591 lines
33 KiB
CSV
591 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230830,184800,1574374000,368500,368500,368500,368500,237
|
|
20230830,184700,1574374000,368500,368500,368500,368500,0
|
|
20230830,184600,1574374000,368500,368500,368500,368500,0
|
|
20230830,184500,1574374000,368500,368500,368500,368500,0
|
|
20230830,184400,1574374000,368500,368500,368500,368500,0
|
|
20230830,184300,1574374000,368500,368500,368500,368500,0
|
|
20230830,184200,1574374000,368500,368500,368500,368500,0
|
|
20230830,184100,1574374000,368500,368500,368500,368500,0
|
|
20230830,184000,1574374000,368500,368500,368500,368500,0
|
|
20230830,183900,1574374000,368500,368500,368500,368500,0
|
|
20230830,183800,1574374000,368500,368500,368500,368500,0
|
|
20230830,183700,1574374000,368500,368500,368500,368500,0
|
|
20230830,183600,1574374000,368500,368500,368500,368500,0
|
|
20230830,183500,1574374000,368500,368500,368500,368500,0
|
|
20230830,183400,1574374000,368500,368500,368500,368500,0
|
|
20230830,183300,1574374000,368500,368500,368500,368500,0
|
|
20230830,183200,1574374000,368500,368500,368500,368500,0
|
|
20230830,183100,1574374000,368500,368500,368500,368500,0
|
|
20230830,183000,1574374000,368500,368500,368500,368500,0
|
|
20230830,182900,1574374000,368500,368500,368500,368500,0
|
|
20230830,182800,1574374000,368500,368500,368500,368500,0
|
|
20230830,182700,1574374000,368500,368500,368500,368500,0
|
|
20230830,182600,1574374000,368500,368500,368500,368500,0
|
|
20230830,182500,1574374000,368500,368500,368500,368500,0
|
|
20230830,182400,1574374000,368500,368500,368500,368500,0
|
|
20230830,182300,1574374000,368500,368500,368500,368500,0
|
|
20230830,182200,1574374000,368500,368500,368500,368500,0
|
|
20230830,182100,1574374000,368500,368500,368500,368500,0
|
|
20230830,182000,1574374000,368500,368500,368500,368500,0
|
|
20230830,181900,1574374000,368500,368500,368500,368500,0
|
|
20230830,181800,1574374000,368500,368500,368500,368500,237
|
|
20230830,181700,1574374000,368500,368500,368500,368500,0
|
|
20230830,181600,1574374000,368500,368500,368500,368500,0
|
|
20230830,181500,1574374000,368500,368500,368500,368500,0
|
|
20230830,181400,1574374000,368500,368500,368500,368500,0
|
|
20230830,181300,1574374000,368500,368500,368500,368500,0
|
|
20230830,181200,1574374000,368500,368500,368500,368500,0
|
|
20230830,181100,1574374000,368500,368500,368500,368500,0
|
|
20230830,181000,1574374000,368500,368500,368500,368500,0
|
|
20230830,180900,1574374000,368500,368500,368500,368500,0
|
|
20230830,180800,1574374000,368500,368500,368500,368500,0
|
|
20230830,180700,1574374000,368500,368500,368500,368500,0
|
|
20230830,180600,1574374000,368500,368500,368500,368500,0
|
|
20230830,180500,1574374000,368500,368500,368500,368500,0
|
|
20230830,180400,1574374000,368500,368500,368500,368500,0
|
|
20230830,180300,1574374000,368500,368500,368500,368500,0
|
|
20230830,180200,1574374000,368500,368500,368500,368500,0
|
|
20230830,180100,1574374000,368500,368500,368500,368500,0
|
|
20230830,180000,1574374000,368500,368500,368500,368500,0
|
|
20230830,175900,1574374000,368500,368500,368500,368500,0
|
|
20230830,175800,1574374000,368500,368500,368500,368500,0
|
|
20230830,175700,1574374000,368500,368500,368500,368500,0
|
|
20230830,175600,1574374000,368500,368500,368500,368500,0
|
|
20230830,175500,1574374000,368500,368500,368500,368500,0
|
|
20230830,175400,1574374000,368500,368500,368500,368500,0
|
|
20230830,175300,1574374000,368500,368500,368500,368500,0
|
|
20230830,175200,1574374000,368500,368500,368500,368500,0
|
|
20230830,175100,1574374000,368500,368500,368500,368500,0
|
|
20230830,175000,1574374000,368500,368500,368500,368500,0
|
|
20230830,174900,1574374000,368500,368500,368500,368500,0
|
|
20230830,174800,1574374000,368500,368500,368500,368500,237
|
|
20230830,174700,1574374000,368500,368500,368500,368500,0
|
|
20230830,174600,1574374000,368500,368500,368500,368500,0
|
|
20230830,174500,1574374000,368500,368500,368500,368500,0
|
|
20230830,174400,1574374000,368500,368500,368500,368500,0
|
|
20230830,174300,1574374000,368500,368500,368500,368500,0
|
|
20230830,174200,1574374000,368500,368500,368500,368500,0
|
|
20230830,174100,1574374000,368500,368500,368500,368500,0
|
|
20230830,174000,1574374000,368500,368500,368500,368500,0
|
|
20230830,173900,1574374000,368500,368500,368500,368500,0
|
|
20230830,173800,1574374000,368500,368500,368500,368500,0
|
|
20230830,173700,1574374000,368500,368500,368500,368500,0
|
|
