588 lines
32 KiB
CSV
588 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230905,184500,1243792500,365000,365000,365000,365000,86
|
|
20230905,184400,1243792500,365000,365000,365000,365000,0
|
|
20230905,184300,1243792500,365000,365000,365000,365000,0
|
|
20230905,184200,1243792500,365000,365000,365000,365000,0
|
|
20230905,184100,1243792500,365000,365000,365000,365000,0
|
|
20230905,184000,1243792500,365000,365000,365000,365000,0
|
|
20230905,183900,1243792500,365000,365000,365000,365000,0
|
|
20230905,183800,1243792500,365000,365000,365000,365000,0
|
|
20230905,183700,1243792500,365000,365000,365000,365000,0
|
|
20230905,183600,1243792500,365000,365000,365000,365000,0
|
|
20230905,183500,1243792500,365000,365000,365000,365000,0
|
|
20230905,183400,1243792500,365000,365000,365000,365000,0
|
|
20230905,183300,1243792500,365000,365000,365000,365000,0
|
|
20230905,183200,1243792500,365000,365000,365000,365000,0
|
|
20230905,183100,1243792500,365000,365000,365000,365000,0
|
|
20230905,183000,1243792500,365000,365000,365000,365000,0
|
|
20230905,182900,1243792500,365000,365000,365000,365000,0
|
|
20230905,182800,1243792500,365000,365000,365000,365000,0
|
|
20230905,182700,1243792500,365000,365000,365000,365000,0
|
|
20230905,182600,1243792500,365000,365000,365000,365000,0
|
|
20230905,182500,1243792500,365000,365000,365000,365000,0
|
|
20230905,182400,1243792500,365000,365000,365000,365000,0
|
|
20230905,182300,1243792500,365000,365000,365000,365000,0
|
|
20230905,182200,1243792500,365000,365000,365000,365000,0
|
|
20230905,182100,1243792500,365000,365000,365000,365000,0
|
|
20230905,182000,1243792500,365000,365000,365000,365000,0
|
|
20230905,181900,1243792500,365000,365000,365000,365000,0
|
|
20230905,181800,1243792500,365000,365000,365000,365000,0
|
|
20230905,181700,1243792500,365000,365000,365000,365000,0
|
|
20230905,181600,1243792500,365000,365000,365000,365000,0
|
|
20230905,181500,1243792500,365000,365000,365000,365000,86
|
|
20230905,181400,1243792500,365000,365000,365000,365000,0
|
|
20230905,181300,1243792500,365000,365000,365000,365000,0
|
|
20230905,181200,1243792500,365000,365000,365000,365000,0
|
|
20230905,181100,1243792500,365000,365000,365000,365000,0
|
|
20230905,181000,1243792500,365000,365000,365000,365000,0
|
|
20230905,180900,1243792500,365000,365000,365000,365000,0
|
|
20230905,180800,1243792500,365000,365000,365000,365000,0
|
|
20230905,180700,1243792500,365000,365000,365000,365000,0
|
|
20230905,180600,1243792500,365000,365000,365000,365000,0
|
|
20230905,180500,1243792500,365000,365000,365000,365000,0
|
|
20230905,180400,1243792500,365000,365000,365000,365000,0
|
|
20230905,180300,1243792500,365000,365000,365000,365000,0
|
|
20230905,180200,1243792500,365000,365000,365000,365000,0
|
|
20230905,180100,1243792500,365000,365000,365000,365000,0
|
|
20230905,180000,1243792500,365000,365000,365000,365000,0
|
|
20230905,175900,1243792500,365000,365000,365000,365000,0
|
|
20230905,175800,1243792500,365000,365000,365000,365000,0
|
|
20230905,175700,1243792500,365000,365000,365000,365000,0
|
|
20230905,175600,1243792500,365000,365000,365000,365000,0
|
|
20230905,175500,1243792500,365000,365000,365000,365000,0
|
|
20230905,175400,1243792500,365000,365000,365000,365000,0
|
|
20230905,175300,1243792500,365000,365000,365000,365000,0
|
|
20230905,175200,1243792500,365000,365000,365000,365000,0
|
|
20230905,175100,1243792500,365000,365000,365000,365000,0
|
|
20230905,175000,1243792500,365000,365000,365000,365000,0
|
|
20230905,174900,1243792500,365000,365000,365000,365000,0
|
|
20230905,174800,1243792500,365000,365000,365000,365000,0
|
|
20230905,174700,1243792500,365000,365000,365000,365000,0
|
|
20230905,174600,1243792500,365000,365000,365000,365000,0
|
|
20230905,174500,1243792500,365000,365000,365000,365000,86
|
|
20230905,174400,1243792500,365000,365000,365000,365000,0
|
|
20230905,174300,1243792500,365000,365000,365000,365000,0
|
|
20230905,174200,1243792500,365000,365000,365000,365000,0
|
|
20230905,174100,1243792500,365000,365000,365000,365000,0
|
|
20230905,174000,1243792500,365000,365000,365000,365000,0
|
|
20230905,173900,1243792500,365000,365000,365000,365000,0
|
|
20230905,173800,1243792500,365000,365000,365000,365000,0
|
|
20230905,173700,1243792500,365000,365000,365000,365000,0
|
|
20230905,173600,1243792500,365000,365000,365000,365000,0
|
|
20230905,173500,1243792500,365000,365000,365000,365000,0
|
|
20230905,173400,1243792500,365000,365000,365000,365000,0
