588 lines
33 KiB
CSV
588 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230901,184500,1520877500,365000,365000,365000,365000,231
|
|
20230901,184400,1520877500,365000,365000,365000,365000,0
|
|
20230901,184300,1520877500,365000,365000,365000,365000,0
|
|
20230901,184200,1520877500,365000,365000,365000,365000,0
|
|
20230901,184100,1520877500,365000,365000,365000,365000,0
|
|
20230901,184000,1520877500,365000,365000,365000,365000,0
|
|
20230901,183900,1520877500,365000,365000,365000,365000,0
|
|
20230901,183800,1520877500,365000,365000,365000,365000,0
|
|
20230901,183700,1520877500,365000,365000,365000,365000,0
|
|
20230901,183600,1520877500,365000,365000,365000,365000,0
|
|
20230901,183500,1520877500,365000,365000,365000,365000,0
|
|
20230901,183400,1520877500,365000,365000,365000,365000,0
|
|
20230901,183300,1520877500,365000,365000,365000,365000,0
|
|
20230901,183200,1520877500,365000,365000,365000,365000,0
|
|
20230901,183100,1520877500,365000,365000,365000,365000,0
|
|
20230901,183000,1520877500,365000,365000,365000,365000,0
|
|
20230901,182900,1520877500,365000,365000,365000,365000,0
|
|
20230901,182800,1520877500,365000,365000,365000,365000,0
|
|
20230901,182700,1520877500,365000,365000,365000,365000,0
|
|
20230901,182600,1520877500,365000,365000,365000,365000,0
|
|
20230901,182500,1520877500,365000,365000,365000,365000,0
|
|
20230901,182400,1520877500,365000,365000,365000,365000,0
|
|
20230901,182300,1520877500,365000,365000,365000,365000,0
|
|
20230901,182200,1520877500,365000,365000,365000,365000,0
|
|
20230901,182100,1520877500,365000,365000,365000,365000,0
|
|
20230901,182000,1520877500,365000,365000,365000,365000,0
|
|
20230901,181900,1520877500,365000,365000,365000,365000,0
|
|
20230901,181800,1520877500,365000,365000,365000,365000,0
|
|
20230901,181700,1520877500,365000,365000,365000,365000,0
|
|
20230901,181600,1520877500,365000,365000,365000,365000,0
|
|
20230901,181500,1520877500,365000,365000,365000,365000,231
|
|
20230901,181400,1520877500,365000,365000,365000,365000,0
|
|
20230901,181300,1520877500,365000,365000,365000,365000,0
|
|
20230901,181200,1520877500,365000,365000,365000,365000,0
|
|
20230901,181100,1520877500,365000,365000,365000,365000,0
|
|
20230901,181000,1520877500,365000,365000,365000,365000,0
|
|
20230901,180900,1520877500,365000,365000,365000,365000,0
|
|
20230901,180800,1520877500,365000,365000,365000,365000,0
|
|
20230901,180700,1520877500,365000,365000,365000,365000,0
|
|
20230901,180600,1520877500,365000,365000,365000,365000,0
|
|
20230901,180500,1520877500,365000,365000,365000,365000,0
|
|
20230901,180400,1520877500,365000,365000,365000,365000,0
|
|
20230901,180300,1520877500,365000,365000,365000,365000,0
|
|
20230901,180200,1520877500,365000,365000,365000,365000,0
|
|
20230901,180100,1520877500,365000,365000,365000,365000,0
|
|
20230901,180000,1520877500,365000,365000,365000,365000,0
|
|
20230901,175900,1520877500,365000,365000,365000,365000,0
|
|
20230901,175800,1520877500,365000,365000,365000,365000,0
|
|
20230901,175700,1520877500,365000,365000,365000,365000,0
|
|
20230901,175600,1520877500,365000,365000,365000,365000,0
|
|
20230901,175500,1520877500,365000,365000,365000,365000,0
|
|
20230901,175400,1520877500,365000,365000,365000,365000,0
|
|
20230901,175300,1520877500,365000,365000,365000,365000,0
|
|
20230901,175200,1520877500,365000,365000,365000,365000,0
|
|
20230901,175100,1520877500,365000,365000,365000,365000,0
|
|
20230901,175000,1520877500,365000,365000,365000,365000,0
|
|
20230901,174900,1520877500,365000,365000,365000,365000,0
|
|
20230901,174800,1520877500,365000,365000,365000,365000,0
|
|
20230901,174700,1520877500,365000,365000,365000,365000,0
|
|
20230901,174600,1520877500,365000,365000,365000,365000,0
|
|
20230901,174500,1520877500,365000,365000,365000,365000,231
|
|
20230901,174400,1520877500,365000,365000,365000,365000,0
|
|
20230901,174300,1520877500,365000,365000,365000,365000,0
|
|
20230901,174200,1520877500,365000,365000,365000,365000,0
|
|
20230901,174100,1520877500,365000,365000,365000,365000,0
|
|
20230901,174000,1520877500,365000,365000,365000,365000,0
|
|
20230901,173900,1520877500,365000,365000,365000,365000,0
|
|
20230901,173800,1520877500,365000,365000,365000,365000,0
|
|
20230901,173700,1520877500,365000,365000,365000,365000,0
|
|
20230901,173600,1520877500,365000,365000,365000,365000,0
|
|
20230901,173500,1520877500,365000,365000,365000,365000,0
|
|
20230901,173400,1520877500,365000,365000,365000,365000,0