20230830,173600,1574374000,368500,368500,368500,368500,0
|
|
20230830,173500,1574374000,368500,368500,368500,368500,0
|
|
20230830,173400,1574374000,368500,368500,368500,368500,0
|
|
20230830,173300,1574374000,368500,368500,368500,368500,0
|
|
20230830,173200,1574374000,368500,368500,368500,368500,0
|
|
20230830,173100,1574374000,368500,368500,368500,368500,0
|
|
20230830,173000,1574374000,368500,368500,368500,368500,0
|
|
20230830,172900,1574374000,368500,368500,368500,368500,0
|
|
20230830,172800,1574374000,368500,368500,368500,368500,0
|
|
20230830,172700,1574374000,368500,368500,368500,368500,0
|
|
20230830,172600,1574374000,368500,368500,368500,368500,0
|
|
20230830,172500,1574374000,368500,368500,368500,368500,0
|
|
20230830,172400,1574374000,368500,368500,368500,368500,0
|
|
20230830,172300,1574374000,368500,368500,368500,368500,0
|
|
20230830,172200,1574374000,368500,368500,368500,368500,0
|
|
20230830,172100,1574374000,368500,368500,368500,368500,0
|
|
20230830,172000,1574374000,368500,368500,368500,368500,0
|
|
20230830,171900,1574374000,368500,368500,368500,368500,0
|
|
20230830,171800,1574374000,368500,368500,368500,368500,237
|
|
20230830,171700,1574374000,368500,368500,368500,368500,0
|
|
20230830,171600,1574374000,368500,368500,368500,368500,0
|
|
20230830,171500,1574374000,368500,368500,368500,368500,0
|
|
20230830,171400,1574374000,368500,368500,368500,368500,0
|
|
20230830,171300,1574374000,368500,368500,368500,368500,0
|
|
20230830,171200,1574374000,368500,368500,368500,368500,0
|
|
20230830,171100,1574374000,368500,368500,368500,368500,0
|
|
20230830,171000,1574374000,368500,368500,368500,368500,0
|
|
20230830,170900,1574374000,368500,368500,368500,368500,0
|
|
20230830,170800,1574374000,368500,368500,368500,368500,0
|
|
20230830,170700,1574374000,368500,368500,368500,368500,0
|
|
20230830,170600,1574374000,368500,368500,368500,368500,0
|
|
20230830,170500,1574374000,368500,368500,368500,368500,0
|
|
20230830,170400,1574374000,368500,368500,368500,368500,0
|
|
20230830,170300,1574374000,368500,368500,368500,368500,0
|
|
20230830,170200,1574374000,368500,368500,368500,368500,0
|
|
20230830,170100,1574374000,368500,368500,368500,368500,0
|
|
20230830,170000,1574374000,368500,368500,368500,368500,0
|
|
20230830,165900,1574374000,368500,368500,368500,368500,0
|
|
20230830,165800,1574374000,368500,368500,368500,368500,0
|
|
20230830,165700,1574374000,368500,368500,368500,368500,0
|
|
20230830,165600,1574374000,368500,368500,368500,368500,0
|
|
20230830,165500,1574374000,368500,368500,368500,368500,0
|
|
20230830,165400,1574374000,368500,368500,368500,368500,0
|
|
20230830,165300,1574374000,368500,368500,368500,368500,0
|
|
20230830,165200,1574374000,368500,368500,368500,368500,0
|
|
20230830,165100,1574374000,368500,368500,368500,368500,0
|
|
20230830,165000,1574374000,368500,368500,368500,368500,0
|
|
20230830,164900,1574374000,368500,368500,368500,368500,0
|
|
20230830,164800,1574374000,368500,368500,368500,368500,237
|
|
20230830,164700,1574374000,368500,368500,368500,368500,0
|
|
20230830,164600,1574374000,368500,368500,368500,368500,0
|
|
20230830,164500,1574374000,368500,368500,368500,368500,0
|
|
20230830,164400,1574374000,368500,368500,368500,368500,0
|
|
20230830,164300,1574374000,368500,368500,368500,368500,0
|
|
20230830,164200,1574374000,368500,368500,368500,368500,0
|
|
20230830,164100,1574374000,368500,368500,368500,368500,0
|
|
20230830,164000,1574374000,368500,368500,368500,368500,0
|
|
20230830,163900,1574374000,368500,368500,368500,368500,0
|
|
20230830,163800,1574374000,368500,368500,368500,368500,0
|
|
20230830,163700,1574374000,368500,368500,368500,368500,0
|
|
20230830,163600,1574374000,368500,368500,368500,368500,0
|
|
20230830,163500,1574374000,368500,368500,368500,368500,0
|
|
20230830,163400,1574374000,368500,368500,368500,368500,0
|
|
20230830,163300,1574374000,368500,368500,368500,368500,0
|
|
20230830,163200,1574374000,368500,368500,368500,368500,0
|
|
20230830,163100,1574374000,368500,368500,368500,368500,0
|
|
20230830,163000,1574374000,368500,368500,368500,368500,0
|
|
20230830,162900,1574374000,368500,368500,368500,368500,0
|
|
20230830,162800,1574374000,368500,368500,368500,368500,0
|
|
20230830,162700,1574374000,368500,368500,368500,368500,0
|
|
20230830,162600,1574374000,368500,368500,368500,368500,0
|
|
20230830,162500,1574374000,368500,368500,368500,368500,0
|
|
20230830,162400,1574374000,368500,368500,368500,368500,0
|
|
20230830,162300,1574374000,368500,368500,368500,368500,0