|
|
20230905,173300,1243792500,365000,365000,365000,365000,0
|
|
20230905,173200,1243792500,365000,365000,365000,365000,0
|
|
20230905,173100,1243792500,365000,365000,365000,365000,0
|
|
20230905,173000,1243792500,365000,365000,365000,365000,0
|
|
20230905,172900,1243792500,365000,365000,365000,365000,0
|
|
20230905,172800,1243792500,365000,365000,365000,365000,0
|
|
20230905,172700,1243792500,365000,365000,365000,365000,0
|
|
20230905,172600,1243792500,365000,365000,365000,365000,0
|
|
20230905,172500,1243792500,365000,365000,365000,365000,0
|
|
20230905,172400,1243792500,365000,365000,365000,365000,0
|
|
20230905,172300,1243792500,365000,365000,365000,365000,0
|
|
20230905,172200,1243792500,365000,365000,365000,365000,0
|
|
20230905,172100,1243792500,365000,365000,365000,365000,0
|
|
20230905,172000,1243792500,365000,365000,365000,365000,0
|
|
20230905,171900,1243792500,365000,365000,365000,365000,0
|
|
20230905,171800,1243792500,365000,365000,365000,365000,0
|
|
20230905,171700,1243792500,365000,365000,365000,365000,0
|
|
20230905,171600,1243792500,365000,365000,365000,365000,0
|
|
20230905,171500,1243792500,365000,365000,365000,365000,86
|
|
20230905,171400,1243792500,365000,365000,365000,365000,0
|
|
20230905,171300,1243792500,365000,365000,365000,365000,0
|
|
20230905,171200,1243792500,365000,365000,365000,365000,0
|
|
20230905,171100,1243792500,365000,365000,365000,365000,0
|
|
20230905,171000,1243792500,365000,365000,365000,365000,0
|
|
20230905,170900,1243792500,365000,365000,365000,365000,0
|
|
20230905,170800,1243792500,365000,365000,365000,365000,0
|
|
20230905,170700,1243792500,365000,365000,365000,365000,0
|
|
20230905,170600,1243792500,365000,365000,365000,365000,0
|
|
20230905,170500,1243792500,365000,365000,365000,365000,0
|
|
20230905,170400,1243792500,365000,365000,365000,365000,0
|
|
20230905,170300,1243792500,365000,365000,365000,365000,0
|
|
20230905,170200,1243792500,365000,365000,365000,365000,0
|
|
20230905,170100,1243792500,365000,365000,365000,365000,0
|
|
20230905,170000,1243792500,365000,365000,365000,365000,0
|
|
20230905,165900,1243792500,365000,365000,365000,365000,0
|
|
20230905,165800,1243792500,365000,365000,365000,365000,0
|
|
20230905,165700,1243792500,365000,365000,365000,365000,0
|
|
20230905,165600,1243792500,365000,365000,365000,365000,0
|
|
20230905,165500,1243792500,365000,365000,365000,365000,0
|
|
20230905,165400,1243792500,365000,365000,365000,365000,0
|
|
20230905,165300,1243792500,365000,365000,365000,365000,0
|
|
20230905,165200,1243792500,365000,365000,365000,365000,0
|
|
20230905,165100,1243792500,365000,365000,365000,365000,0
|
|
20230905,165000,1243792500,365000,365000,365000,365000,0
|
|
20230905,164900,1243792500,365000,365000,365000,365000,0
|
|
20230905,164800,1243792500,365000,365000,365000,365000,0
|
|
20230905,164700,1243792500,365000,365000,365000,365000,0
|
|
20230905,164600,1243792500,365000,365000,365000,365000,0
|
|
20230905,164500,1243792500,365000,365000,365000,365000,86
|
|
20230905,164400,1243792500,365000,365000,365000,365000,0
|
|
20230905,164300,1243792500,365000,365000,365000,365000,0
|
|
20230905,164200,1243792500,365000,365000,365000,365000,0
|
|
20230905,164100,1243792500,365000,365000,365000,365000,0
|
|
20230905,164000,1243792500,365000,365000,365000,365000,0
|
|
20230905,163900,1243792500,365000,365000,365000,365000,0
|
|
20230905,163800,1243792500,365000,365000,365000,365000,0
|
|
20230905,163700,1243792500,365000,365000,365000,365000,0
|
|
20230905,163600,1243792500,365000,365000,365000,365000,0
|
|
20230905,163500,1243792500,365000,365000,365000,365000,0
|
|
20230905,163400,1243792500,365000,365000,365000,365000,0
|
|
20230905,163300,1243792500,365000,365000,365000,365000,0
|
|
20230905,163200,1243792500,365000,365000,365000,365000,0
|
|
20230905,163100,1243792500,365000,365000,365000,365000,0
|
|
20230905,163000,1243792500,365000,365000,365000,365000,0
|
|
20230905,162900,1243792500,365000,365000,365000,365000,0
|
|
20230905,162800,1243792500,365000,365000,365000,365000,0
|
|
20230905,162700,1243792500,365000,365000,365000,365000,0
|
|
20230905,162600,1243792500,365000,365000,365000,365000,0
|
|
20230905,162500,1243792500,365000,365000,365000,365000,0
|
|
20230905,162400,1243792500,365000,365000,365000,365000,0
|
|
20230905,162300,1243792500,365000,365000,365000,365000,0
|
|
20230905,162200,1243792500,365000,365000,365000,365000,0
|
|
20230905,162100,1243792500,365000,365000,365000,365000,0
