588 lines
32 KiB
CSV
588 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230904,184500,929386000,367000,367000,367000,367000,194
|
|
20230904,184400,929386000,367000,367000,367000,367000,0
|
|
20230904,184300,929386000,367000,367000,367000,367000,0
|
|
20230904,184200,929386000,367000,367000,367000,367000,0
|
|
20230904,184100,929386000,367000,367000,367000,367000,0
|
|
20230904,184000,929386000,367000,367000,367000,367000,0
|
|
20230904,183900,929386000,367000,367000,367000,367000,0
|
|
20230904,183800,929386000,367000,367000,367000,367000,0
|
|
20230904,183700,929386000,367000,367000,367000,367000,0
|
|
20230904,183600,929386000,367000,367000,367000,367000,0
|
|
20230904,183500,929386000,367000,367000,367000,367000,0
|
|
20230904,183400,929386000,367000,367000,367000,367000,0
|
|
20230904,183300,929386000,367000,367000,367000,367000,0
|
|
20230904,183200,929386000,367000,367000,367000,367000,0
|
|
20230904,183100,929386000,367000,367000,367000,367000,0
|
|
20230904,183000,929386000,367000,367000,367000,367000,0
|
|
20230904,182900,929386000,367000,367000,367000,367000,0
|
|
20230904,182800,929386000,367000,367000,367000,367000,0
|
|
20230904,182700,929386000,367000,367000,367000,367000,0
|
|
20230904,182600,929386000,367000,367000,367000,367000,0
|
|
20230904,182500,929386000,367000,367000,367000,367000,0
|
|
20230904,182400,929386000,367000,367000,367000,367000,0
|
|
20230904,182300,929386000,367000,367000,367000,367000,0
|
|
20230904,182200,929386000,367000,367000,367000,367000,0
|
|
20230904,182100,929386000,367000,367000,367000,367000,0
|
|
20230904,182000,929386000,367000,367000,367000,367000,0
|
|
20230904,181900,929386000,367000,367000,367000,367000,0
|
|
20230904,181800,929386000,367000,367000,367000,367000,0
|
|
20230904,181700,929386000,367000,367000,367000,367000,0
|
|
20230904,181600,929386000,367000,367000,367000,367000,0
|
|
20230904,181500,929386000,367000,367000,367000,367000,194
|
|
20230904,181400,929386000,367000,367000,367000,367000,0
|
|
20230904,181300,929386000,367000,367000,367000,367000,0
|
|
20230904,181200,929386000,367000,367000,367000,367000,0
|
|
20230904,181100,929386000,367000,367000,367000,367000,0
|
|
20230904,181000,929386000,367000,367000,367000,367000,0
|
|
20230904,180900,929386000,367000,367000,367000,367000,0
|
|
20230904,180800,929386000,367000,367000,367000,367000,0
|
|
20230904,180700,929386000,367000,367000,367000,367000,0
|
|
20230904,180600,929386000,367000,367000,367000,367000,0
|
|
20230904,180500,929386000,367000,367000,367000,367000,0
|
|
20230904,180400,929386000,367000,367000,367000,367000,0
|
|
20230904,180300,929386000,367000,367000,367000,367000,0
|
|
20230904,180200,929386000,367000,367000,367000,367000,0
|
|
20230904,180100,929386000,367000,367000,367000,367000,0
|
|
20230904,180000,929386000,367000,367000,367000,367000,0
|
|
20230904,175900,929386000,367000,367000,367000,367000,0
|
|
20230904,175800,929386000,367000,367000,367000,367000,0
|
|
20230904,175700,929386000,367000,367000,367000,367000,0
|
|
20230904,175600,929386000,367000,367000,367000,367000,0
|
|
20230904,175500,929386000,367000,367000,367000,367000,0
|
|
20230904,175400,929386000,367000,367000,367000,367000,0
|
|
20230904,175300,929386000,367000,367000,367000,367000,0
|
|
20230904,175200,929386000,367000,367000,367000,367000,0
|
|
20230904,175100,929386000,367000,367000,367000,367000,0
|
|
20230904,175000,929386000,367000,367000,367000,367000,0
|
|
20230904,174900,929386000,367000,367000,367000,367000,0
|
|
20230904,174800,929386000,367000,367000,367000,367000,0
|
|
20230904,174700,929386000,367000,367000,367000,367000,0
|
|
20230904,174600,929386000,367000,367000,367000,367000,0
|
|
20230904,174500,929386000,367000,367000,367000,367000,194
|
|
20230904,174400,929386000,367000,367000,367000,367000,0
|
|
20230904,174300,929386000,367000,367000,367000,367000,0
|
|
20230904,174200,929386000,367000,367000,367000,367000,0
|
|
20230904,174100,929386000,367000,367000,367000,367000,0
|
|
20230904,174000,929386000,367000,367000,367000,367000,0
|
|
20230904,173900,929386000,367000,367000,367000,367000,0
|
|
20230904,173800,929386000,367000,367000,367000,367000,0
|
|
20230904,173700,929386000,367000,367000,367000,367000,0
|
|
20230904,173600,929386000,367000,367000,367000,367000,0
|
|
20230904,173500,929386000,367000,367000,367000,367000,0
|
|
20230904,173400,929386000,367000,367000,367000,367000,0
|
|