|
|
20230830,162200,1574374000,368500,368500,368500,368500,0
|
|
20230830,162100,1574374000,368500,368500,368500,368500,0
|
|
20230830,162000,1574374000,368500,368500,368500,368500,0
|
|
20230830,161900,1574374000,368500,368500,368500,368500,0
|
|
20230830,161800,1574374000,368500,368500,368500,368500,237
|
|
20230830,161700,1574374000,368500,368500,368500,368500,0
|
|
20230830,161600,1574374000,368500,368500,368500,368500,0
|
|
20230830,161500,1574374000,368500,368500,368500,368500,0
|
|
20230830,161400,1574374000,368500,368500,368500,368500,0
|
|
20230830,161300,1574374000,368500,368500,368500,368500,0
|
|
20230830,161200,1574374000,368500,368500,368500,368500,0
|
|
20230830,161100,1574374000,368500,368500,368500,368500,0
|
|
20230830,161000,1574374000,368500,368500,368500,368500,0
|
|
20230830,160900,1574374000,368500,368500,368500,368500,0
|
|
20230830,160800,1574374000,368500,368500,368500,368500,0
|
|
20230830,160700,1574374000,368500,368500,368500,368500,0
|
|
20230830,160600,1574374000,368500,368500,368500,368500,0
|
|
20230830,160500,1574374000,368500,368500,368500,368500,0
|
|
20230830,160400,1574374000,368500,368500,368500,368500,0
|
|
20230830,160300,1574374000,368500,368500,368500,368500,0
|
|
20230830,160200,1574374000,368500,368500,368500,368500,0
|
|
20230830,160100,1574374000,368500,368500,368500,368500,0
|
|
20230830,160000,1574374000,368500,368500,368500,368500,0
|
|
20230830,155900,1574374000,368500,368500,368500,368500,0
|
|
20230830,155800,1574374000,368500,368500,368500,368500,0
|
|
20230830,155700,1574374000,368500,368500,368500,368500,0
|
|
20230830,155600,1574374000,368500,368500,368500,368500,0
|
|
20230830,155500,1574374000,368500,368500,368500,368500,0
|
|
20230830,155400,1574374000,368500,368500,368500,368500,0
|
|
20230830,155300,1574374000,368500,368500,368500,368500,0
|
|
20230830,155200,1574374000,368500,368500,368500,368500,0
|
|
20230830,155100,1574374000,368500,368500,368500,368500,0
|
|
20230830,155000,1574374000,368500,368500,368500,368500,0
|
|
20230830,154900,1574374000,368500,368500,368500,368500,0
|
|
20230830,154800,1574374000,368500,368500,368500,368500,237
|
|
20230830,154700,1574374000,368500,368500,368500,368500,0
|
|
20230830,154600,1574374000,368500,368500,368500,368500,0
|
|
20230830,154500,1574374000,368500,368500,368500,368500,0
|
|
20230830,154400,1574374000,368500,368500,368500,368500,0
|
|
20230830,154300,1574374000,368500,368500,368500,368500,0
|
|
20230830,154200,1574374000,368500,368500,368500,368500,0
|
|
20230830,154100,1574374000,368500,368500,368500,368500,0
|
|
20230830,154000,1574374000,368500,368500,368500,368500,0
|
|
20230830,153900,1574374000,368500,368500,368500,368500,0
|
|
20230830,153800,1574374000,368500,368500,368500,368500,0
|
|
20230830,153700,1574374000,368500,368500,368500,368500,0
|
|
20230830,153600,1574374000,368500,368500,368500,368500,0
|
|
20230830,153500,1574374000,368500,368500,368500,368500,0
|
|
20230830,153400,1574374000,368500,368500,368500,368500,0
|
|
20230830,153300,1574374000,368500,368500,368500,368500,0
|
|
20230830,153200,1574374000,368500,368500,368500,368500,0
|
|
20230830,153100,1574374000,368500,368500,368500,368500,0
|
|
20230830,153000,1574374000,368500,368500,368500,368500,237
|
|
20230830,152900,1487039500,367000,367000,367000,367000,0
|
|
20230830,152800,1487039500,367000,367000,367000,367000,0
|
|
20230830,152700,1487039500,367000,367000,367000,367000,0
|
|
20230830,152600,1487039500,367000,367000,367000,367000,0
|
|
20230830,152500,1487039500,367000,367000,367000,367000,0
|
|
20230830,152400,1487039500,367000,367000,367000,367000,0
|
|
20230830,152300,1487039500,367000,367000,367000,367000,0
|
|
20230830,152200,1487039500,367000,367000,367000,367000,0
|
|
20230830,152100,1487039500,367000,367000,367000,367000,0
|
|
20230830,152000,1487039500,367000,367000,367000,367000,0
|
|
20230830,151900,1487039500,367000,367000,367000,367000,25
|
|
20230830,151800,1477864500,366500,366500,367000,366500,5
|
|
20230830,151700,1476030500,367000,366500,367000,366500,11
|
|
20230830,151600,1471996000,366500,366500,366500,366500,14
|
|
20230830,151500,1466865000,366500,366500,367000,366500,7
|
|
20230830,151400,1464299000,367000,366500,367000,366500,5
|
|
20230830,151300,1462465000,367000,366500,367000,366500,9
|
|
20230830,151200,1459163000,367000,367000,367000,366500,14
|
|
20230830,151100,1454026000,367000,367000,367500,366500,23
|
|
20230830,151000,1445581500,367000,367000,367000,367000,17