|
|
20230905,162000,1243792500,365000,365000,365000,365000,0
|
|
20230905,161900,1243792500,365000,365000,365000,365000,0
|
|
20230905,161800,1243792500,365000,365000,365000,365000,0
|
|
20230905,161700,1243792500,365000,365000,365000,365000,0
|
|
20230905,161600,1243792500,365000,365000,365000,365000,0
|
|
20230905,161500,1243792500,365000,365000,365000,365000,86
|
|
20230905,161400,1243792500,365000,365000,365000,365000,0
|
|
20230905,161300,1243792500,365000,365000,365000,365000,0
|
|
20230905,161200,1243792500,365000,365000,365000,365000,0
|
|
20230905,161100,1243792500,365000,365000,365000,365000,0
|
|
20230905,161000,1243792500,365000,365000,365000,365000,0
|
|
20230905,160900,1243792500,365000,365000,365000,365000,0
|
|
20230905,160800,1243792500,365000,365000,365000,365000,0
|
|
20230905,160700,1243792500,365000,365000,365000,365000,0
|
|
20230905,160600,1243792500,365000,365000,365000,365000,0
|
|
20230905,160500,1243792500,365000,365000,365000,365000,0
|
|
20230905,160400,1243792500,365000,365000,365000,365000,0
|
|
20230905,160300,1243792500,365000,365000,365000,365000,0
|
|
20230905,160200,1243792500,365000,365000,365000,365000,0
|
|
20230905,160100,1243792500,365000,365000,365000,365000,0
|
|
20230905,160000,1243792500,365000,365000,365000,365000,0
|
|
20230905,155900,1243792500,365000,365000,365000,365000,0
|
|
20230905,155800,1243792500,365000,365000,365000,365000,0
|
|
20230905,155700,1243792500,365000,365000,365000,365000,0
|
|
20230905,155600,1243792500,365000,365000,365000,365000,0
|
|
20230905,155500,1243792500,365000,365000,365000,365000,0
|
|
20230905,155400,1243792500,365000,365000,365000,365000,0
|
|
20230905,155300,1243792500,365000,365000,365000,365000,0
|
|
20230905,155200,1243792500,365000,365000,365000,365000,0
|
|
20230905,155100,1243792500,365000,365000,365000,365000,0
|
|
20230905,155000,1243792500,365000,365000,365000,365000,0
|
|
20230905,154900,1243792500,365000,365000,365000,365000,0
|
|
20230905,154800,1243792500,365000,365000,365000,365000,0
|
|
20230905,154700,1243792500,365000,365000,365000,365000,0
|
|
20230905,154600,1243792500,365000,365000,365000,365000,0
|
|
20230905,154500,1243792500,365000,365000,365000,365000,86
|
|
20230905,154400,1243792500,365000,365000,365000,365000,0
|
|
20230905,154300,1243792500,365000,365000,365000,365000,0
|
|
20230905,154200,1243792500,365000,365000,365000,365000,0
|
|
20230905,154100,1243792500,365000,365000,365000,365000,0
|
|
20230905,154000,1243792500,365000,365000,365000,365000,0
|
|
20230905,153900,1243792500,365000,365000,365000,365000,0
|
|
20230905,153800,1243792500,365000,365000,365000,365000,0
|
|
20230905,153700,1243792500,365000,365000,365000,365000,0
|
|
20230905,153600,1243792500,365000,365000,365000,365000,0
|
|
20230905,153500,1243792500,365000,365000,365000,365000,0
|
|
20230905,153400,1243792500,365000,365000,365000,365000,0
|
|
20230905,153300,1243792500,365000,365000,365000,365000,0
|
|
20230905,153200,1243792500,365000,365000,365000,365000,0
|
|
20230905,153100,1243792500,365000,365000,365000,365000,0
|
|
20230905,153000,1243792500,365000,365000,365000,365000,86
|
|
20230905,152900,1212402500,365000,365000,365000,365000,0
|
|
20230905,152800,1212402500,365000,365000,365000,365000,0
|
|
20230905,152700,1212402500,365000,365000,365000,365000,0
|
|
20230905,152600,1212402500,365000,365000,365000,365000,0
|
|
20230905,152500,1212402500,365000,365000,365000,365000,0
|
|
20230905,152400,1212402500,365000,365000,365000,365000,0
|
|
20230905,152300,1212402500,365000,365000,365000,365000,0
|
|
20230905,152200,1212402500,365000,365000,365000,365000,0
|
|
20230905,152100,1212402500,365000,365000,365000,365000,0
|
|
20230905,152000,1212402500,365000,365000,365000,365000,0
|
|
20230905,151900,1212402500,365000,365500,366000,365000,15
|
|
20230905,151800,1206923500,365000,365000,366000,365000,9
|
|
20230905,151700,1203633500,366000,365500,366000,365000,10
|
|
20230905,151600,1199978000,366000,366000,366000,365500,8
|
|
20230905,151500,1197050500,364500,365500,366000,364500,14
|
|
20230905,151400,1191938000,365000,365500,365500,365000,8
|
|
20230905,151300,1189015500,365000,365500,365500,364500,8
|
|
20230905,151200,1186093500,364500,365500,365500,364500,6
|
|
20230905,151100,1183902500,365500,365500,365500,365000,8
|
|
20230905,151000,1180979500,364500,364500,365500,364500,24
|
|
20230905,150900,1172218000,364500,365000,365000,364500,6
|
|