20230904,173300,929386000,367000,367000,367000,367000,0
|
|
20230904,173200,929386000,367000,367000,367000,367000,0
|
|
20230904,173100,929386000,367000,367000,367000,367000,0
|
|
20230904,173000,929386000,367000,367000,367000,367000,0
|
|
20230904,172900,929386000,367000,367000,367000,367000,0
|
|
20230904,172800,929386000,367000,367000,367000,367000,0
|
|
20230904,172700,929386000,367000,367000,367000,367000,0
|
|
20230904,172600,929386000,367000,367000,367000,367000,0
|
|
20230904,172500,929386000,367000,367000,367000,367000,0
|
|
20230904,172400,929386000,367000,367000,367000,367000,0
|
|
20230904,172300,929386000,367000,367000,367000,367000,0
|
|
20230904,172200,929386000,367000,367000,367000,367000,0
|
|
20230904,172100,929386000,367000,367000,367000,367000,0
|
|
20230904,172000,929386000,367000,367000,367000,367000,0
|
|
20230904,171900,929386000,367000,367000,367000,367000,0
|
|
20230904,171800,929386000,367000,367000,367000,367000,0
|
|
20230904,171700,929386000,367000,367000,367000,367000,0
|
|
20230904,171600,929386000,367000,367000,367000,367000,0
|
|
20230904,171500,929386000,367000,367000,367000,367000,194
|
|
20230904,171400,929386000,367000,367000,367000,367000,0
|
|
20230904,171300,929386000,367000,367000,367000,367000,0
|
|
20230904,171200,929386000,367000,367000,367000,367000,0
|
|
20230904,171100,929386000,367000,367000,367000,367000,0
|
|
20230904,171000,929386000,367000,367000,367000,367000,0
|
|
20230904,170900,929386000,367000,367000,367000,367000,0
|
|
20230904,170800,929386000,367000,367000,367000,367000,0
|
|
20230904,170700,929386000,367000,367000,367000,367000,0
|
|
20230904,170600,929386000,367000,367000,367000,367000,0
|
|
20230904,170500,929386000,367000,367000,367000,367000,0
|
|
20230904,170400,929386000,367000,367000,367000,367000,0
|
|
20230904,170300,929386000,367000,367000,367000,367000,0
|
|
20230904,170200,929386000,367000,367000,367000,367000,0
|
|
20230904,170100,929386000,367000,367000,367000,367000,0
|
|
20230904,170000,929386000,367000,367000,367000,367000,0
|
|
20230904,165900,929386000,367000,367000,367000,367000,0
|
|
20230904,165800,929386000,367000,367000,367000,367000,0
|
|
20230904,165700,929386000,367000,367000,367000,367000,0
|
|
20230904,165600,929386000,367000,367000,367000,367000,0
|
|
20230904,165500,929386000,367000,367000,367000,367000,0
|
|
20230904,165400,929386000,367000,367000,367000,367000,0
|
|
20230904,165300,929386000,367000,367000,367000,367000,0
|
|
20230904,165200,929386000,367000,367000,367000,367000,0
|
|
20230904,165100,929386000,367000,367000,367000,367000,0
|
|
20230904,165000,929386000,367000,367000,367000,367000,0
|
|
20230904,164900,929386000,367000,367000,367000,367000,0
|
|
20230904,164800,929386000,367000,367000,367000,367000,0
|
|
20230904,164700,929386000,367000,367000,367000,367000,0
|
|
20230904,164600,929386000,367000,367000,367000,367000,0
|
|
20230904,164500,929386000,367000,367000,367000,367000,194
|
|
20230904,164400,929386000,367000,367000,367000,367000,0
|
|
20230904,164300,929386000,367000,367000,367000,367000,0
|
|
20230904,164200,929386000,367000,367000,367000,367000,0
|
|
20230904,164100,929386000,367000,367000,367000,367000,0
|
|
20230904,164000,929386000,367000,367000,367000,367000,0
|
|
20230904,163900,929386000,367000,367000,367000,367000,0
|
|
20230904,163800,929386000,367000,367000,367000,367000,0
|
|
20230904,163700,929386000,367000,367000,367000,367000,0
|
|
20230904,163600,929386000,367000,367000,367000,367000,0
|
|
20230904,163500,929386000,367000,367000,367000,367000,0
|
|
20230904,163400,929386000,367000,367000,367000,367000,0
|
|
20230904,163300,929386000,367000,367000,367000,367000,0
|
|
20230904,163200,929386000,367000,367000,367000,367000,0
|
|
20230904,163100,929386000,367000,367000,367000,367000,0
|
|
20230904,163000,929386000,367000,367000,367000,367000,0
|
|
20230904,162900,929386000,367000,367000,367000,367000,0
|
|
20230904,162800,929386000,367000,367000,367000,367000,0
|
|
20230904,162700,929386000,367000,367000,367000,367000,0
|
|
20230904,162600,929386000,367000,367000,367000,367000,0
|
|
20230904,162500,929386000,367000,367000,367000,367000,0
|
|
20230904,162400,929386000,367000,367000,367000,367000,0
|
|
20230904,162300,929386000,367000,367000,367000,367000,0
|
|
20230904,162200,929386000,367000,367000,367000,367000,0
|
|
20230904,162100,929386000,367000,367000,367000,367000,0
|
|
20230904,162000,929386000,367000,367000,367000,367000,0