|
|
20230830,150900,1439342500,367000,367000,367500,367000,3
|
|
20230830,150800,1438241000,367500,366500,367500,366500,18
|
|
20230830,150700,1431632000,367000,367000,367000,366500,11
|
|
20230830,150600,1427595500,367000,367000,367000,366500,5
|
|
20230830,150500,1425761000,367000,366500,367000,366500,7
|
|
20230830,150400,1423192500,366500,366500,367000,366500,17
|
|
20230830,150300,1416955500,366500,367000,367000,366500,25
|
|
20230830,150200,1407782500,366500,367000,367000,366500,26
|
|
20230830,150100,1398241500,366500,367000,367000,366500,41
|
|
20230830,150000,1383196500,366500,366500,367000,366500,9
|
|
20230830,145900,1379897000,367000,367000,367000,366500,22
|
|
20230830,145800,1371825000,367000,366500,367000,366500,17
|
|
20230830,145700,1365588000,366500,367000,367000,366500,13
|
|
20230830,145600,1360819000,366500,367000,367000,366500,7
|
|
20230830,145500,1358252000,366500,366500,367000,366500,22
|
|
20230830,145400,1350180500,366500,367000,367000,366500,13
|
|
20230830,145300,1345412000,366500,367000,367000,366500,11
|
|
20230830,145200,1341377500,367000,367000,367000,366500,17
|
|
20230830,145100,1335140500,366500,366500,367000,366500,12
|
|
20230830,145000,1330740000,366500,366500,367000,366500,6
|
|
20230830,144900,1328540000,367000,367000,367000,366500,22
|
|
20230830,144800,1320468500,367000,366500,367000,366500,6
|
|
20230830,144700,1318268500,366500,366500,366500,366500,5
|
|
20230830,144600,1316436000,366500,367000,367000,366500,159
|
|
20230830,144500,1258085500,367000,367500,367500,367000,6
|
|
20230830,144400,1255883000,367000,367000,367500,367000,26
|
|
20230830,144300,1246340500,367000,367000,367500,367000,7
|
|
20230830,144200,1243771000,367000,367000,367500,367000,6
|
|
20230830,144100,1241568500,367000,367000,367000,367000,4
|
|
20230830,144000,1240100500,367500,367500,367500,367000,9
|
|
20230830,143900,1236795500,367000,367500,367500,367000,9
|
|
20230830,143800,1233490000,367000,367500,367500,367000,15
|
|
20230830,143700,1227979000,367000,367500,367500,367000,6
|
|
20230830,143600,1225776500,367000,367500,367500,367000,5
|
|
20230830,143500,1223939500,367000,367000,367000,367000,9
|
|
20230830,143400,1220636500,367500,367000,367500,367000,3
|
|
20230830,143300,1219534500,367000,367500,367500,367000,7
|
|
20230830,143200,1216965000,367000,367000,367500,367000,7
|
|
20230830,143100,1214395500,367000,367500,367500,367000,16
|
|
20230830,143000,1208518000,367000,367500,367500,367000,5
|
|
20230830,142900,1206681000,367500,367000,367500,367000,3
|
|
20230830,142800,1205579000,367500,367500,367500,367500,3
|
|
20230830,142700,1204476500,367000,367000,367000,367000,1
|
|
20230830,142600,1204109500,367500,367500,367500,367500,5
|
|
20230830,142500,1202272000,367000,367500,367500,367000,3
|
|
20230830,142400,1201170000,367500,367500,367500,367500,1
|
|
20230830,142300,1200802500,367500,367500,367500,367500,1
|
|
20230830,142200,1200435000,367500,367500,367500,367500,6
|
|
20230830,142100,1198230000,367500,367500,367500,367500,0
|
|
20230830,142000,1198230000,367500,367500,367500,367500,1
|
|
20230830,141900,1197862500,367500,367500,367500,367500,6
|
|
20230830,141800,1195657500,367500,367500,367500,367500,6
|
|
20230830,141700,1193452500,367500,367500,367500,367500,1
|
|
20230830,141600,1193085000,367500,367500,367500,367500,5
|
|
20230830,141500,1191247500,367000,367000,367000,367000,1
|
|
20230830,141400,1190880500,367500,367500,367500,367500,7
|
|
20230830,141300,1188308000,367500,367500,367500,367500,6
|
|
20230830,141200,1186103000,367500,367500,367500,367500,0
|
|
20230830,141100,1186103000,367500,367500,367500,367500,2
|
|
20230830,141000,1185368000,367500,367500,367500,367500,4
|
|
20230830,140900,1183898000,367500,367500,367500,367500,0
|
|
20230830,140800,1183898000,367500,367500,367500,367500,2
|
|
20230830,140700,1183163000,367500,367500,367500,367500,0
|
|
20230830,140600,1183163000,367500,367500,367500,367500,1
|
|
20230830,140500,1182795500,367500,367500,367500,367500,1
|
|
20230830,140400,1182428000,367500,367500,367500,367500,2
|
|
20230830,140300,1181693000,367500,367500,367500,367500,15
|
|
20230830,140200,1176180500,367500,367500,367500,367500,1
|
|
20230830,140100,1175813000,367500,367000,367500,367000,6
|
|
20230830,140000,1173610500,367500,367500,367500,367500,0
|
|
20230830,135900,1173610500,367500,367500,367500,367500,3
|
|
20230830,135800,1172508000,367500,367500,367500,367500,13
|
|
20230830,135700,1167730500,368000,368000,368000,368000,1