20230905,150800,1170028500,364500,365500,365500,364500,11
|
|
20230905,150700,1166015500,365000,365000,365000,365000,23
|
|
20230905,150600,1157620500,365000,365500,365500,365000,4
|
|
20230905,150500,1156159500,365000,365000,365500,365000,4
|
|
20230905,150400,1154698500,365500,365000,365500,365000,3
|
|
20230905,150300,1153603000,365000,365000,365000,365000,1
|
|
20230905,150200,1153238000,364500,364500,365000,364500,15
|
|
20230905,150100,1147765000,365000,364500,365000,364500,5
|
|
20230905,150000,1145941000,364500,364500,365000,364500,10
|
|
20230905,145900,1142295000,364500,364500,364500,364500,5
|
|
20230905,145800,1140472500,364500,365000,365000,364500,3
|
|
20230905,145700,1139378000,364500,364500,364500,364500,2
|
|
20230905,145600,1138649000,365500,364500,365500,364500,4
|
|
20230905,145500,1137189000,364500,364500,365500,364500,4
|
|
20230905,145400,1135730000,365500,364500,365500,364500,2
|
|
20230905,145300,1135000000,365000,365000,365000,364500,6
|
|
20230905,145200,1132810500,364500,364500,365000,364500,11
|
|
20230905,145100,1128796500,365000,364500,365000,364500,50
|
|
20230905,145000,1110553500,364500,364500,365000,364500,6
|
|
20230905,144900,1108364500,365000,364500,365000,364500,6
|
|
20230905,144800,1106176000,364500,365000,365000,364500,3
|
|
20230905,144700,1105082000,364500,364500,365000,364500,6
|
|
20230905,144600,1102893500,365000,364500,365000,364500,18
|
|
20230905,144500,1096331500,364500,364500,365000,364500,4
|
|
20230905,144400,1094872500,364500,365000,365000,364500,24
|
|
20230905,144300,1086113500,364500,365000,365000,364500,3
|
|
20230905,144200,1085019500,364500,364500,364500,364500,3
|
|
20230905,144100,1083926000,365000,364500,365000,364500,4
|
|
20230905,144000,1082467000,364500,364500,364500,364500,1
|
|
20230905,143900,1082102500,364500,364500,365000,364500,6
|
|
20230905,143800,1079914500,364500,364500,365000,364500,12
|
|
20230905,143700,1075540000,364500,364500,364500,364500,2
|
|
20230905,143600,1074811000,364500,364500,364500,364500,2
|
|
20230905,143500,1074082000,365000,364500,365000,364500,4
|
|
20230905,143400,1072623000,364500,364500,365000,364500,5
|
|
20230905,143300,1070800000,364500,364500,364500,364500,2
|
|
20230905,143200,1070071000,364500,365000,365000,364500,2
|
|
20230905,143100,1069341500,364500,365000,365000,364500,6
|
|
20230905,143000,1067152000,364500,365000,365000,364500,41
|
|
20230905,142900,1052188000,365000,365500,365500,365000,4
|
|
20230905,142800,1050727000,365000,365500,365500,365000,4
|
|
20230905,142700,1049266500,365000,365000,365000,365000,21
|
|
20230905,142600,1041601500,365000,365500,365500,365000,3
|
|
20230905,142500,1040506000,365500,365000,365500,365000,4
|
|
20230905,142400,1039045000,365500,365000,365500,365000,4
|
|
20230905,142300,1037584000,365500,365000,365500,365000,5
|
|
20230905,142200,1035757000,365000,365000,365000,365000,1
|
|
20230905,142100,1035392000,365500,364500,365500,364500,6
|
|
20230905,142000,1033201500,365500,364500,365500,364500,6
|
|
20230905,141900,1031010000,365000,365000,365000,365000,20
|
|
20230905,141800,1023710000,365000,365000,365000,365000,43
|
|
20230905,141700,1008015000,364500,364500,364500,364500,3
|
|
20230905,141600,1006921500,365000,364500,365000,364500,2
|
|
20230905,141500,1006192000,364500,364500,365000,364500,4
|
|
20230905,141400,1004733500,364500,364500,365000,364500,12
|
|
20230905,141300,1000359000,364500,365000,365000,364500,4
|
|
20230905,141200,998900500,364500,364500,364500,364500,2
|
|
20230905,141100,998171500,364500,364500,365000,364500,5
|
|
20230905,141000,996347500,365000,365000,365000,364500,4
|
|
20230905,140900,994888000,364500,364500,364500,364500,1
|
|
20230905,140800,994523500,364500,365000,365000,364500,5
|
|
20230905,140700,992700000,364500,364500,364500,364500,1
|
|
20230905,140600,992335500,364500,365000,365000,364500,82
|
|
20230905,140500,962406000,365500,365000,365500,365000,6
|
|
20230905,140400,960213500,365000,365500,365500,365000,2
|
|
20230905,140300,959483000,365000,365000,365000,365000,2
|
|
20230905,140200,958753000,365500,365500,365500,365500,4
|
|
20230905,140100,957291000,365000,366000,366000,365000,5
|
|
20230905,140000,955464500,365000,365500,366000,365000,15
|
|
20230905,135900,949981500,365500,365500,365500,365500,2
|
|
20230905,135800,949250500,366000,365500,366000,365500,3
|
|
20230905,135700,948153000,365500,366000,366000,365500,3
|
|
20230905,135600,947056000,366000,365500,366000,365500,4
|
|