|
|
20230901,173300,1520877500,365000,365000,365000,365000,0
|
|
20230901,173200,1520877500,365000,365000,365000,365000,0
|
|
20230901,173100,1520877500,365000,365000,365000,365000,0
|
|
20230901,173000,1520877500,365000,365000,365000,365000,0
|
|
20230901,172900,1520877500,365000,365000,365000,365000,0
|
|
20230901,172800,1520877500,365000,365000,365000,365000,0
|
|
20230901,172700,1520877500,365000,365000,365000,365000,0
|
|
20230901,172600,1520877500,365000,365000,365000,365000,0
|
|
20230901,172500,1520877500,365000,365000,365000,365000,0
|
|
20230901,172400,1520877500,365000,365000,365000,365000,0
|
|
20230901,172300,1520877500,365000,365000,365000,365000,0
|
|
20230901,172200,1520877500,365000,365000,365000,365000,0
|
|
20230901,172100,1520877500,365000,365000,365000,365000,0
|
|
20230901,172000,1520877500,365000,365000,365000,365000,0
|
|
20230901,171900,1520877500,365000,365000,365000,365000,0
|
|
20230901,171800,1520877500,365000,365000,365000,365000,0
|
|
20230901,171700,1520877500,365000,365000,365000,365000,0
|
|
20230901,171600,1520877500,365000,365000,365000,365000,0
|
|
20230901,171500,1520877500,365000,365000,365000,365000,231
|
|
20230901,171400,1520877500,365000,365000,365000,365000,0
|
|
20230901,171300,1520877500,365000,365000,365000,365000,0
|
|
20230901,171200,1520877500,365000,365000,365000,365000,0
|
|
20230901,171100,1520877500,365000,365000,365000,365000,0
|
|
20230901,171000,1520877500,365000,365000,365000,365000,0
|
|
20230901,170900,1520877500,365000,365000,365000,365000,0
|
|
20230901,170800,1520877500,365000,365000,365000,365000,0
|
|
20230901,170700,1520877500,365000,365000,365000,365000,0
|
|
20230901,170600,1520877500,365000,365000,365000,365000,0
|
|
20230901,170500,1520877500,365000,365000,365000,365000,0
|
|
20230901,170400,1520877500,365000,365000,365000,365000,0
|
|
20230901,170300,1520877500,365000,365000,365000,365000,0
|
|
20230901,170200,1520877500,365000,365000,365000,365000,0
|
|
20230901,170100,1520877500,365000,365000,365000,365000,0
|
|
20230901,170000,1520877500,365000,365000,365000,365000,0
|
|
20230901,165900,1520877500,365000,365000,365000,365000,0
|
|
20230901,165800,1520877500,365000,365000,365000,365000,0
|
|
20230901,165700,1520877500,365000,365000,365000,365000,0
|
|
20230901,165600,1520877500,365000,365000,365000,365000,0
|
|
20230901,165500,1520877500,365000,365000,365000,365000,0
|
|
20230901,165400,1520877500,365000,365000,365000,365000,0
|
|
20230901,165300,1520877500,365000,365000,365000,365000,0
|
|
20230901,165200,1520877500,365000,365000,365000,365000,0
|
|
20230901,165100,1520877500,365000,365000,365000,365000,0
|
|
20230901,165000,1520877500,365000,365000,365000,365000,0
|
|
20230901,164900,1520877500,365000,365000,365000,365000,0
|
|
20230901,164800,1520877500,365000,365000,365000,365000,0
|
|
20230901,164700,1520877500,365000,365000,365000,365000,0
|
|
20230901,164600,1520877500,365000,365000,365000,365000,0
|
|
20230901,164500,1520877500,365000,365000,365000,365000,231
|
|
20230901,164400,1520877500,365000,365000,365000,365000,0
|
|
20230901,164300,1520877500,365000,365000,365000,365000,0
|
|
20230901,164200,1520877500,365000,365000,365000,365000,0
|
|
20230901,164100,1520877500,365000,365000,365000,365000,0
|
|
20230901,164000,1520877500,365000,365000,365000,365000,0
|
|
20230901,163900,1520877500,365000,365000,365000,365000,0
|
|
20230901,163800,1520877500,365000,365000,365000,365000,0
|
|
20230901,163700,1520877500,365000,365000,365000,365000,0
|
|
20230901,163600,1520877500,365000,365000,365000,365000,0
|
|
20230901,163500,1520877500,365000,365000,365000,365000,0
|
|
20230901,163400,1520877500,365000,365000,365000,365000,0
|
|
20230901,163300,1520877500,365000,365000,365000,365000,0
|
|
20230901,163200,1520877500,365000,365000,365000,365000,0
|
|
20230901,163100,1520877500,365000,365000,365000,365000,0
|
|
20230901,163000,1520877500,365000,365000,365000,365000,0
|
|
20230901,162900,1520877500,365000,365000,365000,365000,0
|
|
20230901,162800,1520877500,365000,365000,365000,365000,0
|
|
20230901,162700,1520877500,365000,365000,365000,365000,0
|
|
20230901,162600,1520877500,365000,365000,365000,365000,0
|
|
20230901,162500,1520877500,365000,365000,365000,365000,0
|
|
20230901,162400,1520877500,365000,365000,365000,365000,0
|
|
20230901,162300,1520877500,365000,365000,365000,365000,0
|
|
20230901,162200,1520877500,365000,365000,365000,365000,0
|
|
20230901,162100,1520877500,365000,365000,365000,365000,0