|
|
20230904,161900,929386000,367000,367000,367000,367000,0
|
|
20230904,161800,929386000,367000,367000,367000,367000,0
|
|
20230904,161700,929386000,367000,367000,367000,367000,0
|
|
20230904,161600,929386000,367000,367000,367000,367000,0
|
|
20230904,161500,929386000,367000,367000,367000,367000,194
|
|
20230904,161400,929386000,367000,367000,367000,367000,0
|
|
20230904,161300,929386000,367000,367000,367000,367000,0
|
|
20230904,161200,929386000,367000,367000,367000,367000,0
|
|
20230904,161100,929386000,367000,367000,367000,367000,0
|
|
20230904,161000,929386000,367000,367000,367000,367000,0
|
|
20230904,160900,929386000,367000,367000,367000,367000,0
|
|
20230904,160800,929386000,367000,367000,367000,367000,0
|
|
20230904,160700,929386000,367000,367000,367000,367000,0
|
|
20230904,160600,929386000,367000,367000,367000,367000,0
|
|
20230904,160500,929386000,367000,367000,367000,367000,0
|
|
20230904,160400,929386000,367000,367000,367000,367000,0
|
|
20230904,160300,929386000,367000,367000,367000,367000,0
|
|
20230904,160200,929386000,367000,367000,367000,367000,0
|
|
20230904,160100,929386000,367000,367000,367000,367000,0
|
|
20230904,160000,929386000,367000,367000,367000,367000,0
|
|
20230904,155900,929386000,367000,367000,367000,367000,0
|
|
20230904,155800,929386000,367000,367000,367000,367000,0
|
|
20230904,155700,929386000,367000,367000,367000,367000,0
|
|
20230904,155600,929386000,367000,367000,367000,367000,0
|
|
20230904,155500,929386000,367000,367000,367000,367000,0
|
|
20230904,155400,929386000,367000,367000,367000,367000,0
|
|
20230904,155300,929386000,367000,367000,367000,367000,0
|
|
20230904,155200,929386000,367000,367000,367000,367000,0
|
|
20230904,155100,929386000,367000,367000,367000,367000,0
|
|
20230904,155000,929386000,367000,367000,367000,367000,0
|
|
20230904,154900,929386000,367000,367000,367000,367000,0
|
|
20230904,154800,929386000,367000,367000,367000,367000,0
|
|
20230904,154700,929386000,367000,367000,367000,367000,0
|
|
20230904,154600,929386000,367000,367000,367000,367000,0
|
|
20230904,154500,929386000,367000,367000,367000,367000,194
|
|
20230904,154400,929386000,367000,367000,367000,367000,0
|
|
20230904,154300,929386000,367000,367000,367000,367000,0
|
|
20230904,154200,929386000,367000,367000,367000,367000,0
|
|
20230904,154100,929386000,367000,367000,367000,367000,0
|
|
20230904,154000,929386000,367000,367000,367000,367000,0
|
|
20230904,153900,929386000,367000,367000,367000,367000,0
|
|
20230904,153800,929386000,367000,367000,367000,367000,0
|
|
20230904,153700,929386000,367000,367000,367000,367000,0
|
|
20230904,153600,929386000,367000,367000,367000,367000,0
|
|
20230904,153500,929386000,367000,367000,367000,367000,0
|
|
20230904,153400,929386000,367000,367000,367000,367000,0
|
|
20230904,153300,929386000,367000,367000,367000,367000,0
|
|
20230904,153200,929386000,367000,367000,367000,367000,0
|
|
20230904,153100,929386000,367000,367000,367000,367000,0
|
|
20230904,153000,929386000,367000,367000,367000,367000,194
|
|
20230904,152900,858188000,366500,366500,366500,366500,0
|
|
20230904,152800,858188000,366500,366500,366500,366500,0
|
|
20230904,152700,858188000,366500,366500,366500,366500,0
|
|
20230904,152600,858188000,366500,366500,366500,366500,0
|
|
20230904,152500,858188000,366500,366500,366500,366500,0
|
|
20230904,152400,858188000,366500,366500,366500,366500,0
|
|
20230904,152300,858188000,366500,366500,366500,366500,0
|
|
20230904,152200,858188000,366500,366500,366500,366500,0
|
|
20230904,152100,858188000,366500,366500,366500,366500,0
|
|
20230904,152000,858188000,366500,366500,366500,366500,0
|
|
20230904,151900,858188000,366500,366500,366500,366500,3
|
|
20230904,151800,857088500,366000,366000,366500,366000,22
|
|
20230904,151700,849035000,366000,366000,366000,366000,1
|
|
20230904,151600,848669000,366500,366000,366500,366000,4
|
|
20230904,151500,847203500,366000,366000,366000,366000,3
|
|
20230904,151400,846105500,366500,366500,366500,366500,1
|
|
20230904,151300,845739000,366000,366000,366000,366000,1
|
|
20230904,151200,845373000,366000,366000,366000,366000,9
|
|
20230904,151100,842079000,366000,366000,366000,366000,3
|
|
20230904,151000,840981000,366500,366000,366500,366000,9
|
|
20230904,150900,837684000,366500,366000,366500,366000,5
|
|
20230904,150800,835852000,366500,366500,366500,366500,9
|
|
20230904,150700,832553500,366500,366500,366500,366500,1
|
|
