589 lines
33 KiB
CSV
589 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230906,184600,1465218000,363500,363500,363500,363500,668
|
|
20230906,184500,1465218000,363500,363500,363500,363500,0
|
|
20230906,184400,1465218000,363500,363500,363500,363500,0
|
|
20230906,184300,1465218000,363500,363500,363500,363500,0
|
|
20230906,184200,1465218000,363500,363500,363500,363500,0
|
|
20230906,184100,1465218000,363500,363500,363500,363500,0
|
|
20230906,184000,1465218000,363500,363500,363500,363500,0
|
|
20230906,183900,1465218000,363500,363500,363500,363500,0
|
|
20230906,183800,1465218000,363500,363500,363500,363500,0
|
|
20230906,183700,1465218000,363500,363500,363500,363500,0
|
|
20230906,183600,1465218000,363500,363500,363500,363500,0
|
|
20230906,183500,1465218000,363500,363500,363500,363500,0
|
|
20230906,183400,1465218000,363500,363500,363500,363500,0
|
|
20230906,183300,1465218000,363500,363500,363500,363500,0
|
|
20230906,183200,1465218000,363500,363500,363500,363500,0
|
|
20230906,183100,1465218000,363500,363500,363500,363500,0
|
|
20230906,183000,1465218000,363500,363500,363500,363500,0
|
|
20230906,182900,1465218000,363500,363500,363500,363500,0
|
|
20230906,182800,1465218000,363500,363500,363500,363500,0
|
|
20230906,182700,1465218000,363500,363500,363500,363500,0
|
|
20230906,182600,1465218000,363500,363500,363500,363500,0
|
|
20230906,182500,1465218000,363500,363500,363500,363500,0
|
|
20230906,182400,1465218000,363500,363500,363500,363500,0
|
|
20230906,182300,1465218000,363500,363500,363500,363500,0
|
|
20230906,182200,1465218000,363500,363500,363500,363500,0
|
|
20230906,182100,1465218000,363500,363500,363500,363500,0
|
|
20230906,182000,1465218000,363500,363500,363500,363500,0
|
|
20230906,181900,1465218000,363500,363500,363500,363500,0
|
|
20230906,181800,1465218000,363500,363500,363500,363500,0
|
|
20230906,181700,1465218000,363500,363500,363500,363500,0
|
|
20230906,181600,1465218000,363500,363500,363500,363500,668
|
|
20230906,181500,1465218000,363500,363500,363500,363500,0
|
|
20230906,181400,1465218000,363500,363500,363500,363500,0
|
|
20230906,181300,1465218000,363500,363500,363500,363500,0
|
|
20230906,181200,1465218000,363500,363500,363500,363500,0
|
|
20230906,181100,1465218000,363500,363500,363500,363500,0
|
|
20230906,181000,1465218000,363500,363500,363500,363500,0
|
|
20230906,180900,1465218000,363500,363500,363500,363500,0
|
|
20230906,180800,1465218000,363500,363500,363500,363500,0
|
|
20230906,180700,1465218000,363500,363500,363500,363500,0
|
|
20230906,180600,1465218000,363500,363500,363500,363500,0
|
|
20230906,180500,1465218000,363500,363500,363500,363500,0
|
|
20230906,180400,1465218000,363500,363500,363500,363500,0
|
|
20230906,180300,1465218000,363500,363500,363500,363500,0
|
|
20230906,180200,1465218000,363500,363500,363500,363500,0
|
|
20230906,180100,1465218000,363500,363500,363500,363500,0
|
|
20230906,180000,1465218000,363500,363500,363500,363500,0
|
|
20230906,175900,1465218000,363500,363500,363500,363500,0
|
|
20230906,175800,1465218000,363500,363500,363500,363500,0
|
|
20230906,175700,1465218000,363500,363500,363500,363500,0
|
|
20230906,175600,1465218000,363500,363500,363500,363500,0
|
|
20230906,175500,1465218000,363500,363500,363500,363500,0
|
|
20230906,175400,1465218000,363500,363500,363500,363500,0
|
|
20230906,175300,1465218000,363500,363500,363500,363500,0
|
|
20230906,175200,1465218000,363500,363500,363500,363500,0
|
|
20230906,175100,1465218000,363500,363500,363500,363500,0
|
|