|
|
20230830,135600,1167362500,367500,368000,368000,367500,2
|
|
20230830,135500,1166627000,367500,367500,367500,367500,1
|
|
20230830,135400,1166259500,368000,367500,368000,367500,2
|
|
20230830,135300,1165524000,367500,367500,367500,367500,15
|
|
20230830,135200,1160011500,367000,367500,367500,367000,5
|
|
20230830,135100,1158174500,367000,367500,367500,367000,15
|
|
20230830,135000,1152664500,367500,367500,367500,367500,1
|
|
20230830,134900,1152297000,367500,367500,367500,367500,1
|
|
20230830,134800,1151929500,367500,367500,367500,367500,0
|
|
20230830,134700,1151929500,367500,367500,367500,367500,1
|
|
20230830,134600,1151562000,367000,367000,367000,367000,3
|
|
20230830,134500,1150461000,367000,367000,367000,367000,1
|
|
20230830,134400,1150094000,367500,368000,368000,367500,243
|
|
20230830,134300,1060790500,368000,368000,368000,368000,0
|
|
20230830,134200,1060790500,368000,368000,368000,368000,0
|
|
20230830,134100,1060790500,368000,368000,368000,368000,1
|
|
20230830,134000,1060422500,368000,368000,368000,367500,9
|
|
20230830,133900,1057111500,368500,368000,368500,368000,2
|
|
20230830,133800,1056375000,368000,368000,368000,368000,0
|
|
20230830,133700,1056375000,368000,368000,368500,368000,21
|
|
20230830,133600,1048639500,368000,368500,368500,368000,17
|
|
20230830,133500,1042383000,368000,368000,368000,368000,10
|
|
20230830,133400,1038703000,368000,368000,368000,368000,4
|
|
20230830,133300,1037231000,368000,368000,368000,368000,1
|
|
20230830,133200,1036863000,367500,368000,368000,367500,9
|
|
20230830,133100,1033551500,368000,368000,368000,368000,5
|
|
20230830,133000,1031711500,367500,368000,368000,367500,2
|
|
20230830,132900,1030976000,367500,367500,367500,367500,0
|
|
20230830,132800,1030976000,367500,368000,368000,367500,2
|
|
20230830,132700,1030240500,368000,368000,368000,368000,2
|
|
20230830,132600,1029504500,367500,368000,368000,367500,2
|
|
20230830,132500,1028769000,368000,368000,368000,368000,8
|
|
20230830,132400,1025825000,367500,368000,368000,367500,2
|
|
20230830,132300,1025089500,367500,367500,367500,367500,0
|
|
20230830,132200,1025089500,367500,368000,368000,367500,4
|
|
20230830,132100,1023618000,367500,367500,367500,367500,1
|
|
20230830,132000,1023250500,368000,368000,368000,368000,1
|
|
20230830,131900,1022882500,368000,368000,368000,367500,11
|
|
20230830,131800,1018835000,368000,368000,368000,368000,0
|
|
20230830,131700,1018835000,368000,367500,368000,367500,2
|
|
20230830,131600,1018099500,368000,368000,368000,368000,2
|
|
20230830,131500,1017363500,367500,368000,368000,367500,43
|
|
20230830,131400,1001540000,368000,368000,368000,368000,13
|
|
20230830,131300,996756000,367500,368000,368000,367500,10
|
|
20230830,131200,993076500,367500,367500,367500,367500,1
|
|
20230830,131100,992709000,368000,368000,368000,368000,1
|
|
20230830,131000,992341000,367500,368000,368000,367500,3
|
|
20230830,130900,991237500,368000,368000,368000,368000,4
|
|
20230830,130800,989765500,368000,368000,368000,367500,3
|
|
20230830,130700,988662000,368000,368000,368000,368000,1
|
|
20230830,130600,988294000,368000,368000,368000,368000,0
|
|
20230830,130500,988294000,368000,368000,368000,368000,1
|
|
20230830,130400,987926000,368000,368000,368000,368000,5
|
|
20230830,130300,986086000,368000,368000,368000,368000,0
|
|
20230830,130200,986086000,368000,368000,368000,368000,1
|
|
20230830,130100,985718000,368000,368000,368000,368000,1
|
|
20230830,130000,985350000,368000,368000,368000,368000,2
|
|
20230830,125900,984614000,368000,368000,368000,368000,1
|
|
20230830,125800,984246000,368000,368000,368000,368000,2
|
|
20230830,125700,983510000,368000,368000,368000,368000,1
|
|
20230830,125600,983142000,368000,368000,368000,368000,2
|
|
20230830,125500,982406000,367500,367500,367500,367500,1
|
|
20230830,125400,982038500,368000,368000,368000,368000,1
|
|
20230830,125300,981670500,367500,368000,368000,367500,20
|
|
20230830,125200,974319500,367500,367500,367500,367500,0
|
|
20230830,125100,974319500,367500,367500,367500,367500,0
|
|
20230830,125000,974319500,367500,367500,367500,367500,13
|
|
20230830,124900,969542000,367500,367500,367500,367500,3
|
|
20230830,124800,968439500,368000,368000,368000,368000,1
|
|
20230830,124700,968071500,368000,368000,368000,368000,0
|
|
20230830,124600,968071500,368000,368000,368000,368000,0
|
|
20230830,124500,968071500,368000,368000,368000,367500,3
|
|
20230830,124400,966968000,367500,367500,367500,367500,0
|
|
20230830,124300,966968000,367500,367500,367500,367500,0
