,369500,369500,369500,369500,0
|
|
20230829,152300,1553522000,369500,369500,369500,369500,0
|
|
20230829,152200,1553522000,369500,369500,369500,369500,0
|
|
20230829,152100,1553522000,369500,369500,369500,369500,0
|
|
20230829,152000,1553522000,369500,369500,369500,369500,0
|
|
20230829,151900,1553522000,369500,369000,369500,369000,23
|
|
20230829,151800,1545030000,369000,369000,369000,369000,7
|
|
20230829,151700,1542447000,368500,368500,368500,368500,5
|
|
20230829,151600,1540604500,368500,368000,368500,368000,13
|
|
20230829,151500,1535817000,368000,368500,368500,368000,16
|
|
20230829,151400,1529921500,368500,368500,368500,368500,1
|
|
20230829,151300,1529553000,369000,369000,369000,369000,0
|
|
20230829,151200,1529553000,369000,368500,369000,368500,5
|
|
20230829,151100,1527710000,368500,368000,368500,368000,4
|
|
20230829,151000,1526236500,368500,368000,368500,368000,5
|
|
20230829,150900,1524395500,368000,368500,368500,368000,18
|
|
20230829,150800,1517771000,368500,368500,368500,368000,9
|
|
20230829,150700,1514455000,368500,368500,368500,368500,14
|
|
20230829,150600,1509296000,368500,368500,368500,368000,8
|
|
20230829,150500,1506348500,368000,368000,368000,368000,1
|
|
20230829,150400,1505980500,368000,368000,368000,368000,0
|
|
20230829,150300,1505980500,368000,368000,368000,368000,1
|
|
20230829,150200,1505612500,368500,368500,368500,368500,4
|
|
20230829,150100,1504138500,368500,368500,368500,368500,1
|
|
20230829,150000,1503770000,368000,368500,368500,368000,12
|
|
20230829,145900,1499351000,368500,368500,368500,368500,0
|
|
20230829,145800,1499351000,368500,368500,368500,368500,0
|
|
20230829,145700,1499351000,368500,368500,368500,368500,0
|
|
20230829,145600,1499351000,368500,368500,368500,368500,1
|
|
20230829,145500,1498982500,368000,368000,368000,368000,1
|
|
20230829,145400,1498614500,368500,368500,368500,368500,6
|
|
20230829,145300,1496403500,368500,368500,368500,368500,1
|
|
20230829,145200,1496035000,368500,368500,368500,368500,2
|
|
20230829,145100,1495298000,368500,368500,368500,368500,1
|
|
20230829,145000,1494929500,368500,368500,368500,368500,1
|
|
20230829,144900,1494561000,368500,368500,368500,368000,11
|
|
20230829,144800,1490512000,368000,368000,368000,368000,2
|
|
20230829,144700,1489776000,367500,367500,367500,367500,1
|
|
20230829,144600,1489408500,367000,368000,368000,367000,101
|
|
20230829,144500,1452318000,368000,368000,368000,368000,5
|
|
20230829,144400,1450478000,368000,368000,368000,368000,5
|
|
20230829,144300,1448638000,368000,368000,368000,368000,0
|
|
20230829,144200,1448638000,368000,368000,368000,368000,6
|
|
20230829,144100,1446430000,367500,367500,367500,367500,0
|
|
20230829,144000,1446430000,367500,367500,367500,367500,0
|
|
20230829,143900,1446430000,367500,367500,367500,367500,0
|
|
20230829,143800,1446430000,367500,367500,367500,367500,1
|
|
20230829,143700,1446062500,367500,367500,367500,367500,7
|
|
20230829,143600,1443490000,367500,367000,367500,367000,4
|
|
20230829,143500,1442021500,367000,367500,368000,367000,47
|
|
20230829,143400,1424745500,367500,367500,367500,367000,25
|
|
20230829,143300,1415559000,367500,367500,367500,367500,4
|
|
20230829,143200,1414089000,367500,367500,368000,367000,41
|
|
20230829,143100,1399020000,368500,368000,368500,367500,9
|
|
20230829,143000,1395708000,368000,368000,368000,368000,3