20230904,150600,832187000,366500,366500,366500,366500,0
|
|
20230904,150500,832187000,366500,366500,366500,366500,9
|
|
20230904,150400,828888500,366500,366500,366500,366500,0
|
|
20230904,150300,828888500,366500,366500,366500,366500,10
|
|
20230904,150200,825223500,366500,366500,366500,366500,0
|
|
20230904,150100,825223500,366500,366500,366500,366500,5
|
|
20230904,150000,823391000,366500,365500,366500,365500,6
|
|
20230904,145900,821194000,366500,366000,366500,366000,20
|
|
20230904,145800,813873500,365500,365500,365500,365500,1
|
|
20230904,145700,813508000,366500,366500,366500,366500,2
|
|
20230904,145600,812775000,366000,365500,366500,365500,16
|
|
20230904,145500,806915500,366000,365500,366000,365500,3
|
|
20230904,145400,805818500,366000,366000,366500,366000,8
|
|
20230904,145300,802890000,365500,366500,366500,365500,2
|
|
20230904,145200,802158000,366500,365500,366500,365500,3
|
|
20230904,145100,801060000,365500,366000,366000,365500,4
|
|
20230904,145000,799596500,365500,366500,366500,365500,2
|
|
20230904,144900,798864500,366000,366000,366000,366000,3
|
|
20230904,144800,797766500,366500,366000,366500,366000,2
|
|
20230904,144700,797034000,366000,366000,366000,366000,4
|
|
20230904,144600,795570000,366000,366500,366500,366000,7
|
|
20230904,144500,793005500,366500,366500,366500,366500,1
|
|
20230904,144400,792639000,366000,366000,366000,366000,4
|
|
20230904,144300,791175000,366000,366000,366000,366000,10
|
|
20230904,144200,787515000,366000,366000,366000,366000,0
|
|
20230904,144100,787515000,366000,366000,366000,366000,14
|
|
20230904,144000,782391000,366500,366500,366500,366500,0
|
|
20230904,143900,782391000,366500,366500,366500,366500,0
|
|
20230904,143800,782391000,366500,366000,366500,366000,4
|
|
20230904,143700,780926000,366500,366500,366500,366500,0
|
|
20230904,143600,780926000,366500,366500,366500,366500,3
|
|
20230904,143500,779826500,366500,366500,366500,366500,1
|
|
20230904,143400,779460000,366500,366000,366500,366000,4
|
|
20230904,143300,777994500,366500,366500,366500,366500,2
|
|
20230904,143200,777261500,366500,366500,366500,366500,0
|
|
20230904,143100,777261500,366500,366000,366500,366000,2
|
|
20230904,143000,776529000,365500,365500,365500,365500,3
|
|
20230904,142900,775432500,365500,366000,366000,365500,3
|
|
20230904,142800,774335500,366000,366000,366000,366000,1
|
|
20230904,142700,773969500,366000,366000,366000,366000,0
|
|
20230904,142600,773969500,366000,366000,366000,366000,2
|
|
20230904,142500,773237500,365500,365500,365500,365500,0
|
|
20230904,142400,773237500,365500,365500,365500,365500,2
|
|
20230904,142300,772506500,366500,366500,366500,366500,0
|
|
20230904,142200,772506500,366500,366500,366500,366500,1
|
|
20230904,142100,772140000,366500,366500,366500,366500,3
|
|
20230904,142000,771040500,366000,366000,366000,366000,7
|
|
20230904,141900,768478500,366000,366000,366000,366000,1
|
|
20230904,141800,768112500,366000,366000,366000,366000,0
|
|
20230904,141700,768112500,366000,366000,366000,366000,27
|
|
20230904,141600,758230500,366000,366000,366000,366000,0
|
|
20230904,141500,758230500,366000,366000,366000,366000,10
|
|
20230904,141400,754570500,366000,366000,366000,366000,2
|
|
20230904,141300,753838500,365500,366000,366000,365500,11
|
|
20230904,141200,749813500,366500,366500,366500,366500,0
|
|
20230904,141100,749813500,366500,365500,366500,365500,76
|
|
20230904,141000,721995000,365500,365500,365500,365500,16
|
|
20230904,140900,716147000,365500,365500,365500,365500,0
|
|
20230904,140800,716147000,365500,365500,365500,365500,1
|
|
20230904,140700,715781500,365500,365500,365500,365500,1
|
|
20230904,140600,715416000,365500,365000,365500,365000,7
|
|
20230904,140500,712858000,366000,366000,366000,366000,1
|
|
20230904,140400,712492000,366000,366000,366000,366000,1
|
|
20230904,140300,712126000,366000,366000,366000,366000,1
|
|
20230904,140200,711760000,365500,365500,365500,365500,1
|
|
20230904,140100,711394500,365500,365500,365500,365500,0
|
|
20230904,140000,711394500,365500,365500,365500,365500,28
|
|
20230904,135900,701160500,365500,365500,365500,365500,3
|
|
20230904,135800,700064000,365500,365500,365500,365500,3
|
|
20230904,135700,698967500,365500,365500,365500,365500,1
|
|
20230904,135600,698602000,365500,365500,365500,365500,2
|
|
20230904,135500,697871000,366000,366000,366000,366000,1
|
|
20230904,135400,697505000,366000,365500,366000,365500,6
|
|
20230904,135300,695311500,365500,365500,365500,365500,0