20230905,135500,945593500,365500,364500,365500,364500,4
|
|
20230905,135400,944133500,364500,364500,364500,364500,1
|
|
20230905,135300,943769000,364500,364500,366000,364500,4
|
|
20230905,135200,942308000,365500,364500,365500,364500,4
|
|
20230905,135100,940847000,365000,365000,365000,365000,2
|
|
20230905,135000,940117000,365000,365500,365500,365000,3
|
|
20230905,134900,939021000,365000,365000,365000,365000,5
|
|
20230905,134800,937196000,365000,365500,365500,365000,3
|
|
20230905,134700,936100000,365500,364500,365500,364000,9
|
|
20230905,134600,932816000,365000,365000,365000,364500,5
|
|
20230905,134500,930991500,365000,364500,365000,364500,11
|
|
20230905,134400,926978500,364500,364500,365000,364500,41
|
|
20230905,134300,912031000,364500,364500,364500,364500,3
|
|
20230905,134200,910937500,364500,364500,364500,364500,3
|
|
20230905,134100,909844000,365000,364500,365000,364500,3
|
|
20230905,134000,908749500,364500,364500,364500,364500,2
|
|
20230905,133900,908020500,365000,365000,365000,365000,2
|
|
20230905,133800,907290500,365000,364500,365000,364500,5
|
|
20230905,133700,905466500,364500,365000,365000,364500,4
|
|
20230905,133600,904007500,365000,364500,365000,364500,7
|
|
20230905,133500,901455500,364500,365000,365000,364500,4
|
|
20230905,133400,899996000,365000,365000,365000,364500,7
|
|
20230905,133300,897441500,364500,364500,364500,364500,2
|
|
20230905,133200,896712500,365000,364500,365000,364500,71
|
|
20230905,133100,870798000,364500,364500,364500,364500,1
|
|
20230905,133000,870433500,364500,364500,364500,364500,0
|
|
20230905,132900,870433500,364500,364500,364500,364500,4
|
|
20230905,132800,868975500,364500,364500,364500,364500,2
|
|
20230905,132700,868246500,364500,364500,364500,364500,2
|
|
20230905,132600,867517500,364500,364500,364500,364500,1
|
|
20230905,132500,867153000,364500,364500,364500,364500,2
|
|
20230905,132400,866424000,364500,364500,364500,364500,1
|
|
20230905,132300,866059500,364500,364500,364500,364500,1
|
|
20230905,132200,865695000,364500,364500,364500,364500,2
|
|
20230905,132100,864966000,364500,365000,365000,364500,3
|
|
20230905,132000,863872000,365000,364000,365000,364000,2
|
|
20230905,131900,863143000,364000,364000,364000,364000,1
|
|
20230905,131800,862779000,364500,364500,364500,364500,3
|
|
20230905,131700,861685500,364500,364000,364500,364000,2
|
|
20230905,131600,860957000,364000,364000,364000,364000,1
|
|
20230905,131500,860593000,364500,364500,364500,364500,36
|
|
20230905,131400,847471000,364500,364500,364500,364500,3
|
|
20230905,131300,846377500,364500,364500,364500,364500,1
|
|
20230905,131200,846013000,364500,364500,364500,364500,1
|
|
20230905,131100,845648500,364500,364500,364500,364500,1
|
|
20230905,131000,845284000,365000,364500,365000,364500,2
|
|
20230905,130900,844554500,364500,364500,364500,364500,2
|
|
20230905,130800,843825500,365000,364500,365000,364500,3
|
|
20230905,130700,842731500,364500,364500,364500,364500,3
|
|
20230905,130600,841638000,365000,364500,365000,364500,2
|
|
20230905,130500,840908500,364500,364500,364500,364500,3
|
|
20230905,130400,839815000,364500,364500,364500,364500,2
|
|
20230905,130300,839086000,364500,364500,364500,364500,1
|
|
20230905,130200,838721500,364500,364500,364500,364500,4
|
|
20230905,130100,837263500,364000,364500,364500,364000,3
|
|
20230905,130000,836171000,364500,364000,364500,364000,9
|
|
20230905,125900,832891000,364000,364000,364000,364000,2
|
|
20230905,125800,832163000,364000,364000,364000,364000,1
|
|
20230905,125700,831799000,364000,364500,364500,364000,2
|
|
20230905,125600,831070500,364000,364000,364000,364000,3
|
|
20230905,125500,829978500,364000,364000,364000,364000,1
|
|
20230905,125400,829614500,364000,364000,364000,364000,2
|
|
20230905,125300,828886500,364500,364000,364500,364000,3
|
|
20230905,125200,827794000,364000,364000,364000,364000,1
|
|
20230905,125100,827430000,364000,364000,364000,364000,2
|
|
20230905,125000,826702000,364000,364000,364000,364000,1
|
|
20230905,124900,826338000,364000,364000,364500,364000,6
|
|
20230905,124800,824152500,364000,364000,364000,364000,3
|
|
20230905,124700,823060500,364000,364000,364000,364000,1
|
|
20230905,124600,822696500,364000,364000,364000,364000,4
|
|
20230905,124500,821240500,364500,364500,364500,364500,3
|
|
20230905,124400,820147000,364500,364000,364500,364000,4
|
|
20230905,124300,818690500,363500,365000,365000,363500,2
|
|
20230905,124200,817962000,363500,364500,364500,363500,3
|
|