|
|
20230829,142900,1394604000,368500,368500,368500,368500,0
|
|
20230829,142800,1394604000,368500,368500,368500,368500,9
|
|
20230829,142700,1391287500,368500,368500,368500,368500,3
|
|
20230829,142600,1390182000,368500,368500,368500,368500,1
|
|
20230829,142500,1389813500,368500,368500,368500,368500,4
|
|
20230829,142400,1388339500,368500,368500,368500,368500,0
|
|
20230829,142300,1388339500,368500,368500,368500,368500,1
|
|
20230829,142200,1387971000,368500,368500,368500,368500,3
|
|
20230829,142100,1386865500,369000,369000,369000,369000,92
|
|
20230829,142000,1352917500,368500,368500,368500,368500,2
|
|
20230829,141900,1352180500,369000,369000,369000,369000,2
|
|
20230829,141800,1351442500,368500,368500,368500,368500,2
|
|
20230829,141700,1350705500,369000,369000,369000,369000,2
|
|
20230829,141600,1349967500,368500,368500,368500,368500,0
|
|
20230829,141500,1349967500,368500,368500,368500,368500,1
|
|
20230829,141400,1349599000,368500,368500,368500,368500,1
|
|
20230829,141300,1349230500,368500,368500,368500,368500,3
|
|
20230829,141200,1348125000,369000,369000,369000,369000,1
|
|
20230829,141100,1347756000,368500,368500,368500,368500,1
|
|
20230829,141000,1347387500,369000,369000,369000,369000,25
|
|
20230829,140900,1338162500,368500,368500,368500,368500,1
|
|
20230829,140800,1337794000,368500,368000,368500,368000,15
|
|
20230829,140700,1332271000,368000,368000,368000,368000,12
|
|
20230829,140600,1327855000,368500,368000,368500,368000,5
|
|
20230829,140500,1326014500,368000,368000,368000,368000,1
|
|
20230829,140400,1325646500,368000,368500,368500,368000,10
|
|
20230829,140300,1321965000,368000,368000,368000,368000,3
|
|
20230829,140200,1320861000,368000,368000,368000,368000,4
|
|
20230829,140100,1319389000,368000,367500,368000,367500,3
|
|
20230829,140000,1318285500,367500,367500,367500,367500,1
|
|
20230829,135900,1317918000,367500,367500,367500,367500,3
|
|
20230829,135800,1316815500,367500,367500,367500,367500,1
|
|
20230829,135700,1316448000,368000,368000,368000,368000,8
|
|
20230829,135600,1313504000,367500,367500,368000,367500,16
|
|
20230829,135500,1307618000,368000,368000,368000,368000,7
|
|
20230829,135400,1305042000,368000,368000,368500,368000,3
|
|
20230829,135300,1303937500,368000,368000,368000,368000,0
|
|
20230829,135200,1303937500,368000,368000,368000,368000,2
|
|
20230829,135100,1303201500,368500,368500,368500,368500,1
|
|
20230829,135000,1302833000,368500,368500,368500,368500,3
|
|
20230829,134900,1301727500,368000,368000,368000,368000,1
|
|
20230829,134800,1301359500,368000,368000,368000,368000,4
|
|
20230829,134700,1299887500,368000,368000,368000,368000,1
|
|
20230829,134600,1299519500,367500,367000,367500,367000,3
|
|
20230829,134500,1298418000,367000,367000,367500,367000,5
|
|
20230829,134400,1296582500,367000,367000,367000,367000,0
|
|
20230829,134300,1296582500,367000,368000,368000,367000,2
|
|
20230829,134200,1295847500,368000,367500,368000,367500,5
|
|
20230829,134100,1294009500,367000,367500,367500,367000,6
|
|
20230829,134000,1291805000,367500,367000,367500,367000,2
|
|
20230829,133900,1291070500,367500,367500,367500,367500,3
|
|
20230829,133800,1289968000,367500,367500,367500,367000,73
|
|
20230829,133700,1263173500,367500,367500,367500,367500,66
|
|
20230829,133600,1238918500,367500,367500,367500,367500,27
|
|