|
|
20230901,162000,1520877500,365000,365000,365000,365000,0
|
|
20230901,161900,1520877500,365000,365000,365000,365000,0
|
|
20230901,161800,1520877500,365000,365000,365000,365000,0
|
|
20230901,161700,1520877500,365000,365000,365000,365000,0
|
|
20230901,161600,1520877500,365000,365000,365000,365000,0
|
|
20230901,161500,1520877500,365000,365000,365000,365000,231
|
|
20230901,161400,1520877500,365000,365000,365000,365000,0
|
|
20230901,161300,1520877500,365000,365000,365000,365000,0
|
|
20230901,161200,1520877500,365000,365000,365000,365000,0
|
|
20230901,161100,1520877500,365000,365000,365000,365000,0
|
|
20230901,161000,1520877500,365000,365000,365000,365000,0
|
|
20230901,160900,1520877500,365000,365000,365000,365000,0
|
|
20230901,160800,1520877500,365000,365000,365000,365000,0
|
|
20230901,160700,1520877500,365000,365000,365000,365000,0
|
|
20230901,160600,1520877500,365000,365000,365000,365000,0
|
|
20230901,160500,1520877500,365000,365000,365000,365000,0
|
|
20230901,160400,1520877500,365000,365000,365000,365000,0
|
|
20230901,160300,1520877500,365000,365000,365000,365000,0
|
|
20230901,160200,1520877500,365000,365000,365000,365000,0
|
|
20230901,160100,1520877500,365000,365000,365000,365000,0
|
|
20230901,160000,1520877500,365000,365000,365000,365000,0
|
|
20230901,155900,1520877500,365000,365000,365000,365000,0
|
|
20230901,155800,1520877500,365000,365000,365000,365000,0
|
|
20230901,155700,1520877500,365000,365000,365000,365000,0
|
|
20230901,155600,1520877500,365000,365000,365000,365000,0
|
|
20230901,155500,1520877500,365000,365000,365000,365000,0
|
|
20230901,155400,1520877500,365000,365000,365000,365000,0
|
|
20230901,155300,1520877500,365000,365000,365000,365000,0
|
|
20230901,155200,1520877500,365000,365000,365000,365000,0
|
|
20230901,155100,1520877500,365000,365000,365000,365000,0
|
|
20230901,155000,1520877500,365000,365000,365000,365000,0
|
|
20230901,154900,1520877500,365000,365000,365000,365000,0
|
|
20230901,154800,1520877500,365000,365000,365000,365000,0
|
|
20230901,154700,1520877500,365000,365000,365000,365000,0
|
|
20230901,154600,1520877500,365000,365000,365000,365000,0
|
|
20230901,154500,1520877500,365000,365000,365000,365000,231
|
|
20230901,154400,1520877500,365000,365000,365000,365000,0
|
|
20230901,154300,1520877500,365000,365000,365000,365000,0
|
|
20230901,154200,1520877500,365000,365000,365000,365000,0
|
|
20230901,154100,1520877500,365000,365000,365000,365000,0
|
|
20230901,154000,1520877500,365000,365000,365000,365000,0
|
|
20230901,153900,1520877500,365000,365000,365000,365000,0
|
|
20230901,153800,1520877500,365000,365000,365000,365000,0
|
|
20230901,153700,1520877500,365000,365000,365000,365000,0
|
|
20230901,153600,1520877500,365000,365000,365000,365000,0
|
|
20230901,153500,1520877500,365000,365000,365000,365000,0
|
|
20230901,153400,1520877500,365000,365000,365000,365000,0
|
|
20230901,153300,1520877500,365000,365000,365000,365000,0
|
|
20230901,153200,1520877500,365000,365000,365000,365000,0
|
|
20230901,153100,1520877500,365000,365000,365000,365000,0
|
|
20230901,153000,1520877500,365000,365000,365000,365000,231
|
|
20230901,152900,1436562500,365500,365500,365500,365500,0
|
|
20230901,152800,1436562500,365500,365500,365500,365500,0
|
|
20230901,152700,1436562500,365500,365500,365500,365500,0
|
|
20230901,152600,1436562500,365500,365500,365500,365500,0
|
|
20230901,152500,1436562500,365500,365500,365500,365500,0
|
|
20230901,152400,1436562500,365500,365500,365500,365500,0
|
|
20230901,152300,1436562500,365500,365500,365500,365500,0
|
|
20230901,152200,1436562500,365500,365500,365500,365500,0
|
|
20230901,152100,1436562500,365500,365500,365500,365500,0
|
|
20230901,152000,1436562500,365500,365500,365500,365500,0
|
|
20230901,151900,1436562500,365500,365500,365500,365500,15
|
|
20230901,151800,1431080000,365000,365500,365500,365000,74
|
|
20230901,151700,1404042500,365500,365500,365500,365500,24
|
|
20230901,151600,1395270500,365000,365500,365500,365000,14
|
|
20230901,151500,1390155500,365000,365500,365500,365000,9
|
|
20230901,151400,1386868000,365500,365500,365500,365500,13
|
|
20230901,151300,1382116500,365500,365500,365500,365500,66
|
|
20230901,151200,1357993500,365500,365500,365500,365500,8
|
|
20230901,151100,1355069500,365500,365500,365500,365500,1
|
|
20230901,151000,1354704000,365500,365500,366000,365500,119
|
|
20230901,150900,1311207000,366000,365500,366000,365500,8
|
|