20230905,124100,816870500,364000,364000,364000,363500,5
|
|
20230905,124000,815051000,364000,364000,364500,364000,20
|
|
20230905,123900,807764000,364000,364000,364000,364000,9
|
|
20230905,123800,804488000,364000,364000,364000,364000,1
|
|
20230905,123700,804124000,364000,364000,364000,364000,2
|
|
20230905,123600,803396000,364000,364000,364000,364000,2
|
|
20230905,123500,802668000,364000,364000,364000,364000,2
|
|
20230905,123400,801940000,364500,365000,365000,364000,10
|
|
20230905,123300,798291500,364000,363500,365000,363500,21
|
|
20230905,123200,790629500,363500,363500,363500,363500,1
|
|
20230905,123100,790266000,364000,364000,364000,363500,7
|
|
20230905,123000,787718500,363500,364000,364000,363500,3
|
|
20230905,122900,786627500,363500,363500,363500,363500,2
|
|
20230905,122800,785900500,363500,364000,364000,363500,8
|
|
20230905,122700,782989500,363500,363500,363500,363500,116
|
|
20230905,122600,740823500,363500,363500,363500,363000,13
|
|
20230905,122500,736098500,363000,363000,363000,363000,4
|
|
20230905,122400,734646500,363000,363000,363000,363000,3
|
|
20230905,122300,733557500,363000,363000,363000,363000,1
|
|
20230905,122200,733194500,363000,363000,363000,363000,2
|
|
20230905,122100,732468500,363500,363500,363500,363500,2
|
|
20230905,122000,731741500,363000,363000,363000,363000,4
|
|
20230905,121900,730289500,363000,363000,363000,363000,0
|
|
20230905,121800,730289500,363000,363000,363000,363000,2
|
|
20230905,121700,729563500,363000,363000,363500,363000,22
|
|
20230905,121600,721567500,363500,363000,363500,363000,3
|
|
20230905,121500,720478000,363000,363000,363500,363000,7
|
|
20230905,121400,717934500,363000,363000,363000,363000,4
|
|
20230905,121300,716482500,363000,363500,363500,363000,3
|
|
20230905,121200,715393000,363000,363500,363500,363000,73
|
|
20230905,121100,688858000,363500,363500,363500,363500,1
|
|
20230905,121000,688494500,363500,364000,364000,363500,119
|
|
20230905,120900,645182500,364000,364500,364500,364000,87
|
|
20230905,120800,613471500,364500,364500,364500,364500,2
|
|
20230905,120700,612742500,364500,364500,364500,364500,3
|
|
20230905,120600,611649000,364500,364500,364500,364500,4
|
|
20230905,120500,610191000,364500,364500,364500,364500,3
|
|
20230905,120400,609097500,364500,364500,364500,364500,1
|
|
20230905,120300,608733000,365000,364500,365000,364500,4
|
|
20230905,120200,607274000,364500,365000,365000,364500,4
|
|
20230905,120100,605814500,364500,364500,365000,364500,3
|
|
20230905,120000,604720500,364500,364500,364500,364500,3
|
|
20230905,115900,603627000,364500,364500,364500,364500,1
|
|
20230905,115800,603262500,364500,364500,365000,364500,5
|
|
20230905,115700,601439500,364500,364500,364500,364500,1
|
|
20230905,115600,601075000,364500,364500,364500,364500,3
|
|
20230905,115500,599981500,364500,364500,364500,364500,2
|
|
20230905,115400,599252500,364500,364500,364500,364500,2
|
|
20230905,115300,598523500,365000,365000,365000,364500,3
|
|
20230905,115200,597429000,364500,364500,364500,364500,6
|
|
20230905,115100,595242000,364500,364500,364500,364500,1
|
|
20230905,115000,594877500,364500,365000,365000,364500,2
|
|
20230905,114900,594148000,364500,365000,365000,364500,12
|
|
20230905,114800,589769000,364500,364500,364500,364500,2
|
|
20230905,114700,589040000,365000,365500,365500,365000,172
|
|
20230905,114600,526247000,365500,365500,365500,365500,2
|
|
20230905,114500,525516000,365500,365500,365500,365500,1
|
|
20230905,114400,525150500,365500,365500,365500,365500,3
|
|
20230905,114300,524054000,365500,365500,365500,365500,1
|
|
20230905,114200,523688500,365500,365500,365500,365500,1
|
|
20230905,114100,523323000,365500,365500,365500,365500,2
|
|
20230905,114000,522592000,366000,365500,366000,365500,12
|
|
20230905,113900,518204000,365500,365500,365500,365500,2
|
|
20230905,113800,517473000,365500,365500,365500,365500,1
|
|
20230905,113700,517107500,365500,366000,366000,365500,2
|
|
20230905,113600,516376000,365500,365500,365500,365500,2
|
|
20230905,113500,515645000,365500,365500,365500,365500,0
|
|
20230905,113400,515645000,365500,365500,365500,365500,24
|
|
20230905,113300,506873000,365500,365500,365500,365500,0
|
|
20230905,113200,506873000,365500,365500,366000,365500,54
|
|
20230905,113100,487135000,366000,366000,366000,366000,183
|
|
20230905,113000,420157000,366000,366000,366000,366000,0
|
|
20230905,112900,420157000,366000,366000,366000,366000,1
|
|
20230905,112800,419791000,366000,366000,366000,366000,1
|
|