20230829,133500,1228996000,367500,367500,367500,367500,11
|
|
20230829,133400,1224953500,368500,368500,368500,368500,2
|
|
20230829,133300,1224216500,368000,368500,368500,368000,50
|
|
20230829,133200,1205814500,368500,369000,369000,368500,64
|
|
20230829,133100,1182229500,369000,369000,369000,369000,1
|
|
20230829,133000,1181860500,369000,369000,369000,369000,9
|
|
20230829,132900,1178539500,369000,369000,369000,369000,4
|
|
20230829,132800,1177063500,369500,369000,369500,369000,19
|
|
20230829,132700,1170052000,369000,369000,369000,369000,0
|
|
20230829,132600,1170052000,369000,369000,369000,369000,0
|
|
20230829,132500,1170052000,369000,369000,369000,369000,5
|
|
20230829,132400,1168207000,369500,369500,369500,369500,0
|
|
20230829,132300,1168207000,369500,369500,369500,369500,0
|
|
20230829,132200,1168207000,369500,369500,369500,369500,0
|
|
20230829,132100,1168207000,369500,369500,369500,369500,0
|
|
20230829,132000,1168207000,369500,369500,369500,369500,1
|
|
20230829,131900,1167837500,370000,370000,370000,370000,0
|
|
20230829,131800,1167837500,370000,369000,370500,369000,707
|
|
20230829,131700,906274000,369000,369000,369000,369000,0
|
|
20230829,131600,906274000,369000,369000,369000,369000,2
|
|
20230829,131500,905536000,369000,369000,369000,369000,0
|
|
20230829,131400,905536000,369000,369000,369000,369000,0
|
|
20230829,131300,905536000,369000,369000,369000,369000,1
|
|
20230829,131200,905167000,369000,368500,369000,368500,5
|
|
20230829,131100,903322500,369000,368500,369000,368500,5
|
|
20230829,131000,901478000,369000,369000,369000,369000,9
|
|
20230829,130900,898157000,368500,368500,368500,368500,1
|
|
20230829,130800,897788500,368500,368500,368500,368500,1
|
|
20230829,130700,897420000,368500,368500,368500,368500,0
|
|
20230829,130600,897420000,368500,369000,369000,368500,2
|
|
20230829,130500,896682500,369000,369000,369000,369000,1
|
|
20230829,130400,896313500,368500,368500,369000,368500,4
|
|
20230829,130300,894838500,368500,368500,368500,368500,1
|
|
20230829,130200,894470000,368500,368500,368500,368500,1
|
|
20230829,130100,894101500,368500,369000,369000,368500,2
|
|
20230829,130000,893364000,368500,369000,369000,368500,2
|
|
20230829,125900,892626500,368500,368500,368500,368500,1
|
|
20230829,125800,892258000,368500,368500,368500,368500,9
|
|
20230829,125700,888941500,368000,368000,368000,368000,1
|
|
20230829,125600,888573500,368500,368500,368500,368500,4
|
|
20230829,125500,887099500,368000,368000,368000,368000,3
|
|
20230829,125400,885995500,368500,368000,368500,368000,2
|
|
20230829,125300,885259000,368000,368000,368000,368000,1
|
|
20230829,125200,884891000,368000,368000,368000,368000,1
|
|
20230829,125100,884523000,368000,368000,368000,368000,1
|
|
20230829,125000,884155000,368000,368000,368000,368000,0
|
|
20230829,124900,884155000,368000,368000,368000,368000,1
|
|
20230829,124800,883787000,368000,368000,368000,368000,2
|
|
20230829,124700,883051000,368500,368500,368500,368500,3
|
|
20230829,124600,881945500,368000,368000,368000,368000,1
|
|
20230829,124500,881577500,368500,368000,368500,368000,17
|
|
20230829,124400,875313500,368000,368000,368000,368000,1
|
|
20230829,124300,874945500,369000,369000,369000,369000,0
|
|
20230829,124200,874945500,369000,368500,369000,368500,4
|
|
20230829,124100,873471000,368500,368500,368500,368500,7
|
|