20230901,150800,1308281000,365500,366000,366000,365500,11
|
|
20230901,150700,1304258000,366000,366000,366000,365500,6
|
|
20230901,150600,1302062500,366000,365500,366000,365500,95
|
|
20230901,150500,1267335500,366000,366000,366000,366000,8
|
|
20230901,150400,1264407500,365500,366000,366000,365500,9
|
|
20230901,150300,1261114000,365500,366000,366000,365500,6
|
|
20230901,150200,1258918500,365500,365500,365500,365500,1
|
|
20230901,150100,1258553000,366000,365500,366000,365500,7
|
|
20230901,150000,1255992000,366000,365500,366000,365500,9
|
|
20230901,145900,1252700000,365500,365500,366000,365500,14
|
|
20230901,145800,1247581000,365500,366000,366000,365500,6
|
|
20230901,145700,1245385500,365500,365500,365500,365500,6
|
|
20230901,145600,1243192500,366000,366000,366000,366000,5
|
|
20230901,145500,1241362500,365500,365500,366000,365500,4
|
|
20230901,145400,1239899500,365500,365500,366000,365500,11
|
|
20230901,145300,1235877500,365500,365500,365500,365500,18
|
|
20230901,145200,1229298500,365500,365500,365500,365500,4
|
|
20230901,145100,1227836500,365500,365500,365500,365500,4
|
|
20230901,145000,1226374500,365500,365500,365500,365500,9
|
|
20230901,144900,1223085000,365500,365500,365500,365500,10
|
|
20230901,144800,1219430000,365500,365500,365500,365500,32
|
|
20230901,144700,1207734000,365500,365000,365500,365000,8
|
|
20230901,144600,1204810500,365500,365500,365500,365500,6
|
|
20230901,144500,1202617500,365500,365500,365500,365500,4
|
|
20230901,144400,1201155500,365500,365500,365500,365500,13
|
|
20230901,144300,1196404000,365000,365500,365500,365000,5
|
|
20230901,144200,1194577000,365500,365500,365500,365500,8
|
|
20230901,144100,1191653000,365500,365500,365500,365500,29
|
|
20230901,144000,1181053500,365500,365500,365500,365500,7
|
|
20230901,143900,1178495000,365500,365500,365500,365500,4
|
|
20230901,143800,1177033000,365500,365500,365500,365500,16
|
|
20230901,143700,1171185000,365500,366000,366000,365000,19
|
|
20230901,143600,1164247500,365000,365500,365500,365000,9
|
|
20230901,143500,1160959500,365500,365500,365500,365500,73
|
|
20230901,143400,1134278000,365500,365500,365500,365500,3
|
|
20230901,143300,1133181500,365500,365500,365500,365500,38
|
|
20230901,143200,1119292500,365500,365500,365500,365500,8
|
|
20230901,143100,1116368500,365500,365500,365500,365500,4
|
|
20230901,143000,1114906500,365500,365500,365500,365500,15
|
|
20230901,142900,1109424000,365500,365500,365500,365500,5
|
|
20230901,142800,1107596500,365500,365500,365500,365500,9
|
|
20230901,142700,1104307000,365500,365500,365500,365500,3
|
|
20230901,142600,1103210500,365000,365500,365500,365000,13
|
|
20230901,142500,1098463500,365500,365500,365500,365500,7
|
|
20230901,142400,1095905000,365500,365500,365500,365500,7
|
|
20230901,142300,1093346500,365500,365500,365500,365500,3
|
|
20230901,142200,1092250000,365500,365500,365500,365500,7
|
|
20230901,142100,1089691500,365500,365500,365500,365500,10
|
|
20230901,142000,1086036500,365500,365000,365500,365000,20
|
|
20230901,141900,1078727500,365500,365500,365500,365500,4
|
|
20230901,141800,1077265500,366000,365500,366000,365500,17
|
|
20230901,141700,1071051500,365500,365500,365500,365500,5
|
|
20230901,141600,1069224000,365500,365000,365500,365000,4
|
|
20230901,141500,1067762500,365500,365500,365500,365500,15
|
|
20230901,141400,1062280000,365500,365500,365500,365500,1
|
|
20230901,141300,1061914500,366000,365500,366000,365500,6
|
|
20230901,141200,1059719500,365500,365500,365500,365500,5
|
|
20230901,141100,1057892000,365500,365500,366000,365500,13
|
|
20230901,141000,1053140000,365500,365500,365500,365500,6
|
|
20230901,140900,1050947000,365500,365500,365500,365500,1
|
|
20230901,140800,1050581500,365500,365500,365500,365500,20
|
|
20230901,140700,1043271500,365500,365500,365500,365500,1
|
|
20230901,140600,1042906000,366000,365000,366000,365000,7
|
|
20230901,140500,1040345000,366000,365500,366000,365500,48
|
|
20230901,140400,1022799000,365500,365500,365500,365500,26
|
|
20230901,140300,1013296000,365000,365000,365000,365000,0
|
|
20230901,140200,1013296000,365000,365000,365000,365000,1
|
|
20230901,140100,1012931000,365500,365500,365500,365500,5
|
|
20230901,140000,1011103500,365500,365500,365500,365500,0
|
|
20230901,135900,1011103500,365500,365500,365500,365500,1
|
|
20230901,135800,1010738000,365500,365500,365500,365500,0
|
|
20230901,135700,1010738000,365500,365500,365500,365500,0
|
|
20230901,135600,1010738000,365500,365500,365500,365500,0
|
|