20230905,112700,419425000,366500,366500,366500,366500,1
|
|
20230905,112600,419058500,366000,366000,366500,366000,23
|
|
20230905,112500,410640000,366500,366500,366500,366500,0
|
|
20230905,112400,410640000,366500,366000,366500,366000,4
|
|
20230905,112300,409174500,366500,366500,366500,366500,39
|
|
20230905,112200,394881000,367000,367000,367000,367000,0
|
|
20230905,112100,394881000,367000,367000,367000,367000,1
|
|
20230905,112000,394514000,366500,366500,366500,366500,1
|
|
20230905,111900,394147500,367000,367000,367000,367000,0
|
|
20230905,111800,394147500,367000,367000,367000,367000,0
|
|
20230905,111700,394147500,367000,366500,367000,366500,7
|
|
20230905,111600,391580000,366500,367000,367000,366500,3
|
|
20230905,111500,390480000,367000,367000,367000,367000,0
|
|
20230905,111400,390480000,367000,367000,367000,367000,0
|
|
20230905,111300,390480000,367000,367000,367000,367000,1
|
|
20230905,111200,390113000,367000,367000,367000,367000,5
|
|
20230905,111100,388278000,367000,367000,367000,367000,0
|
|
20230905,111000,388278000,367000,367000,367000,367000,3
|
|
20230905,110900,387177000,367000,367000,367000,367000,0
|
|
20230905,110800,387177000,367000,367000,367000,367000,0
|
|
20230905,110700,387177000,367000,367000,367000,367000,0
|
|
20230905,110600,387177000,367000,367000,367000,367000,2
|
|
20230905,110500,386443000,367000,367000,367000,367000,0
|
|
20230905,110400,386443000,367000,367000,367000,367000,1
|
|
20230905,110300,386076000,366500,366500,366500,366500,0
|
|
20230905,110200,386076000,366500,366500,366500,366500,6
|
|
20230905,110100,383877000,366500,366500,366500,366500,1
|
|
20230905,110000,383510500,366500,366500,366500,366500,2
|
|
20230905,105900,382777500,366500,366500,366500,366500,1
|
|
20230905,105800,382411000,366500,366500,366500,366500,0
|
|
20230905,105700,382411000,366500,366500,366500,366500,4
|
|
20230905,105600,380945000,366500,366000,366500,366000,6
|
|
20230905,105500,378748000,366000,366000,366000,366000,1
|
|
20230905,105400,378382000,366500,366500,366500,366500,10
|
|
20230905,105300,374717000,366500,366500,366500,366500,2
|
|
20230905,105200,373984000,366500,366500,366500,366500,1
|
|
20230905,105100,373617500,366500,366500,366500,366500,52
|
|
20230905,105000,354559500,366500,366500,366500,366500,1
|
|
20230905,104900,354193000,367000,367000,367000,367000,0
|
|
20230905,104800,354193000,367000,367000,367000,367000,0
|
|
20230905,104700,354193000,367000,367000,367000,367000,2
|
|
20230905,104600,353459000,367000,367000,367000,367000,0
|
|
20230905,104500,353459000,367000,367000,367000,367000,2
|
|
20230905,104400,352725000,367500,367500,367500,367500,0
|
|
20230905,104300,352725000,367500,367500,367500,367500,0
|
|
20230905,104200,352725000,367500,366500,367500,366500,2
|
|
20230905,104100,351991000,366500,366500,366500,366500,7
|
|
20230905,104000,349425500,366500,366500,366500,366500,20
|
|
20230905,103900,342095500,367000,367000,367000,367000,0
|
|
20230905,103800,342095500,367000,367000,367000,367000,0
|
|
20230905,103700,342095500,367000,367000,367000,367000,7
|
|
20230905,103600,339526500,367500,367500,367500,367500,1
|
|
20230905,103500,339159000,367500,367500,367500,367500,0
|
|
20230905,103400,339159000,367500,367500,367500,367500,1
|
|
20230905,103300,338791500,367500,367500,367500,367500,0
|
|
20230905,103200,338791500,367500,367000,367500,367000,33
|
|
20230905,103100,326680000,367500,367500,367500,367500,1
|
|
20230905,103000,326312500,367000,367000,367000,367000,0
|
|
20230905,102900,326312500,367000,367000,367000,367000,0
|
|
20230905,102800,326312500,367000,367000,367000,367000,5
|
|
20230905,102700,324477500,367000,367000,367000,367000,0
|
|
20230905,102600,324477500,367000,367000,367000,367000,0
|
|
20230905,102500,324477500,367000,367000,367000,367000,0
|
|
20230905,102400,324477500,367000,367000,367000,367000,0
|
|
20230905,102300,324477500,367000,367000,367000,367000,1
|
|
20230905,102200,324110500,367000,367000,367000,367000,0
|
|
20230905,102100,324110500,367000,367000,367000,367000,1
|
|
20230905,102000,323743500,367000,367000,367000,367000,1
|
|
20230905,101900,323376500,367500,367000,367500,367000,22
|
|
20230905,101800,315301500,367000,367000,367000,367000,0
|
|
20230905,101700,315301500,367000,367000,367000,367000,3
|
|
20230905,101600,314200500,367000,367000,367000,367000,1
|
|
20230905,101500,313833500,367000,367000,367000,367000,1
|
|
20230905,101400,313466500,367000,367000,367000,367000,10
|
|