|
|
20230904,135200,695311500,365500,365500,365500,365500,0
|
|
20230904,135100,695311500,365500,365500,365500,365500,1
|
|
20230904,135000,694946000,365500,365500,365500,365500,0
|
|
20230904,134900,694946000,365500,365500,365500,365500,0
|
|
20230904,134800,694946000,365500,365500,365500,365500,0
|
|
20230904,134700,694946000,365500,365500,365500,365500,0
|
|
20230904,134600,694946000,365500,365500,365500,365500,0
|
|
20230904,134500,694946000,365500,365500,365500,365500,1
|
|
20230904,134400,694580500,366000,366000,366000,366000,0
|
|
20230904,134300,694580500,366000,366000,366000,366000,1
|
|
20230904,134200,694214500,366000,366000,366000,366000,6
|
|
20230904,134100,692018500,365500,365500,365500,365500,15
|
|
20230904,134000,686536000,365500,365500,365500,365500,3
|
|
20230904,133900,685439500,365500,365500,365500,365500,0
|
|
20230904,133800,685439500,365500,365500,365500,365500,0
|
|
20230904,133700,685439500,365500,365500,365500,365500,34
|
|
20230904,133600,673012500,365500,365500,365500,365500,1
|
|
20230904,133500,672647000,365000,365000,365000,365000,0
|
|
20230904,133400,672647000,365000,365000,365000,365000,4
|
|
20230904,133300,671187000,365000,365000,365000,365000,0
|
|
20230904,133200,671187000,365000,365000,365000,365000,1
|
|
20230904,133100,670822000,365000,365000,365000,365000,0
|
|
20230904,133000,670822000,365000,365000,365000,365000,1
|
|
20230904,132900,670457000,365500,365500,365500,365500,2
|
|
20230904,132800,669726000,365500,365500,365500,365500,0
|
|
20230904,132700,669726000,365500,365500,365500,365500,0
|
|
20230904,132600,669726000,365500,365500,365500,365500,0
|
|
20230904,132500,669726000,365500,365500,365500,365500,5
|
|
20230904,132400,667898500,365500,365500,365500,365500,1
|
|
20230904,132300,667533000,365000,365000,365000,365000,0
|
|
20230904,132200,667533000,365000,365500,365500,365000,32
|
|
20230904,132100,655850500,365500,365500,365500,365500,2
|
|
20230904,132000,655119500,365000,365000,365000,365000,0
|
|
20230904,131900,655119500,365000,365000,366000,365000,12
|
|
20230904,131800,650733500,365500,365500,365500,365500,8
|
|
20230904,131700,647809500,365000,365000,365000,365000,0
|
|
20230904,131600,647809500,365000,365000,365000,365000,20
|
|
20230904,131500,640509500,365500,365500,365500,365500,0
|
|
20230904,131400,640509500,365500,365500,365500,365500,1
|
|
20230904,131300,640144000,365500,365500,365500,365500,10
|
|
20230904,131200,636489000,365500,365500,365500,365500,2
|
|
20230904,131100,635758000,366000,366000,366000,366000,5
|
|
20230904,131000,633928000,365500,365500,365500,365500,6
|
|
20230904,130900,631735000,366000,366000,366000,366000,0
|
|
20230904,130800,631735000,366000,366000,366000,366000,6
|
|
20230904,130700,629539000,365000,365000,365000,365000,0
|
|
20230904,130600,629539000,365000,365000,365000,365000,0
|
|
20230904,130500,629539000,365000,365500,365500,365000,6
|
|
20230904,130400,627348000,365500,365500,365500,365500,5
|
|
20230904,130300,625520500,365500,365500,365500,365500,0
|
|
20230904,130200,625520500,365500,365500,365500,365500,0
|
|
20230904,130100,625520500,365500,365500,366000,365500,12
|
|
20230904,130000,621134000,365000,365000,366000,365000,4
|
|
20230904,125900,619673000,365000,365000,365000,365000,0
|
|
20230904,125800,619673000,365000,365000,365000,365000,0
|
|
20230904,125700,619673000,365000,365000,365000,365000,0
|
|
20230904,125600,619673000,365000,365000,365000,365000,2
|
|
20230904,125500,618943000,365000,365000,365000,365000,0
|
|
20230904,125400,618943000,365000,365000,365500,364500,122
|
|
20230904,125300,574402500,365000,365000,365000,365000,0
|
|
20230904,125200,574402500,365000,365000,365000,365000,0
|
|
20230904,125100,574402500,365000,365000,365000,365000,0
|
|
20230904,125000,574402500,365000,365000,365000,365000,0
|
|
20230904,124900,574402500,365000,365000,365000,365000,1
|
|
20230904,124800,574037500,365000,365000,365000,365000,50
|
|
20230904,124700,555787500,365500,365500,365500,365500,0
|
|
20230904,124600,555787500,365500,365500,365500,365500,0
|
|
20230904,124500,555787500,365500,365500,365500,365500,7
|
|
20230904,124400,553229000,366000,366000,366000,366000,2
|
|
20230904,124300,552497000,365500,365500,365500,365500,2
|
|
20230904,124200,551766000,365500,365500,365500,365500,19
|
|
20230904,124100,544821500,366000,366000,366000,366000,1
|
|
20230904,124000,544455500,366000,366000,366000,366000,0