|
|
20230830,124200,966968000,367500,368000,368000,367500,6
|
|
20230830,124100,964762000,368000,368000,368000,368000,5
|
|
20230830,124000,962922000,368000,368000,368000,368000,0
|
|
20230830,123900,962922000,368000,368000,368000,368000,3
|
|
20230830,123800,961818000,368000,368000,368000,368000,0
|
|
20230830,123700,961818000,368000,368000,368000,368000,3
|
|
20230830,123600,960714000,368000,368000,368000,368000,0
|
|
20230830,123500,960714000,368000,368000,368000,368000,5
|
|
20230830,123400,958874000,367500,367500,367500,367500,0
|
|
20230830,123300,958874000,367500,367500,367500,367500,0
|
|
20230830,123200,958874000,367500,367500,367500,367500,0
|
|
20230830,123100,958874000,367500,367500,367500,367500,0
|
|
20230830,123000,958874000,367500,367500,367500,367500,3
|
|
20230830,122900,957771500,367500,367500,367500,367500,5
|
|
20230830,122800,955934000,367500,367500,367500,367500,0
|
|
20230830,122700,955934000,367500,367500,367500,367500,0
|
|
20230830,122600,955934000,367500,367500,367500,367500,0
|
|
20230830,122500,955934000,367500,367500,367500,367500,77
|
|
20230830,122400,927636500,368000,368000,368000,368000,0
|
|
20230830,122300,927636500,368000,368000,368000,368000,1
|
|
20230830,122200,927268500,368000,368000,368000,368000,1
|
|
20230830,122100,926900500,368000,367500,368000,367500,19
|
|
20230830,122000,919912000,368000,368000,368000,368000,0
|
|
20230830,121900,919912000,368000,368000,368000,368000,1
|
|
20230830,121800,919544000,368000,368000,368000,368000,2
|
|
20230830,121700,918808000,368000,368500,368500,368000,179
|
|
20230830,121600,852893500,369000,369000,369000,369000,0
|
|
20230830,121500,852893500,369000,369000,369000,369000,0
|
|
20230830,121400,852893500,369000,369000,369000,369000,0
|
|
20230830,121300,852893500,369000,369000,369000,369000,240
|
|
20230830,121200,764333500,369000,369000,369000,369000,26
|
|
20230830,121100,754739500,369500,369500,369500,369500,3
|
|
20230830,121000,753631000,369000,370000,370000,369000,5
|
|
20230830,120900,751785000,370000,370000,370000,370000,0
|
|
20230830,120800,751785000,370000,370000,370000,370000,2
|
|
20230830,120700,751045000,370000,370000,370000,370000,4
|
|
20230830,120600,749565000,370000,370000,370000,370000,4
|
|
20230830,120500,748085000,370000,369500,370000,369500,4
|
|
20230830,120400,746605500,369500,369500,369500,369500,1
|
|
20230830,120300,746236000,370000,370000,370000,370000,0
|
|
20230830,120200,746236000,370000,370000,370000,370000,0
|
|
20230830,120100,746236000,370000,370000,370000,370000,1
|
|
20230830,120000,745866000,370000,370000,370000,370000,2
|
|
20230830,115900,745126000,370000,370000,370000,370000,0
|
|
20230830,115800,745126000,370000,370000,370000,370000,0
|
|
20230830,115700,745126000,370000,370000,370000,370000,4
|
|
20230830,115600,743646000,369500,369500,369500,369500,0
|
|
20230830,115500,743646000,369500,369500,370000,369500,4
|
|
20230830,115400,742167500,369500,369500,369500,369500,27
|
|
20230830,115300,732191000,369500,369500,369500,369500,9
|
|
20230830,115200,728865500,369500,369500,369500,369500,23
|
|
20230830,115100,720367000,369500,369500,369500,369500,1
|
|
20230830,115000,719997500,369500,369500,369500,369500,4
|
|
20230830,114900,718519500,369500,369500,369500,369500,0
|
|
20230830,114800,718519500,369500,369500,369500,369500,5
|
|
20230830,114700,716672000,369500,369500,369500,369500,0
|
|
20230830,114600,716672000,369500,369500,369500,369500,0
|
|
20230830,114500,716672000,369500,369500,369500,369500,1
|
|
20230830,114400,716302500,369500,369500,369500,369500,2
|
|
20230830,114300,715563500,369500,369500,369500,369000,18
|
|
20230830,114200,708916500,369500,369500,369500,369500,0
|
|
20230830,114100,708916500,369500,369500,369500,369500,1
|
|
20230830,114000,708547000,369500,369500,369500,369500,0
|
|
20230830,113900,708547000,369500,369500,369500,369500,1
|
|
20230830,113800,708177500,369500,369500,369500,369500,1
|
|
20230830,113700,707808000,369000,369000,369000,369000,10
|
|
20230830,113600,704118000,369500,369500,369500,369500,4
|
|
20230830,113500,702640000,369500,369500,369500,369500,0
|
|
20230830,113400,702640000,369500,369500,369500,369500,2
|
|
20230830,113300,701901000,369000,369000,369000,369000,1
|
|
20230830,113200,701532000,369000,369000,369000,369000,166
|
|
20230830,113100,640278000,369000,369000,369000,369000,8
|
|
20230830,113000,637326000,369000,369000,369000,369000,0
|
|
20230830,112900,637326000,369000,369000,369000,369000,1
|
|