20230901,135500,1010738000,365500,365000,365500,365000,6
|
|
20230901,135400,1008545500,365000,365000,365000,365000,180
|
|
20230901,135300,942845500,365000,365000,365000,365000,1
|
|
20230901,135200,942480500,365000,365000,365000,365000,3
|
|
20230901,135100,941385500,365000,365000,365000,365000,0
|
|
20230901,135000,941385500,365000,365000,365000,365000,1
|
|
20230901,134900,941020500,365000,365000,365000,365000,0
|
|
20230901,134800,941020500,365000,365000,365000,365000,0
|
|
20230901,134700,941020500,365000,365000,365000,365000,0
|
|
20230901,134600,941020500,365000,365000,365000,365000,2
|
|
20230901,134500,940290500,365000,365000,365000,365000,0
|
|
20230901,134400,940290500,365000,365000,365000,365000,0
|
|
20230901,134300,940290500,365000,365000,365000,365000,0
|
|
20230901,134200,940290500,365000,365000,365000,365000,1
|
|
20230901,134100,939925500,365000,365000,365000,365000,0
|
|
20230901,134000,939925500,365000,365000,365000,365000,0
|
|
20230901,133900,939925500,365000,365000,365000,365000,1
|
|
20230901,133800,939560500,365000,365000,365000,365000,6
|
|
20230901,133700,937370500,365000,365000,365000,365000,1
|
|
20230901,133600,937005500,365000,365000,365000,365000,1
|
|
20230901,133500,936640500,365000,365000,365000,365000,2
|
|
20230901,133400,935910500,365000,365000,365000,365000,0
|
|
20230901,133300,935910500,365000,365000,365000,365000,0
|
|
20230901,133200,935910500,365000,365000,365000,365000,2
|
|
20230901,133100,935180500,365000,365000,365000,365000,1
|
|
20230901,133000,934815500,365000,365000,365000,365000,0
|
|
20230901,132900,934815500,365000,364500,365000,364500,8
|
|
20230901,132800,931898000,364500,364500,364500,364500,1
|
|
20230901,132700,931533500,365000,365000,365000,365000,0
|
|
20230901,132600,931533500,365000,365000,365000,365000,0
|
|
20230901,132500,931533500,365000,365000,365000,365000,0
|
|
20230901,132400,931533500,365000,365000,365000,365000,0
|
|
20230901,132300,931533500,365000,365000,365000,365000,0
|
|
20230901,132200,931533500,365000,364500,365000,364500,11
|
|
20230901,132100,927521000,365000,365000,365000,365000,0
|
|
20230901,132000,927521000,365000,365000,365000,365000,4
|
|
20230901,131900,926061000,365000,365000,365000,365000,0
|
|
20230901,131800,926061000,365000,365000,365000,365000,1
|
|
20230901,131700,925696000,364500,365000,365000,364500,24
|
|
20230901,131600,916947000,365000,365000,365000,365000,2
|
|
20230901,131500,916217000,365000,365000,365000,365000,5
|
|
20230901,131400,914392000,365000,365000,365000,365000,47
|
|
20230901,131300,897237000,365000,365000,365000,365000,102
|
|
20230901,131200,860007000,365000,365000,365000,365000,0
|
|
20230901,131100,860007000,365000,365000,365000,365000,5
|
|
20230901,131000,858182000,365000,365000,365000,365000,0
|
|
20230901,130900,858182000,365000,365000,365000,365000,1
|
|
20230901,130800,857817000,365000,365000,365000,365000,0
|
|
20230901,130700,857817000,365000,365000,365000,365000,0
|
|
20230901,130600,857817000,365000,365000,365000,365000,1
|
|
20230901,130500,857452000,365000,365000,365000,365000,0
|
|
20230901,130400,857452000,365000,365000,365000,365000,0
|
|
20230901,130300,857452000,365000,365000,365000,365000,0
|
|
20230901,130200,857452000,365000,365000,365000,365000,2
|
|
20230901,130100,856722000,365000,365000,365000,365000,0
|
|
20230901,130000,856722000,365000,365000,365000,365000,2
|
|
20230901,125900,855992000,365000,365000,365000,365000,0
|
|
20230901,125800,855992000,365000,365000,365000,365000,2
|
|
20230901,125700,855262000,365000,365000,365000,365000,0
|
|
20230901,125600,855262000,365000,365000,365000,365000,0
|
|
20230901,125500,855262000,365000,365000,365000,365000,0
|
|
20230901,125400,855262000,365000,365000,365000,365000,0
|
|
20230901,125300,855262000,365000,365000,365000,365000,1
|
|
20230901,125200,854897000,365000,365000,365000,365000,0
|
|
20230901,125100,854897000,365000,365000,365000,365000,9
|
|
20230901,125000,851612000,365000,365000,365000,365000,1
|
|
20230901,124900,851247000,365000,365000,365000,365000,1
|
|
20230901,124800,850882000,365000,365000,365000,365000,2
|
|
20230901,124700,850152000,365000,365000,365000,365000,0
|
|
20230901,124600,850152000,365000,365000,365000,365000,4
|
|
20230901,124500,848692000,365000,365000,365000,365000,0
|
|
20230901,124400,848692000,365000,365000,365000,365000,0
|
|
20230901,124300,848692000,365000,365000,365000,365000,0
|
|
20230901,124200,848692000,365000,365000,365000,365000,1
|
|