|
|
20230904,123900,544455500,366000,366000,366000,366000,0
|
|
20230904,123800,544455500,366000,366000,366000,366000,2
|
|
20230904,123700,543723500,366000,366000,366000,366000,2
|
|
20230904,123600,542991500,366000,366000,366000,366000,0
|
|
20230904,123500,542991500,366000,366000,366000,366000,1
|
|
20230904,123400,542625500,365500,365500,365500,365500,0
|
|
20230904,123300,542625500,365500,365500,365500,365500,0
|
|
20230904,123200,542625500,365500,365500,365500,365500,21
|
|
20230904,123100,534950000,365500,365500,365500,365500,0
|
|
20230904,123000,534950000,365500,365500,365500,365500,2
|
|
20230904,122900,534219000,365500,365500,365500,365500,0
|
|
20230904,122800,534219000,365500,365500,365500,365500,0
|
|
20230904,122700,534219000,365500,365500,365500,365500,0
|
|
20230904,122600,534219000,365500,365500,365500,365500,0
|
|
20230904,122500,534219000,365500,365500,365500,365500,2
|
|
20230904,122400,533488000,365500,365500,365500,365500,1
|
|
20230904,122300,533122500,365500,365500,365500,365500,0
|
|
20230904,122200,533122500,365500,365500,365500,365500,0
|
|
20230904,122100,533122500,365500,365500,365500,365500,0
|
|
20230904,122000,533122500,365500,365500,365500,365500,1
|
|
20230904,121900,532757000,365500,365500,365500,365500,2
|
|
20230904,121800,532026000,365500,365500,365500,365500,1
|
|
20230904,121700,531660500,365500,365500,365500,365500,0
|
|
20230904,121600,531660500,365500,365500,365500,365500,0
|
|
20230904,121500,531660500,365500,365500,365500,365500,21
|
|
20230904,121400,523985000,365500,365500,365500,365500,0
|
|
20230904,121300,523985000,365500,365500,365500,365500,0
|
|
20230904,121200,523985000,365500,365500,365500,365500,0
|
|
20230904,121100,523985000,365500,365500,365500,365500,0
|
|
20230904,121000,523985000,365500,365500,365500,365500,1
|
|
20230904,120900,523619500,365500,365500,365500,365500,0
|
|
20230904,120800,523619500,365500,365500,365500,365500,0
|
|
20230904,120700,523619500,365500,365500,365500,365500,5
|
|
20230904,120600,521792000,365500,365500,365500,365500,0
|
|
20230904,120500,521792000,365500,365500,365500,365500,2
|
|
20230904,120400,521061000,366000,366000,366000,366000,0
|
|
20230904,120300,521061000,366000,366000,366000,366000,0
|
|
20230904,120200,521061000,366000,366000,366000,366000,0
|
|
20230904,120100,521061000,366000,366000,366000,366000,1
|
|
20230904,120000,520695000,366000,365000,366000,365000,11
|
|
20230904,115900,516670000,365500,365500,365500,365500,0
|
|
20230904,115800,516670000,365500,365000,365500,365000,5
|
|
20230904,115700,514844000,365500,365500,365500,365500,1
|
|
20230904,115600,514478500,365000,365000,365000,365000,0
|
|
20230904,115500,514478500,365000,365000,365000,365000,13
|
|
20230904,115400,509733500,365500,365500,365500,365500,23
|
|
20230904,115300,501327000,365500,365500,365500,365500,1
|
|
20230904,115200,500961500,365500,365500,365500,365500,0
|
|
20230904,115100,500961500,365500,365500,365500,365500,0
|
|
20230904,115000,500961500,365500,365000,365500,365000,12
|
|
20230904,114900,496580000,365000,365000,365000,365000,0
|
|
20230904,114800,496580000,365000,365000,365000,365000,0
|
|
20230904,114700,496580000,365000,365000,365000,365000,0
|
|
20230904,114600,496580000,365000,365500,365500,365000,2
|
|
20230904,114500,495849500,365500,365500,365500,365500,1
|
|
20230904,114400,495484000,365000,365000,365000,365000,3
|
|
20230904,114300,494389000,365000,365000,365000,365000,2
|
|
20230904,114200,493659000,365500,365000,365500,365000,2
|
|
20230904,114100,492928500,365500,365500,365500,365500,2
|
|
20230904,114000,492197500,365000,365000,365000,365000,0
|
|
20230904,113900,492197500,365000,365000,365000,365000,1
|
|
20230904,113800,491832500,365000,365000,365000,365000,6
|
|
20230904,113700,489642500,365000,365000,365000,365000,23
|
|
20230904,113600,481247500,365500,365500,365500,365500,0
|
|
20230904,113500,481247500,365500,365500,365500,365500,0
|
|
20230904,113400,481247500,365500,365500,365500,365500,0
|
|
20230904,113300,481247500,365500,365500,365500,365500,1
|
|
20230904,113200,480882000,365000,365000,365000,365000,0
|
|
20230904,113100,480882000,365000,365000,365000,365000,0
|
|
20230904,113000,480882000,365000,365000,365000,365000,0
|
|
20230904,112900,480882000,365000,365000,365000,365000,0
|
|
20230904,112800,480882000,365000,365000,365000,365000,0
|
|
20230904,112700,480882000,365000,365000,365000,365000,0
|
|