20230906,175000,1465218000,363500,363500,363500,363500,0
|
|
20230906,174900,1465218000,363500,363500,363500,363500,0
|
|
20230906,174800,1465218000,363500,363500,363500,363500,0
|
|
20230906,174700,1465218000,363500,363500,363500,363500,0
|
|
20230906,174600,1465218000,363500,363500,363500,363500,668
|
|
20230906,174500,1465218000,363500,363500,363500,363500,0
|
|
20230906,174400,1465218000,363500,363500,363500,363500,0
|
|
20230906,174300,1465218000,363500,363500,363500,363500,0
|
|
20230906,174200,1465218000,363500,363500,363500,363500,0
|
|
20230906,174100,1465218000,363500,363500,363500,363500,0
|
|
20230906,174000,1465218000,363500,363500,363500,363500,0
|
|
20230906,173900,1465218000,363500,363500,363500,363500,0
|
|
20230906,173800,1465218000,363500,363500,363500,363500,0
|
|
20230906,173700,1465218000,363500,363500,363500,363500,0
|
|
20230906,173600,1465218000,363500,363500,363500,363500,0
|
|
20230906,173500,1465218000,363500,363500,363500,363500,0
|
|
20230906,173400,1465218000,363500,363500,363500,363500,0
|
|
20230906,173300,1465218000,363500,363500,363500,363500,0
|
|
20230906,173200,1465218000,363500,363500,363500,363500,0
|
|
20230906,173100,1465218000,363500,363500,363500,363500,0
|
|
20230906,173000,1465218000,363500,363500,363500,363500,0
|
|
20230906,172900,1465218000,363500,363500,363500,363500,0
|
|
20230906,172800,1465218000,363500,363500,363500,363500,0
|
|
20230906,172700,1465218000,363500,363500,363500,363500,0
|
|
20230906,172600,1465218000,363500,363500,363500,363500,0
|
|
20230906,172500,1465218000,363500,363500,363500,363500,0
|
|
20230906,172400,1465218000,363500,363500,363500,363500,0
|
|
20230906,172300,1465218000,363500,363500,363500,363500,0
|
|
20230906,172200,1465218000,363500,363500,363500,363500,0
|
|
20230906,172100,1465218000,363500,363500,363500,363500,0
|
|
20230906,172000,1465218000,363500,363500,363500,363500,0
|
|
20230906,171900,1465218000,363500,363500,363500,363500,0
|
|
20230906,171800,1465218000,363500,363500,363500,363500,0
|
|
20230906,171700,1465218000,363500,363500,363500,363500,0
|
|
20230906,171600,1465218000,363500,363500,363500,363500,668
|
|
20230906,171500,1465218000,363500,363500,363500,363500,0
|
|
20230906,171400,1465218000,363500,363500,363500,363500,0
|
|
20230906,171300,1465218000,363500,363500,363500,363500,0
|
|
20230906,171200,1465218000,363500,363500,363500,363500,0
|
|
20230906,171100,1465218000,363500,363500,363500,363500,0
|
|
20230906,171000,1465218000,363500,363500,363500,363500,0
|
|
20230906,170900,1465218000,363500,363500,363500,363500,0
|
|
20230906,170800,1465218000,363500,363500,363500,363500,0
|
|
20230906,170700,1465218000,363500,363500,363500,363500,0
|
|
20230906,170600,1465218000,363500,363500,363500,363500,0
|
|
20230906,170500,1465218000,363500,363500,363500,363500,0
|
|
20230906,170400,1465218000,363500,363500,363500,363500,0
|
|
20230906,170300,1465218000,363500,363500,363500,363500,0
|
|
20230906,170200,1465218000,363500,363500,363500,363500,0
|
|
20230906,170100,1465218000,363500,363500,363500,363500,0
|
|
20230906,170000,1465218000,363500,363500,363500,363500,0
|
|
20230906,165900,1465218000,363500,363500,363500,363500,0
|
|
20230906,165800,1465218000,363500,363500,363500,363500,0
|
|
20230906,165700,1465218000,363500,363500,363500,363500,0
|
|
20230906,165600,1465218000,363500,363500,363500,363500,0
|
|
20230906,165500,1465218000,363500,363500,363500,363500,0
|
|
20230906,165400,1465218000,363500,363500,363500,363500,0
|
|