20230829,124000,870891500,368500,368500,368500,368500,0
|
|
20230829,123900,870891500,368500,368500,368500,368500,1
|
|
20230829,123800,870523000,368500,368500,369000,368500,12
|
|
20230829,123700,866100500,368500,368000,368500,368000,21
|
|
20230829,123600,858362500,368000,368000,368000,368000,4
|
|
20230829,123500,856890500,368000,368000,368000,368000,15
|
|
20230829,123400,851370500,368000,368000,368000,368000,2
|
|
20230829,123300,850634500,368000,368000,368000,368000,0
|
|
20230829,123200,850634500,368000,368000,368000,368000,0
|
|
20230829,123100,850634500,368000,368000,368000,368000,3
|
|
20230829,123000,849530500,368000,368000,368000,368000,1
|
|
20230829,122900,849162500,368000,368000,368000,368000,0
|
|
20230829,122800,849162500,368000,368000,368000,368000,8
|
|
20230829,122700,846218500,368000,368000,368000,367500,15
|
|
20230829,122600,840700000,368000,368000,368000,368000,1
|
|
20230829,122500,840332000,368000,368000,368000,368000,0
|
|
20230829,122400,840332000,368000,368000,368000,368000,1
|
|
20230829,122300,839964000,368500,368000,368500,368000,9
|
|
20230829,122200,836651500,368000,367500,368000,367500,6
|
|
20230829,122100,834444500,368000,368000,368000,368000,0
|
|
20230829,122000,834444500,368000,368000,368000,368000,0
|
|
20230829,121900,834444500,368000,368000,368000,368000,0
|
|
20230829,121800,834444500,368000,368000,368000,368000,1
|
|
20230829,121700,834076500,368000,368000,368000,368000,1
|
|
20230829,121600,833708500,368000,368000,368000,368000,1
|
|
20230829,121500,833340500,368000,368000,368000,368000,1
|
|
20230829,121400,832972500,368000,368000,368000,368000,0
|
|
20230829,121300,832972500,368000,368000,368000,368000,1
|
|
20230829,121200,832604500,368000,368000,368000,368000,1
|
|
20230829,121100,832236500,368500,368500,368500,368500,0
|
|
20230829,121000,832236500,368500,368500,368500,368500,1
|
|
20230829,120900,831868000,367500,367500,367500,367500,3
|
|
20230829,120800,830765500,367500,367500,367500,367500,0
|
|
20230829,120700,830765500,367500,368000,368000,367500,5
|
|
20230829,120600,828927000,368000,367500,368000,367500,3
|
|
20230829,120500,827823500,367500,367500,367500,367500,2
|
|
20230829,120400,827088500,367500,367500,367500,367500,3
|
|
20230829,120300,825986000,367500,368000,368000,367500,4
|
|
20230829,120200,824515500,367500,367500,367500,367500,0
|
|
20230829,120100,824515500,367500,368000,368000,367500,3
|
|
20230829,120000,823412000,368000,367500,368000,367500,5
|
|
20230829,115900,821573500,367500,367500,367500,367500,0
|
|
20230829,115800,821573500,367500,367500,367500,367500,3
|
|
20230829,115700,820471000,367500,367500,367500,367500,2
|
|
20230829,115600,819736000,367500,367500,367500,367500,0
|
|
20230829,115500,819736000,367500,367500,367500,367500,1
|
|
20230829,115400,819368500,368000,367500,368000,367500,11
|
|
20230829,115300,815321000,367500,367500,367500,367500,1
|
|
20230829,115200,814953500,367500,367500,367500,367500,1
|
|
20230829,115100,814586000,367500,367500,367500,367500,3
|
|
20230829,115000,813483500,367500,367500,367500,367500,2
|
|
20230829,114900,812748500,368000,368000,368000,368000,2
|
|
20230829,114800,812012500,367500,367500,367500,367500,2
|
|
20230829,114700,811277500,367500,367500,367500,367500,1
|
|
20230829,114600,810910000,367500,367500,367500,367500,3
|
|