20230901,124100,848327000,365000,365000,365000,365000,1
|
|
20230901,124000,847962000,364500,364500,364500,364500,0
|
|
20230901,123900,847962000,364500,364500,364500,364500,1
|
|
20230901,123800,847597500,364500,364500,364500,364500,22
|
|
20230901,123700,839578500,364500,364500,364500,364500,15
|
|
20230901,123600,834111000,365000,365000,365000,365000,0
|
|
20230901,123500,834111000,365000,365000,365000,365000,0
|
|
20230901,123400,834111000,365000,365000,365000,365000,1
|
|
20230901,123300,833746000,365000,365000,365000,365000,1
|
|
20230901,123200,833381000,365000,365000,365000,365000,0
|
|
20230901,123100,833381000,365000,365000,365000,365000,0
|
|
20230901,123000,833381000,365000,365000,365000,365000,0
|
|
20230901,122900,833381000,365000,365000,365000,365000,3
|
|
20230901,122800,832286000,365000,365000,365000,365000,0
|
|
20230901,122700,832286000,365000,365000,365000,365000,0
|
|
20230901,122600,832286000,365000,365000,365000,365000,11
|
|
20230901,122500,828271000,365000,365000,365000,365000,6
|
|
20230901,122400,826081000,365000,365000,365000,365000,0
|
|
20230901,122300,826081000,365000,365000,365000,365000,0
|
|
20230901,122200,826081000,365000,365000,365000,365000,1
|
|
20230901,122100,825716000,365000,365000,365000,365000,2
|
|
20230901,122000,824986000,365000,365000,365000,365000,4
|
|
20230901,121900,823526000,365000,365000,365000,365000,0
|
|
20230901,121800,823526000,365000,365000,365000,365000,0
|
|
20230901,121700,823526000,365000,364500,365000,364500,2
|
|
20230901,121600,822796500,364500,364500,364500,364500,0
|
|
20230901,121500,822796500,364500,364500,364500,364500,2
|
|
20230901,121400,822067500,364500,364500,364500,364500,1
|
|
20230901,121300,821703000,364500,364500,364500,364500,0
|
|
20230901,121200,821703000,364500,364500,364500,364500,2
|
|
20230901,121100,820974000,364500,364500,364500,364500,2
|
|
20230901,121000,820245000,365000,365000,365000,365000,1
|
|
20230901,120900,819880000,365000,365000,365000,365000,1
|
|
20230901,120800,819515000,364500,364500,364500,364500,0
|
|
20230901,120700,819515000,364500,364500,364500,364500,1
|
|
20230901,120600,819150500,364500,364500,364500,364500,3
|
|
20230901,120500,818057000,365000,364500,365000,364500,4
|
|
20230901,120400,816598500,364500,364500,364500,364500,9
|
|
20230901,120300,813318000,364500,364500,364500,364500,0
|
|
20230901,120200,813318000,364500,364500,364500,364500,1
|
|
20230901,120100,812953500,365000,364500,365000,364500,3
|
|
20230901,120000,811859500,365000,365000,365000,365000,0
|
|
20230901,115900,811859500,365000,364000,365000,364000,9
|
|
20230901,115800,808579000,364000,364000,364000,364000,0
|
|
20230901,115700,808579000,364000,364000,364000,364000,1
|
|
20230901,115600,808215000,364000,364000,364000,364000,0
|
|
20230901,115500,808215000,364000,364000,364500,364000,47
|
|
20230901,115400,791084500,364500,364500,364500,364500,29
|
|
20230901,115300,780514000,364500,364500,364500,364500,59
|
|
20230901,115200,759008500,364000,364000,364000,364000,0
|
|
20230901,115100,759008500,364000,364000,364000,364000,1
|
|
20230901,115000,758644500,364000,364000,364000,364000,48
|
|
20230901,114900,741172500,364500,364500,364500,364500,1
|
|
20230901,114800,740808000,364500,364500,364500,364500,2
|
|
20230901,114700,740079000,364500,364500,364500,364500,0
|
|
20230901,114600,740079000,364500,364500,364500,364500,5
|
|
20230901,114500,738256500,364500,364500,364500,364500,1
|
|
20230901,114400,737892000,364500,364500,364500,364500,1
|
|
20230901,114300,737527500,364500,364500,364500,364500,0
|
|
20230901,114200,737527500,364500,364500,364500,364500,0
|
|
20230901,114100,737527500,364500,364500,364500,364500,0
|
|
20230901,114000,737527500,364500,364500,364500,364500,0
|
|
20230901,113900,737527500,364500,364500,364500,364500,0
|
|
20230901,113800,737527500,364500,364500,364500,364500,2
|
|
20230901,113700,736798500,364500,364500,364500,364500,1
|
|
20230901,113600,736434000,364000,364000,364000,364000,1
|
|
20230901,113500,736070000,364000,364000,364000,364000,1
|
|
20230901,113400,735706000,364000,364000,364000,364000,0
|
|
20230901,113300,735706000,364000,364000,364000,364000,1
|
|
20230901,113200,735342000,364000,364000,364000,364000,9
|
|
20230901,113100,732066000,364000,364000,364000,364000,67
|
|
20230901,113000,707678000,364500,364500,364500,364500,2
|
|
20230901,112900,706949000,364500,364500,364500,364500,3
|
|
20230901,112800,705855500,364500,364500,364500,364500,0
|
|