20230905,101300,309796500,367000,367000,367000,367000,1
|
|
20230905,101200,309429500,367000,367000,367000,367000,1
|
|
20230905,101100,309062500,367000,367000,367000,367000,1
|
|
20230905,101000,308695500,367000,367000,367000,367000,2
|
|
20230905,100900,307961500,367000,367000,367000,367000,0
|
|
20230905,100800,307961500,367000,367000,367000,367000,0
|
|
20230905,100700,307961500,367000,367000,367000,367000,2
|
|
20230905,100600,307227500,367000,367000,367000,367000,0
|
|
20230905,100500,307227500,367000,367000,367000,367000,0
|
|
20230905,100400,307227500,367000,367000,367000,367000,0
|
|
20230905,100300,307227500,367000,367000,367000,367000,3
|
|
20230905,100200,306126500,367000,367000,367000,367000,1
|
|
20230905,100100,305759500,367000,367000,367000,367000,2
|
|
20230905,100000,305025500,367000,366500,367000,366500,2
|
|
20230905,095900,304292000,366500,366500,366500,366500,6
|
|
20230905,095800,302093000,366500,366500,366500,366500,3
|
|
20230905,095700,300993500,366500,366500,366500,366500,5
|
|
20230905,095600,299161000,366500,366500,366500,366500,0
|
|
20230905,095500,299161000,366500,366000,366500,366000,15
|
|
20230905,095400,293668000,366500,367000,367000,366500,38
|
|
20230905,095300,279728500,367000,367000,367000,367000,0
|
|
20230905,095200,279728500,367000,367000,367000,367000,6
|
|
20230905,095100,277526500,367000,367000,367000,367000,33
|
|
20230905,095000,265415500,367000,367000,367000,367000,0
|
|
20230905,094900,265415500,367000,367000,367000,367000,1
|
|
20230905,094800,265048500,367500,367500,367500,367500,2
|
|
20230905,094700,264313500,367500,367000,367500,367000,19
|
|
20230905,094600,257332000,367500,367000,367500,367000,3
|
|
20230905,094500,256230500,367500,367500,367500,367500,0
|
|
20230905,094400,256230500,367500,367500,367500,367500,1
|
|
20230905,094300,255863000,367000,367500,367500,367000,31
|
|
20230905,094200,244485500,367500,367500,367500,367500,0
|
|
20230905,094100,244485500,367500,367500,367500,367000,25
|
|
20230905,094000,235309000,367500,367000,367500,367000,2
|
|
20230905,093900,234574500,367000,367000,367000,367000,0
|
|
20230905,093800,234574500,367000,367500,367500,367000,2
|
|
20230905,093700,233840000,367500,367500,367500,367500,0
|
|
20230905,093600,233840000,367500,367000,367500,367000,12
|
|
20230905,093500,229431000,367500,367000,367500,367000,11
|
|
20230905,093400,225393500,367000,367000,367000,367000,1
|
|
20230905,093300,225026500,367000,367500,367500,367000,5
|
|
20230905,093200,223189500,367000,367500,367500,367000,4
|
|
20230905,093100,221720000,367500,367500,367500,367500,3
|
|
20230905,093000,220617500,367500,367500,367500,367500,3
|
|
20230905,092900,219515000,367000,367000,367000,367000,0
|
|
20230905,092800,219515000,367000,367000,367000,367000,3
|
|
20230905,092700,218414000,367500,367500,367500,367500,22
|
|
20230905,092600,210329000,367500,367500,367500,367500,2
|
|
20230905,092500,209594000,367500,367500,367500,367500,1
|
|
20230905,092400,209226500,367500,367500,367500,367500,5
|
|
20230905,092300,207389000,367500,367500,367500,367500,20
|
|
20230905,092200,200039000,368000,368000,368000,368000,4
|
|
20230905,092100,198567000,367500,367500,367500,367500,0
|
|
20230905,092000,198567000,367500,368000,368000,367500,4
|
|
20230905,091900,197095500,368000,368000,368000,368000,5
|
|
20230905,091800,195255500,368000,368000,368000,368000,2
|
|
20230905,091700,194519500,368000,368500,368500,368000,18
|
|
20230905,091600,187894500,369000,369000,369000,369000,10
|
|
20230905,091500,184204500,369000,368000,369500,368000,24
|
|
20230905,091400,175350500,369000,368500,369000,368500,10
|
|
20230905,091300,171663000,369000,368500,369000,368500,88
|
|
20230905,091200,139205000,368500,368500,368500,368500,10
|
|
20230905,091100,135520000,368500,367000,368500,367000,99
|
|
20230905,091000,99102500,367000,367000,367000,367000,3
|
|
20230905,090900,98001500,366000,366000,366000,366000,0
|
|
20230905,090800,98001500,366000,366500,366500,366000,82
|
|
20230905,090700,67949500,366500,366500,366500,366500,2
|
|
20230905,090600,67216500,366500,366500,366500,366500,8
|
|
20230905,090500,64284500,367000,368000,368000,367000,28
|
|
20230905,090400,53981500,368500,368500,368500,368500,8
|
|
20230905,090300,51033500,368500,368500,369000,368000,22
|
|
20230905,090200,42929500,368000,366500,368000,366500,75
|
|
20230905,090100,15363000,366000,365500,366500,365500,14
|
|
20230905,090000,10235000,365500,365500,366000,365500,28
|