20230829,114500,809807500,367500,367500,367500,367500,25
|
|
20230829,114400,800620000,367500,367500,367500,367500,1
|
|
20230829,114300,800252500,367500,367500,367500,367000,165
|
|
20230829,114200,739637000,367500,367500,367500,367500,0
|
|
20230829,114100,739637000,367500,367500,367500,367500,0
|
|
20230829,114000,739637000,367500,368000,368000,367500,55
|
|
20230829,113900,719398500,368500,369000,369000,368500,88
|
|
20230829,113800,686970000,369000,369000,369000,369000,1
|
|
20230829,113700,686601000,369000,369000,369000,369000,3
|
|
20230829,113600,685494000,368500,368500,368500,368500,0
|
|
20230829,113500,685494000,368500,368500,368500,368500,0
|
|
20230829,113400,685494000,368500,368500,368500,368500,1
|
|
20230829,113300,685125500,369000,369000,369000,369000,243
|
|
20230829,113200,595458500,369500,369500,369500,369500,51
|
|
20230829,113100,576614000,369000,369000,369000,369000,3
|
|
20230829,113000,575507000,370000,370000,370000,370000,4
|
|
20230829,112900,574027000,369500,369500,369500,369000,17
|
|
20230829,112800,567746000,369500,369500,369500,369500,6
|
|
20230829,112700,565529000,369000,369000,369000,369000,1
|
|
20230829,112600,565160000,369000,369000,369000,369000,1
|
|
20230829,112500,564791000,369500,369500,369500,369500,1
|
|
20230829,112400,564421500,369000,369000,369000,369000,1
|
|
20230829,112300,564052500,369000,369000,369000,369000,0
|
|
20230829,112200,564052500,369000,369000,369000,369000,5
|
|
20230829,112100,562207500,369500,369500,369500,369500,4
|
|
20230829,112000,560729500,369500,369500,369500,369500,1
|
|
20230829,111900,560360000,369500,369500,369500,369500,2
|
|
20230829,111800,559621000,369500,369500,369500,369500,1
|
|
20230829,111700,559251500,369500,369500,369500,369500,1
|
|
20230829,111600,558882000,369500,369000,369500,369000,8
|
|
20230829,111500,555929500,369500,369500,369500,369500,4
|
|
20230829,111400,554451500,369500,369500,369500,369500,0
|
|
20230829,111300,554451500,369500,369500,369500,369500,2
|
|
20230829,111200,553712500,369500,369500,369500,369500,0
|
|
20230829,111100,553712500,369500,369500,369500,369500,15
|
|
20230829,111000,548170000,369500,369500,369500,369500,12
|
|
20230829,110900,543736000,369500,369500,369500,369500,3
|
|
20230829,110800,542627500,369500,369500,369500,369500,0
|
|
20230829,110700,542627500,369500,369500,369500,369500,2
|
|
20230829,110600,541888500,369000,369000,369000,369000,0
|
|
20230829,110500,541888500,369000,369000,369000,369000,5
|
|
20230829,110400,540043500,369000,369000,369000,369000,7
|
|
20230829,110300,537460500,369000,369000,369000,369000,1
|
|
20230829,110200,537091500,369500,369500,369500,369500,5
|
|
20230829,110100,535244000,369500,369500,369500,369500,17
|
|
20230829,110000,528962500,369500,369500,369500,369000,7
|
|
20230829,105900,526376500,369500,369500,369500,369500,12
|
|
20230829,105800,521942500,369500,369500,369500,369500,7
|
|
20230829,105700,519356000,369500,369500,369500,369500,8
|
|
20230829,105600,516400000,369500,369500,369500,369500,2
|
|
20230829,105500,515661000,369500,369000,369500,369000,15
|
|
20230829,105400,510119500,369000,369000,369000,369000,0
|
|
20230829,105300,510119500,369000,369500,369500,369000,7
|
|
20230829,105200,507533500,369500,369500,369500,369500,41
|
|
20230829,105100,492384000,369500,369500,369500,369500,0
|
|
20230829,105000,492384000,369500,370000,370000,369500,6