20230904,112600,480882000,365000,365000,365000,365000,1
|
|
20230904,112500,480517000,365000,365000,365000,365000,0
|
|
20230904,112400,480517000,365000,365000,365000,365000,0
|
|
20230904,112300,480517000,365000,365000,365000,365000,0
|
|
20230904,112200,480517000,365000,365000,365000,365000,16
|
|
20230904,112100,474677000,365000,365000,365000,365000,8
|
|
20230904,112000,471757000,365000,365000,365000,365000,1
|
|
20230904,111900,471392000,364500,364500,364500,364500,0
|
|
20230904,111800,471392000,364500,364500,364500,364500,0
|
|
20230904,111700,471392000,364500,364500,364500,364500,0
|
|
20230904,111600,471392000,364500,364500,364500,364500,1
|
|
20230904,111500,471027500,364500,364500,364500,364500,1
|
|
20230904,111400,470663000,365000,365000,365000,365000,1
|
|
20230904,111300,470298000,364500,364500,364500,364500,0
|
|
20230904,111200,470298000,364500,364500,364500,364500,0
|
|
20230904,111100,470298000,364500,364500,364500,364500,3
|
|
20230904,111000,469204500,364500,364500,364500,364500,1
|
|
20230904,110900,468840000,364500,365000,365000,364500,19
|
|
20230904,110800,461907000,365000,365000,365000,365000,4
|
|
20230904,110700,460447000,365000,365000,365000,365000,5
|
|
20230904,110600,458622000,365000,365000,365000,365000,0
|
|
20230904,110500,458622000,365000,365000,365000,365000,0
|
|
20230904,110400,458622000,365000,365000,365000,365000,4
|
|
20230904,110300,457162000,365000,365000,365000,365000,0
|
|
20230904,110200,457162000,365000,365000,365000,365000,1
|
|
20230904,110100,456797000,365000,364500,365000,364500,13
|
|
20230904,110000,452052500,365000,365000,365000,364500,45
|
|
20230904,105900,435634000,364500,364500,364500,364500,0
|
|
20230904,105800,435634000,364500,365000,365000,364500,6
|
|
20230904,105700,433446500,365000,365000,365000,365000,0
|
|
20230904,105600,433446500,365000,365000,365000,365000,3
|
|
20230904,105500,432351500,364500,364500,364500,364500,1
|
|
20230904,105400,431987000,365000,365000,365000,365000,1
|
|
20230904,105300,431622000,365000,365000,365000,365000,2
|
|
20230904,105200,430892000,364500,364500,364500,364500,0
|
|
20230904,105100,430892000,364500,365000,365000,364500,3
|
|
20230904,105000,429798000,364500,364500,364500,364500,0
|
|
20230904,104900,429798000,364500,364500,364500,364500,0
|
|
20230904,104800,429798000,364500,364500,364500,364500,0
|
|
20230904,104700,429798000,364500,364500,364500,364500,0
|
|
20230904,104600,429798000,364500,364500,364500,364500,0
|
|
20230904,104500,429798000,364500,364500,364500,364500,1
|
|
20230904,104400,429433500,365000,365000,365000,365000,0
|
|
20230904,104300,429433500,365000,365000,365000,365000,0
|
|
20230904,104200,429433500,365000,365000,365000,365000,2
|
|
20230904,104100,428703500,365000,365000,365000,365000,3
|
|
20230904,104000,427608500,365000,365000,365000,365000,0
|
|
20230904,103900,427608500,365000,365000,365000,365000,0
|
|
20230904,103800,427608500,365000,365000,365000,365000,0
|
|
20230904,103700,427608500,365000,365000,365000,365000,0
|
|
20230904,103600,427608500,365000,365000,365000,365000,1
|
|
20230904,103500,427243500,365000,365000,365000,365000,0
|
|
20230904,103400,427243500,365000,365000,365000,365000,3
|
|
20230904,103300,426148500,365000,365000,365000,365000,0
|
|
20230904,103200,426148500,365000,365000,365000,365000,0
|
|
20230904,103100,426148500,365000,365000,365000,365000,3
|
|
20230904,103000,425053500,364500,364500,364500,364500,1
|
|
20230904,102900,424689000,365000,365000,365000,365000,0
|
|
20230904,102800,424689000,365000,365000,365000,365000,5
|
|
20230904,102700,422864000,365000,365000,365000,365000,5
|
|
20230904,102600,421039000,364500,364500,364500,364500,0
|
|
20230904,102500,421039000,364500,364500,364500,364500,18
|
|
20230904,102400,414478000,365500,365000,365500,365000,3
|
|
20230904,102300,413382000,365000,365000,365000,365000,1
|
|
20230904,102200,413017000,365000,365000,365000,365000,0
|
|
20230904,102100,413017000,365000,365000,365000,365000,6
|
|
20230904,102000,410827000,365500,365500,365500,365500,1
|
|
20230904,101900,410461500,365000,365000,365000,365000,14
|
|
20230904,101800,405351500,364500,364500,364500,364500,19
|
|
20230904,101700,398426000,364500,364500,364500,364500,10
|
|
20230904,101600,394781000,364500,365000,365000,364500,21
|
|
20230904,101500,387118000,365000,365000,365000,365000,16
|
|
20230904,101400,381278000,365000,365000,365000,365000,0
|
|
20230904,101300,381278000,365000,365000,365000,365000,0