20230906,165300,1465218000,363500,363500,363500,363500,0
|
|
20230906,165200,1465218000,363500,363500,363500,363500,0
|
|
20230906,165100,1465218000,363500,363500,363500,363500,0
|
|
20230906,165000,1465218000,363500,363500,363500,363500,0
|
|
20230906,164900,1465218000,363500,363500,363500,363500,0
|
|
20230906,164800,1465218000,363500,363500,363500,363500,0
|
|
20230906,164700,1465218000,363500,363500,363500,363500,0
|
|
20230906,164600,1465218000,363500,363500,363500,363500,668
|
|
20230906,164500,1465218000,363500,363500,363500,363500,0
|
|
20230906,164400,1465218000,363500,363500,363500,363500,0
|
|
20230906,164300,1465218000,363500,363500,363500,363500,0
|
|
20230906,164200,1465218000,363500,363500,363500,363500,0
|
|
20230906,164100,1465218000,363500,363500,363500,363500,0
|
|
20230906,164000,1465218000,363500,363500,363500,363500,0
|
|
20230906,163900,1465218000,363500,363500,363500,363500,0
|
|
20230906,163800,1465218000,363500,363500,363500,363500,0
|
|
20230906,163700,1465218000,363500,363500,363500,363500,0
|
|
20230906,163600,1465218000,363500,363500,363500,363500,0
|
|
20230906,163500,1465218000,363500,363500,363500,363500,0
|
|
20230906,163400,1465218000,363500,363500,363500,363500,0
|
|
20230906,163300,1465218000,363500,363500,363500,363500,0
|
|
20230906,163200,1465218000,363500,363500,363500,363500,0
|
|
20230906,163100,1465218000,363500,363500,363500,363500,0
|
|
20230906,163000,1465218000,363500,363500,363500,363500,0
|
|
20230906,162900,1465218000,363500,363500,363500,363500,0
|
|
20230906,162800,1465218000,363500,363500,363500,363500,0
|
|
20230906,162700,1465218000,363500,363500,363500,363500,0
|
|
20230906,162600,1465218000,363500,363500,363500,363500,0
|
|
20230906,162500,1465218000,363500,363500,363500,363500,0
|
|
20230906,162400,1465218000,363500,363500,363500,363500,0
|
|
20230906,162300,1465218000,363500,363500,363500,363500,0
|
|
20230906,162200,1465218000,363500,363500,363500,363500,0
|
|
20230906,162100,1465218000,363500,363500,363500,363500,0
|
|
20230906,162000,1465218000,363500,363500,363500,363500,0
|
|
20230906,161900,1465218000,363500,363500,363500,363500,0
|
|
20230906,161800,1465218000,363500,363500,363500,363500,0
|
|
20230906,161700,1465218000,363500,363500,363500,363500,0
|
|
20230906,161600,1465218000,363500,363500,363500,363500,668
|
|
20230906,161500,1465218000,363500,363500,363500,363500,0
|
|
20230906,161400,1465218000,363500,363500,363500,363500,0
|
|
20230906,161300,1465218000,363500,363500,363500,363500,0
|
|
20230906,161200,1465218000,363500,363500,363500,363500,0
|
|
20230906,161100,1465218000,363500,363500,363500,363500,0
|
|
20230906,161000,1465218000,363500,363500,363500,363500,0
|
|
20230906,160900,1465218000,363500,363500,363500,363500,0
|
|
20230906,160800,1465218000,363500,363500,363500,363500,0
|
|
20230906,160700,1465218000,363500,363500,363500,363500,0
|
|
20230906,160600,1465218000,363500,363500,363500,363500,0
|
|
20230906,160500,1465218000,363500,363500,363500,363500,0
|
|
20230906,160400,1465218000,363500,363500,363500,363500,0
|
|
20230906,160300,1465218000,363500,363500,363500,363500,0
|
|
20230906,160200,1465218000,363500,363500,363500,363500,0
|
|
20230906,160100,1465218000,363500,363500,363500,363500,0
|
|
20230906,160000,1465218000,363500,363500,363500,363500,0
|
|
20230906,155900,1465218000,363500,363500,363500,363500,0
|
|
20230906,155800,1465218000,363500,363500,363500,363500,0
|
|
20230906,155700,1465218000,363500,363500,363500,363500,0
|
|
20230906,155600,1465218000,363500,363500,363500,363500,0