|
|
20230829,104900,490164500,369500,369500,369500,369500,5
|
|
20230829,104800,488317000,369500,369500,369500,369500,0
|
|
20230829,104700,488317000,369500,369500,369500,369500,1
|
|
20230829,104600,487947500,369500,369500,369500,369000,17
|
|
20230829,104500,481666500,369500,369000,369500,369000,2
|
|
20230829,104400,480928000,369000,369000,369000,369000,1
|
|
20230829,104300,480559000,369000,369000,369000,369000,1
|
|
20230829,104200,480190000,369000,369000,369000,369000,0
|
|
20230829,104100,480190000,369000,369500,369500,369000,2
|
|
20230829,104000,479451500,369500,369000,369500,369000,5
|
|
20230829,103900,477605500,369000,369000,369000,369000,0
|
|
20230829,103800,477605500,369000,368500,369000,368000,52
|
|
20230829,103700,458447500,369000,369000,369000,369000,19
|
|
20230829,103600,451436500,368500,368500,368500,368500,2
|
|
20230829,103500,450699500,368500,368500,368500,368500,0
|
|
20230829,103400,450699500,368500,368500,368500,368500,1
|
|
20230829,103300,450331000,368000,369000,369000,368000,51
|
|
20230829,103200,431540000,369000,369000,369000,369000,1
|
|
20230829,103100,431171000,369000,369000,369000,369000,0
|
|
20230829,103000,431171000,369000,369000,369000,369000,5
|
|
20230829,102900,429326000,368500,369000,369000,368500,2
|
|
20230829,102800,428588500,369000,369000,369000,369000,0
|
|
20230829,102700,428588500,369000,369000,369000,369000,10
|
|
20230829,102600,424898500,369000,369000,369000,369000,1
|
|
20230829,102500,424529500,369000,369000,369000,369000,5
|
|
20230829,102400,422684500,369000,369000,369000,369000,0
|
|
20230829,102300,422684500,369000,368500,369000,368500,2
|
|
20230829,102200,421947000,369000,369000,369000,369000,1
|
|
20230829,102100,421578000,369500,369000,369500,369000,27
|
|
20230829,102000,411611500,369000,369500,369500,369000,125
|
|
20230829,101900,365458000,369500,369500,369500,369500,0
|
|
20230829,101800,365458000,369500,369500,369500,369500,2
|
|
20230829,101700,364719000,370000,369500,370000,369500,3
|
|
20230829,101600,363610000,369500,369500,369500,369500,2
|
|
20230829,101500,362871000,369500,369500,369500,369500,1
|
|
20230829,101400,362501500,369500,369500,369500,369500,2
|
|
20230829,101300,361762500,370000,369500,370000,369500,2
|
|
20230829,101200,361023000,369500,369500,369500,369500,1
|
|
20230829,101100,360653500,369500,369500,369500,369500,5
|
|
20230829,101000,358806000,369500,369500,369500,369500,2
|
|
20230829,100900,358067000,370000,369500,370000,369500,4
|
|
20230829,100800,356588000,369500,369500,369500,369500,9
|
|
20230829,100700,353262500,369500,369500,369500,369500,12
|
|
20230829,100600,348828500,369500,369000,369500,369000,8
|
|
20230829,100500,345873000,369500,369500,369500,369500,0
|
|
20230829,100400,345873000,369500,369000,369500,369000,6
|
|
20230829,100300,343656500,369000,369000,369500,369000,9
|
|
20230829,100200,340334500,369000,369500,369500,369000,4
|
|
20230829,100100,338857500,369500,369500,370000,369500,3
|
|
20230829,100000,337748500,370000,369500,370000,369500,4
|
|
20230829,095900,336270000,369500,369500,369500,369500,6
|
|
20230829,095800,334053000,369500,369500,369500,369500,4
|
|
20230829,095700,332575000,369500,369500,369500,369500,0
|
|
20230829,095600,332575000,369500,369500,370000,369500,5
|
|
20230829,095500,330726500,370000,369500,370000,369500,16