|
|
20230904,101200,381278000,365000,365000,365000,365000,10
|
|
20230904,101100,377628000,365500,365000,365500,365000,2
|
|
20230904,101000,376897500,365000,365000,365000,365000,1
|
|
20230904,100900,376532500,365000,365000,365000,365000,1
|
|
20230904,100800,376167500,365000,365000,365000,365000,0
|
|
20230904,100700,376167500,365000,365000,365000,365000,2
|
|
20230904,100600,375437500,365000,365000,365000,365000,0
|
|
20230904,100500,375437500,365000,365000,365000,365000,5
|
|
20230904,100400,373612500,365000,365500,365500,365000,3
|
|
20230904,100300,372517000,365500,365500,365500,365500,1
|
|
20230904,100200,372151500,365500,365500,365500,365500,4
|
|
20230904,100100,370689500,365500,365500,365500,365500,6
|
|
20230904,100000,368496500,365500,365000,365500,365000,2
|
|
20230904,095900,367766000,365500,365500,365500,365500,0
|
|
20230904,095800,367766000,365500,365500,365500,365500,3
|
|
20230904,095700,366669500,365500,365500,365500,365500,3
|
|
20230904,095600,365573000,366000,366000,366000,366000,0
|
|
20230904,095500,365573000,366000,366000,366000,366000,1
|
|
20230904,095400,365207000,365500,365500,365500,365500,11
|
|
20230904,095300,361186500,365500,365500,365500,365500,2
|
|
20230904,095200,360455500,365500,365500,365500,365500,20
|
|
20230904,095100,353145500,365500,365500,365500,365500,81
|
|
20230904,095000,323540000,365500,365000,365500,365000,39
|
|
20230904,094900,309304000,365000,365000,365000,365000,0
|
|
20230904,094800,309304000,365000,364500,365000,364500,2
|
|
20230904,094700,308574500,365500,365500,365500,365500,0
|
|
20230904,094600,308574500,365500,365500,365500,365500,6
|
|
20230904,094500,306381500,364500,364500,364500,364500,2
|
|
20230904,094400,305652500,364500,364500,364500,364500,1
|
|
20230904,094300,305288000,365000,365000,365000,365000,1
|
|
20230904,094200,304923000,365000,365000,365000,365000,0
|
|
20230904,094100,304923000,365000,365000,365000,365000,3
|
|
20230904,094000,303828000,366000,366000,366000,366000,6
|
|
20230904,093900,301632000,366000,366000,366000,366000,1
|
|
20230904,093800,301266000,366000,366000,366000,366000,0
|
|
20230904,093700,301266000,366000,366000,366000,366000,0
|
|
20230904,093600,301266000,366000,365500,366000,365500,3
|
|
20230904,093500,300168500,365000,365500,365500,365000,11
|
|
20230904,093400,296152500,366000,366000,366000,366000,5
|
|
20230904,093300,294322500,366000,366000,366000,366000,1
|
|
20230904,093200,293956500,364500,365000,365000,364500,51
|
|
20230904,093100,275366500,364500,364500,366000,364500,5
|
|
20230904,093000,273542500,364500,365500,365500,364500,84
|
|
20230904,092900,242915000,365000,365000,365000,365000,0
|
|
20230904,092800,242915000,365000,365000,365000,365000,0
|
|
20230904,092700,242915000,365000,365000,365000,365000,14
|
|
20230904,092600,237805000,366000,366000,366000,366000,5
|
|
20230904,092500,235975000,366000,366000,366000,366000,5
|
|
20230904,092400,234145000,366000,365000,366000,365000,11
|
|
20230904,092300,230123500,365000,365500,365500,365000,8
|
|
20230904,092200,227203000,365000,365000,365500,365000,12
|
|
20230904,092100,222822500,365000,365000,365000,365000,9
|
|
20230904,092000,219537500,364500,365000,366500,364500,76
|
|
20230904,091900,191797000,364500,365000,365000,364500,10
|
|
20230904,091800,188147500,364500,364500,364500,364500,18
|
|
20230904,091700,181586500,364500,364500,364500,364500,37
|
|
20230904,091600,168100000,364500,364500,364500,364500,6
|
|
20230904,091500,165913000,363500,363500,363500,363000,69
|
|
20230904,091400,140840500,363500,363500,363500,363500,15
|
|
20230904,091300,135388000,363500,363500,363500,363500,5
|
|
20230904,091200,133570500,363500,364000,364000,363500,23
|
|
20230904,091100,125200000,364500,364500,364500,364500,3
|
|
20230904,091000,124106500,363000,364500,364500,363000,31
|
|
20230904,090900,112839000,364000,364000,364000,364000,7
|
|
20230904,090800,110291000,364000,364000,364000,364000,0
|
|
20230904,090700,110291000,364000,364000,364500,364000,98
|
|
20230904,090600,74611500,364000,364000,364000,364000,1
|
|
20230904,090500,74247500,364000,363500,364000,363500,16
|
|
20230904,090400,68431000,363500,363500,363500,363500,15
|
|
20230904,090300,62978500,364500,363500,364500,363500,46
|
|
20230904,090200,46237500,363500,363500,363500,363500,7
|
|
20230904,090100,43693000,363500,364000,364000,363500,33
|
|
20230904,090000,31697000,364000,364500,364500,363500,87
|