20230830,112800,636957000,368500,368500,368500,368500,0
|
|
20230830,112700,636957000,368500,369000,369000,368500,21
|
|
20230830,112600,629218000,369000,369000,369000,369000,1
|
|
20230830,112500,628849000,369000,369000,369000,369000,0
|
|
20230830,112400,628849000,369000,369000,369000,369000,1
|
|
20230830,112300,628480000,369000,369000,369000,369000,0
|
|
20230830,112200,628480000,369000,368500,369000,368500,2
|
|
20230830,112100,627742500,369000,368500,369000,368500,22
|
|
20230830,112000,619635000,369000,369000,369000,369000,1
|
|
20230830,111900,619266000,369000,369000,369000,369000,0
|
|
20230830,111800,619266000,369000,369000,369000,369000,1
|
|
20230830,111700,618897000,369000,369000,369000,369000,1
|
|
20230830,111600,618528000,369000,369000,369000,369000,2
|
|
20230830,111500,617790000,369000,369000,369000,369000,1
|
|
20230830,111400,617421000,369000,369000,369000,369000,0
|
|
20230830,111300,617421000,369000,369000,369000,369000,0
|
|
20230830,111200,617421000,369000,369000,369000,369000,1
|
|
20230830,111100,617052000,369000,369000,369000,369000,0
|
|
20230830,111000,617052000,369000,369000,369000,369000,3
|
|
20230830,110900,615945000,369000,369000,369000,369000,0
|
|
20230830,110800,615945000,369000,368000,369000,368000,10
|
|
20230830,110700,612264000,368500,369000,369000,368500,35
|
|
20230830,110600,599361500,369000,369000,369000,369000,0
|
|
20230830,110500,599361500,369000,369000,369000,369000,1
|
|
20230830,110400,598992500,368500,368500,368500,368500,5
|
|
20230830,110300,597150000,368500,368500,368500,368500,2
|
|
20230830,110200,596413000,369000,369000,369000,369000,0
|
|
20230830,110100,596413000,369000,369000,369000,369000,2
|
|
20230830,110000,595675000,369000,369000,369000,369000,0
|
|
20230830,105900,595675000,369000,369000,369000,369000,0
|
|
20230830,105800,595675000,369000,368500,369000,368500,4
|
|
20230830,105700,594200500,368500,368500,368500,368500,1
|
|
20230830,105600,593832000,369000,368500,369000,368500,17
|
|
20230830,105500,587561000,368500,368500,368500,368500,26
|
|
20230830,105400,577980000,368500,369000,369000,368500,17
|
|
20230830,105300,571712000,369000,369000,369000,369000,0
|
|
20230830,105200,571712000,369000,369000,369000,369000,0
|
|
20230830,105100,571712000,369000,368500,369000,368500,2
|
|
20230830,105000,570974500,369000,369000,369000,369000,3
|
|
20230830,104900,569867500,369000,369000,369000,369000,11
|
|
20230830,104800,565808500,369000,369000,369000,369000,0
|
|
20230830,104700,565808500,369000,369000,369000,369000,1
|
|
20230830,104600,565439500,368500,368500,368500,368500,0
|
|
20230830,104500,565439500,368500,368500,368500,368500,1
|
|
20230830,104400,565071000,369000,369000,369000,369000,2
|
|
20230830,104300,564333000,369000,369000,369000,369000,5
|
|
20230830,104200,562488000,369000,369000,369000,369000,1
|
|
20230830,104100,562119000,368500,368500,368500,368500,0
|
|
20230830,104000,562119000,368500,369000,369000,368500,4
|
|
20230830,103900,560643500,368500,368500,368500,368500,0
|
|
20230830,103800,560643500,368500,368500,368500,368500,13
|
|
20230830,103700,555853000,368500,368000,368500,368000,5
|
|
20230830,103600,554012000,368500,368500,368500,368500,0
|
|
20230830,103500,554012000,368500,368500,368500,368500,1
|
|
20230830,103400,553643500,368000,368000,368000,368000,2
|
|
20230830,103300,552907500,368000,368000,368000,368000,0
|
|
20230830,103200,552907500,368000,368000,368000,368000,27
|
|
20230830,103100,542971500,368500,368500,368500,368500,35
|
|
20230830,103000,530074000,369000,369000,369000,369000,1
|
|
20230830,102900,529705000,369000,369000,369000,369000,0
|
|
20230830,102800,529705000,369000,369000,369000,369000,3
|
|
20230830,102700,528598000,368500,368500,368500,368500,19
|
|
20230830,102600,521596500,368500,368500,368500,368500,11
|
|
20230830,102500,517543000,368500,368500,368500,368500,10
|
|
20230830,102400,513858000,368500,368500,368500,368500,0
|
|
20230830,102300,513858000,368500,368500,368500,368500,0
|
|
20230830,102200,513858000,368500,368500,368500,368500,0
|
|
20230830,102100,513858000,368500,368500,368500,368500,0
|
|
20230830,102000,513858000,368500,368500,368500,368500,0
|
|
20230830,101900,513858000,368500,368500,368500,368500,2
|
|
20230830,101800,513121000,368500,368500,368500,368500,0
|
|
20230830,101700,513121000,368500,368500,368500,368500,4
|
|
20230830,101600,511647000,368500,368500,368500,368500,1
|
|
20230830,101500,511278500,368500,368500,368500,368500,4
|
|
20230830,101400,509804500,368000,368000,368000,368000,9