20230901,112700,705855500,364500,364500,364500,364500,0
|
|
20230901,112600,705855500,364500,364500,364500,364500,1
|
|
20230901,112500,705491000,364500,364500,364500,364500,0
|
|
20230901,112400,705491000,364500,364500,364500,364500,1
|
|
20230901,112300,705126500,364500,364500,364500,364500,0
|
|
20230901,112200,705126500,364500,364500,364500,364500,0
|
|
20230901,112100,705126500,364500,364500,364500,364500,19
|
|
20230901,112000,698201000,364000,364000,364000,364000,1
|
|
20230901,111900,697837000,364000,364000,364000,364000,0
|
|
20230901,111800,697837000,364000,364000,364000,364000,1
|
|
20230901,111700,697473000,364000,364000,364000,364000,91
|
|
20230901,111600,664349000,364000,364000,364000,364000,2
|
|
20230901,111500,663621000,364500,364500,364500,364500,0
|
|
20230901,111400,663621000,364500,364500,364500,364500,0
|
|
20230901,111300,663621000,364500,364500,364500,364500,1
|
|
20230901,111200,663256500,364500,364500,364500,364500,131
|
|
20230901,111100,615507000,365000,365000,365000,365000,0
|
|
20230901,111000,615507000,365000,365000,365000,365000,1
|
|
20230901,110900,615142000,365000,365000,365000,365000,5
|
|
20230901,110800,613317000,365000,365000,365000,365000,3
|
|
20230901,110700,612222000,365000,365000,365000,365000,1
|
|
20230901,110600,611857000,365000,365000,365000,365000,0
|
|
20230901,110500,611857000,365000,365000,365000,365000,1
|
|
20230901,110400,611492000,365000,365000,365000,365000,2
|
|
20230901,110300,610762000,365000,365000,365000,365000,0
|
|
20230901,110200,610762000,365000,365000,365000,365000,0
|
|
20230901,110100,610762000,365000,365000,365000,365000,1
|
|
20230901,110000,610397000,364500,364500,364500,364500,3
|
|
20230901,105900,609303500,364500,364500,364500,364500,1
|
|
20230901,105800,608939000,364500,364500,364500,364500,0
|
|
20230901,105700,608939000,364500,364500,364500,364500,11
|
|
20230901,105600,604929500,364500,364500,364500,364500,1
|
|
20230901,105500,604565000,364500,364500,364500,364500,1
|
|
20230901,105400,604200500,364500,364500,364500,364500,4
|
|
20230901,105300,602742500,364500,364500,364500,364500,3
|
|
20230901,105200,601649000,365000,365000,365000,365000,2
|
|
20230901,105100,600919000,365000,365000,365000,365000,0
|
|
20230901,105000,600919000,365000,365000,365000,365000,1
|
|
20230901,104900,600554000,365000,365000,365000,365000,1
|
|
20230901,104800,600189000,365000,365000,365000,365000,2
|
|
20230901,104700,599459000,365000,365000,365000,365000,0
|
|
20230901,104600,599459000,365000,365000,365000,365000,3
|
|
20230901,104500,598364000,365000,365000,365000,365000,0
|
|
20230901,104400,598364000,365000,365000,365000,365000,2
|
|
20230901,104300,597634000,364500,364500,364500,364500,0
|
|
20230901,104200,597634000,364500,364500,364500,364500,0
|
|
20230901,104100,597634000,364500,364500,364500,364500,1
|
|
20230901,104000,597269500,364500,364500,364500,364500,1
|
|
20230901,103900,596905000,364500,364500,364500,364500,11
|
|
20230901,103800,592895500,364500,364500,364500,364500,10
|
|
20230901,103700,589250500,364000,364000,364000,364000,2
|
|
20230901,103600,588522500,364500,364500,364500,364500,0
|
|
20230901,103500,588522500,364500,364500,364500,364500,8
|
|
20230901,103400,585606500,364500,364500,364500,364500,7
|
|
20230901,103300,583055000,364500,364500,364500,364500,22
|
|
20230901,103200,575036000,364500,365000,365000,364500,10
|
|
20230901,103100,571390000,365000,365000,365000,365000,2
|
|
20230901,103000,570660000,365000,364500,365000,364500,126
|
|
20230901,102900,524731000,364500,364000,364500,364000,6
|
|
20230901,102800,522545500,364500,364500,364500,364500,3
|
|
20230901,102700,521452000,364500,364000,364500,364000,39
|
|
20230901,102600,507237000,364500,365000,365000,364500,137
|
|
20230901,102500,457299000,365000,365000,365000,365000,5
|
|
20230901,102400,455474000,365000,365000,365000,365000,7
|
|
20230901,102300,452919000,365000,364500,365000,364500,4
|
|
20230901,102200,451459500,365000,365000,365000,365000,12
|
|
20230901,102100,447079500,365000,365000,365000,365000,6
|
|
20230901,102000,444889500,365500,365500,365500,365500,3
|
|
20230901,101900,443793000,365500,365500,365500,365000,4
|
|
20230901,101800,442332000,365500,365000,365500,365000,11
|
|
20230901,101700,438313000,365000,365500,365500,365000,7
|
|
20230901,101600,435755500,365500,365500,365500,365000,7
|
|
20230901,101500,433197500,365000,365000,365500,365000,81
|
|
20230901,101400,403632000,365000,365000,365000,365000,6
|
|