|
|
20230829,095400,324812000,369000,369000,369000,369000,0
|
|
20230829,095300,324812000,369000,369500,369500,369000,4
|
|
20230829,095200,323335000,369000,369000,369000,369000,2
|
|
20230829,095100,322597000,369000,369000,369000,369000,3
|
|
20230829,095000,321490000,369000,369000,369500,369000,7
|
|
20230829,094900,318906500,369000,369500,369500,369000,4
|
|
20230829,094800,317430000,369500,369500,369500,369500,3
|
|
20230829,094700,316321500,369000,369500,369500,369000,10
|
|
20230829,094600,312627000,369000,369000,369000,369000,0
|
|
20230829,094500,312627000,369000,369000,369000,369000,3
|
|
20230829,094400,311520000,369500,369500,369500,369500,1
|
|
20230829,094300,311150500,369000,369000,369000,369000,2
|
|
20230829,094200,310412500,369000,369000,369000,369000,0
|
|
20230829,094100,310412500,369000,369500,369500,369000,17
|
|
20230829,094000,304139000,369500,369000,369500,369000,2
|
|
20230829,093900,303400500,369000,369000,369000,369000,3
|
|
20230829,093800,302293500,369000,369000,369000,369000,0
|
|
20230829,093700,302293500,369000,368500,369000,368500,8
|
|
20230829,093600,299342000,368000,368000,368000,368000,0
|
|
20230829,093500,299342000,368000,369500,369500,368000,3
|
|
20230829,093400,298236500,368000,369500,369500,368000,4
|
|
20230829,093300,296763000,370000,369500,370000,369500,2
|
|
20230829,093200,296023500,368500,368500,368500,368000,33
|
|
20230829,093100,283865000,369500,368500,369500,368500,7
|
|
20230829,093000,281283500,367500,369000,369000,367500,4
|
|
20230829,092900,279812000,368000,368500,368500,367500,125
|
|
20230829,092800,233793500,368500,368500,368500,368500,3
|
|
20230829,092700,232688000,368500,368500,368500,368500,5
|
|
20230829,092600,230845500,368500,369000,369000,368500,7
|
|
20230829,092500,228265500,369000,369000,369000,369000,6
|
|
20230829,092400,226051500,368500,369000,369000,368500,2
|
|
20230829,092300,225314000,369000,368500,369000,368500,4
|
|
20230829,092200,223839000,369000,368500,369000,368500,5
|
|
20230829,092100,221996000,368500,368500,369000,368500,26
|
|
20230829,092000,212414500,368500,368500,368500,368500,3
|
|
20230829,091900,211309000,368500,370000,370500,368500,79
|
|
20230829,091800,182130500,370000,370500,370500,370000,42
|
|
20230829,091700,166588000,370500,370500,370500,370000,14
|
|
20230829,091600,161404000,371000,370500,371000,370500,5
|
|
20230829,091500,159550500,370500,370500,370500,370500,1
|
|
20230829,091400,159180000,371500,370000,371500,370000,6
|
|
20230829,091300,156952500,371500,371500,371500,371500,0
|
|
20230829,091200,156952500,371500,371500,371500,371500,0
|
|
20230829,091100,156952500,371500,371500,371500,371500,1
|
|
20230829,091000,156581000,371500,370000,371500,369500,9
|
|
20230829,090900,153244000,370000,371500,371500,370000,7
|
|
20230829,090800,150651000,371000,369500,371000,369500,8
|
|
20230829,090700,147691500,369500,369000,369500,368500,85
|
|
20230829,090600,116342000,369000,369500,369500,369000,9
|
|
20230829,090500,113017000,369500,370000,370000,369500,104
|
|
20230829,090400,74537500,370000,371500,371500,370000,109
|
|
20230829,090300,34114500,370000,370000,370000,370000,1
|
|
20230829,090200,33744500,370000,370500,371000,370000,29
|
|
20230829,090100,23005000,371000,371000,372000,371000,31
|
|
20230829,090000,11501000,371000,371000,371000,371000,31
|