|
|
20230830,101300,506492500,368000,368000,368000,368000,0
|
|
20230830,101200,506492500,368000,368000,368000,368000,1
|
|
20230830,101100,506124500,368000,368000,368000,368000,1
|
|
20230830,101000,505756500,368000,368000,368000,368000,4
|
|
20230830,100900,504284500,368000,368000,368000,368000,5
|
|
20230830,100800,502444500,368000,368000,368000,368000,10
|
|
20230830,100700,498764500,368000,368000,368000,368000,0
|
|
20230830,100600,498764500,368000,368000,368000,368000,2
|
|
20230830,100500,498028500,368000,368000,368000,368000,2
|
|
20230830,100400,497292500,367500,367500,367500,367500,1
|
|
20230830,100300,496925000,368000,368000,368000,368000,0
|
|
20230830,100200,496925000,368000,368000,368000,368000,0
|
|
20230830,100100,496925000,368000,368000,368000,368000,10
|
|
20230830,100000,493245000,368000,367500,368000,367500,14
|
|
20230830,095900,488093500,367500,367500,367500,367500,8
|
|
20230830,095800,485153500,367500,367500,367500,367500,4
|
|
20230830,095700,483683500,367500,367500,368000,367500,75
|
|
20230830,095600,456100500,368000,368000,368000,368000,8
|
|
20230830,095500,453156500,367500,367500,367500,367500,0
|
|
20230830,095400,453156500,367500,368000,368000,367500,2
|
|
20230830,095300,452421000,367500,367500,367500,367500,2
|
|
20230830,095200,451686000,367500,367500,367500,367500,2
|
|
20230830,095100,450951000,367500,367500,367500,367500,0
|
|
20230830,095000,450951000,367500,368000,368000,367500,2
|
|
20230830,094900,450215500,368000,367500,368000,367500,11
|
|
20230830,094800,446172500,367500,367500,367500,367500,13
|
|
20230830,094700,441395000,367000,367000,367000,367000,0
|
|
20230830,094600,441395000,367000,367000,367000,367000,1
|
|
20230830,094500,441028000,367000,367000,367000,367000,1
|
|
20230830,094400,440661000,367000,367000,367000,367000,0
|
|
20230830,094300,440661000,367000,367500,367500,367000,5
|
|
20230830,094200,438825500,367000,367000,367000,367000,25
|
|
20230830,094100,429650500,367000,367000,367000,367000,7
|
|
20230830,094000,427081500,367000,367000,367000,367000,1
|
|
20230830,093900,426714500,367000,367000,367000,367000,10
|
|
20230830,093800,423044500,367000,367000,367000,367000,1
|
|
20230830,093700,422677500,367500,367500,368000,367000,60
|
|
20230830,093600,400647000,367500,367500,367500,367500,5
|
|
20230830,093500,398809500,367500,367500,367500,367500,13
|
|
20230830,093400,394032000,367000,367500,367500,367000,134
|
|
20230830,093300,344843000,367500,367500,367500,367500,13
|
|
20230830,093200,340065500,367500,367500,367500,367500,1
|
|
20230830,093100,339698000,368000,367500,368000,367500,5
|
|
20230830,093000,337858500,367500,368500,368500,367500,221
|
|
20230830,092900,256593000,368500,368500,368500,368500,1
|
|
20230830,092800,256224500,368500,368500,368500,368500,4
|
|
20230830,092700,254750500,368500,368500,368500,368500,2
|
|
20230830,092600,254013500,369000,368500,369000,368500,21
|
|
20230830,092500,246270000,368500,368500,368500,368500,2
|
|
20230830,092400,245533000,368500,368500,368500,368500,21
|
|
20230830,092300,237794500,369000,369000,369000,369000,9
|
|
20230830,092200,234473500,369000,369000,369000,369000,1
|
|
20230830,092100,234104500,369000,368500,369000,368500,4
|
|
20230830,092000,232630000,368500,368500,368500,368500,7
|
|
20230830,091900,230050500,368500,368500,368500,368500,6
|
|
20230830,091800,227839500,368500,368500,368500,368500,1
|
|
20230830,091700,227471000,368500,368500,368500,368500,6
|
|
20230830,091600,225260000,368500,368500,368500,368500,15
|
|
20230830,091500,219732500,368500,368500,368500,368500,0
|
|
20230830,091400,219732500,368500,368500,368500,368500,3
|
|
20230830,091300,218627000,368500,369000,369000,368500,11
|
|
20230830,091200,214573000,368500,368500,368500,368500,0
|
|
20230830,091100,214573000,368500,369000,369000,368500,63
|
|
20230830,091000,191333500,370000,370000,370000,370000,6
|
|
20230830,090900,189113500,369500,370000,370000,369500,16
|
|
20230830,090800,183199000,369500,369500,370000,369500,34
|
|
20230830,090700,170628500,370000,370000,370000,370000,0
|
|
20230830,090600,170628500,370000,369500,370000,369500,15
|
|
20230830,090500,165079000,369500,369500,369500,369500,7
|
|
20230830,090400,162492500,370500,370000,371000,370000,292
|
|
20230830,090300,54330500,370000,370000,370000,370000,12
|
|
20230830,090200,49890500,370000,369000,371000,369000,99
|
|
20230830,090100,13295500,369500,369500,369500,369000,14
|
|
20230830,090000,8124000,369000,369000,370000,369000,22
|