20230901,101300,401442000,365000,365000,365000,365000,2
|
|
20230901,101200,400712000,365000,364500,365000,364500,6
|
|
20230901,101100,398523000,365000,364500,365000,364500,4
|
|
20230901,101000,397063500,365000,365000,365000,364500,3
|
|
20230901,100900,395969000,365000,365000,365000,365000,3
|
|
20230901,100800,394874000,364500,365000,365000,364500,14
|
|
20230901,100700,389770000,365000,365000,365000,364500,4
|
|
20230901,100600,388310500,365000,365000,365000,365000,2
|
|
20230901,100500,387580500,365000,364500,365000,364500,3
|
|
20230901,100400,386486000,365000,365000,365000,365000,4
|
|
20230901,100300,385026000,364500,365000,365000,364500,6
|
|
20230901,100200,382837000,365000,364500,365000,364500,19
|
|
20230901,100100,375908000,364500,364500,364500,364500,3
|
|
20230901,100000,374814500,364500,364500,364500,364500,11
|
|
20230901,095900,370805000,364000,364000,364000,364000,1
|
|
20230901,095800,370441000,364000,364000,364000,364000,1
|
|
20230901,095700,370077000,364000,364000,364000,364000,0
|
|
20230901,095600,370077000,364000,364000,364000,364000,31
|
|
20230901,095500,358793000,364000,364000,364000,364000,0
|
|
20230901,095400,358793000,364000,364000,364000,364000,1
|
|
20230901,095300,358429000,364000,364500,364500,364000,51
|
|
20230901,095200,339864500,364500,364500,364500,364500,1
|
|
20230901,095100,339500000,364500,364500,364500,364500,17
|
|
20230901,095000,333303500,365000,364500,365000,364500,3
|
|
20230901,094900,332209000,364500,364500,364500,364500,0
|
|
20230901,094800,332209000,364500,364500,364500,364500,2
|
|
20230901,094700,331480000,365000,364500,365000,364500,6
|
|
20230901,094600,329291500,364500,364500,364500,364500,8
|
|
20230901,094500,326375500,364500,364500,364500,364500,17
|
|
20230901,094400,320179000,364500,364500,364500,364500,5
|
|
20230901,094300,318356500,364500,364500,364500,364500,66
|
|
20230901,094200,294299500,364000,364000,364000,364000,0
|
|
20230901,094100,294299500,364000,364500,364500,364000,44
|
|
20230901,094000,278262000,364500,364500,364500,364500,6
|
|
20230901,093900,276075000,364500,364500,364500,364500,1
|
|
20230901,093800,275710500,364000,364000,364000,364000,21
|
|
20230901,093700,268066500,364000,364000,364000,364000,1
|
|
20230901,093600,267702500,364000,364000,364000,364000,21
|
|
20230901,093500,260058500,364000,364000,364000,364000,2
|
|
20230901,093400,259330500,364000,364500,364500,364000,8
|
|
20230901,093300,256418000,364000,364000,364000,364000,1
|
|
20230901,093200,256054000,364000,364000,364000,364000,12
|
|
20230901,093100,251686000,364000,364500,364500,364000,22
|
|
20230901,093000,243677500,364000,364000,364000,364000,16
|
|
20230901,092900,237853500,364500,364000,364500,364000,5
|
|
20230901,092800,236032500,364000,364000,364000,364000,5
|
|
20230901,092700,234212500,364000,364000,364000,364000,13
|
|
20230901,092600,229480500,364000,364000,364000,364000,48
|
|
20230901,092500,212008500,364000,364000,364000,364000,32
|
|
20230901,092400,200360500,364000,364000,364000,364000,4
|
|
20230901,092300,198904500,363500,364000,364000,363500,19
|
|
20230901,092200,191989500,364000,364000,364000,364000,15
|
|
20230901,092100,186529500,364000,364000,364000,364000,61
|
|
20230901,092000,164325500,364000,364000,364000,364000,5
|
|
20230901,091900,162505500,364000,364000,364000,364000,11
|
|
20230901,091800,158501500,364000,364000,364000,363500,82
|
|
20230901,091700,128654500,364000,364500,364500,364000,48
|
|
20230901,091600,111160500,364500,364500,364500,364500,0
|
|
20230901,091500,111160500,364500,364500,364500,364500,0
|
|
20230901,091400,111160500,364500,364500,364500,364500,0
|
|
20230901,091300,111160500,364500,364500,364500,364500,10
|
|
20230901,091200,107515500,364500,364500,364500,364500,0
|
|
20230901,091100,107515500,364500,364500,364500,364500,32
|
|
20230901,091000,95851500,364500,364500,364500,364000,24
|
|
20230901,090900,87106000,364500,364000,364500,364000,3
|
|
20230901,090800,86013500,364000,364000,364000,364000,7
|
|
20230901,090700,83465500,364000,363500,364500,363500,28
|
|
20230901,090600,73275000,363500,364000,364000,363500,5
|
|
20230901,090500,71456000,364000,364000,364000,363500,36
|
|
20230901,090400,58352500,363500,364000,364500,363500,51
|
|
20230901,090300,39786000,365000,365000,365000,365000,2
|
|
20230901,090200,39056000,364500,364500,364500,364000,25
|
|
20230901,090100,29945500,364500,365000,365000,364500,16
|
|
20230901,090000,24107500,365500,365000,366000,365000,61
|