|
|
20230906,155500,1465218000,363500,363500,363500,363500,0
|
|
20230906,155400,1465218000,363500,363500,363500,363500,0
|
|
20230906,155300,1465218000,363500,363500,363500,363500,0
|
|
20230906,155200,1465218000,363500,363500,363500,363500,0
|
|
20230906,155100,1465218000,363500,363500,363500,363500,0
|
|
20230906,155000,1465218000,363500,363500,363500,363500,0
|
|
20230906,154900,1465218000,363500,363500,363500,363500,0
|
|
20230906,154800,1465218000,363500,363500,363500,363500,0
|
|
20230906,154700,1465218000,363500,363500,363500,363500,0
|
|
20230906,154600,1465218000,363500,363500,363500,363500,668
|
|
20230906,154500,1465218000,363500,363500,363500,363500,0
|
|
20230906,154400,1465218000,363500,363500,363500,363500,0
|
|
20230906,154300,1465218000,363500,363500,363500,363500,0
|
|
20230906,154200,1465218000,363500,363500,363500,363500,0
|
|
20230906,154100,1465218000,363500,363500,363500,363500,0
|
|
20230906,154000,1465218000,363500,363500,363500,363500,0
|
|
20230906,153900,1465218000,363500,363500,363500,363500,0
|
|
20230906,153800,1465218000,363500,363500,363500,363500,0
|
|
20230906,153700,1465218000,363500,363500,363500,363500,0
|
|
20230906,153600,1465218000,363500,363500,363500,363500,0
|
|
20230906,153500,1465218000,363500,363500,363500,363500,0
|
|
20230906,153400,1465218000,363500,363500,363500,363500,0
|
|
20230906,153300,1465218000,363500,363500,363500,363500,0
|
|
20230906,153200,1465218000,363500,363500,363500,363500,0
|
|
20230906,153100,1465218000,363500,363500,363500,363500,0
|
|
20230906,153000,1465218000,363500,363500,363500,363500,668
|
|
20230906,152900,1222400000,364000,364000,364000,364000,0
|
|
20230906,152800,1222400000,364000,364000,364000,364000,0
|
|
20230906,152700,1222400000,364000,364000,364000,364000,0
|
|
20230906,152600,1222400000,364000,364000,364000,364000,0
|
|
20230906,152500,1222400000,364000,364000,364000,364000,0
|
|
20230906,152400,1222400000,364000,364000,364000,364000,0
|
|
20230906,152300,1222400000,364000,364000,364000,364000,0
|
|
20230906,152200,1222400000,364000,364000,364000,364000,0
|
|
20230906,152100,1222400000,364000,364000,364000,364000,0
|
|
20230906,152000,1222400000,364000,364000,364000,364000,0
|
|
20230906,151900,1222400000,364000,365000,365000,364000,80
|
|
20230906,151800,1193275000,364500,364500,364500,364500,10
|
|
20230906,151700,1189630000,365000,364000,365000,364000,6
|
|
20230906,151600,1187441500,364000,364000,364000,364000,0
|
|
20230906,151500,1187441500,364000,365000,365000,364000,21
|
|
20230906,151400,1179787500,364500,365000,365000,364500,19
|
|
20230906,151300,1172859500,364500,364500,364500,364500,1
|
|
20230906,151200,1172495000,364500,364500,364500,364500,0
|
|
20230906,151100,1172495000,364500,364500,364500,364500,0
|
|
20230906,151000,1172495000,364500,364500,364500,364500,10
|
|
20230906,150900,1168850000,364500,364500,364500,364500,1
|
|
20230906,150800,1168485500,364500,364500,364500,364500,1
|
|
20230906,150700,1168121000,364500,364000,364500,364000,3
|
|
20230906,150600,1167028000,364500,364500,364500,364500,17
|
|
20230906,150500,1160831500,364000,364500,364500,364000,21
|
|
20230906,150400,1153179000,364500,364500,364500,364500,0
|
|
20230906,150300,1153179000,364500,364500,364500,364500,0
|
|
20230906,150200,1153179000,364500,364500,364500,364500,1
|
|
20230906,150100,1152814500,365000,365000,365000,365000,0
|
|
20230906,150000,1152814500,365000,364500,365000,364500,8
|
|
20230906,145900,1149897000,365000,364500,365000,364500,25
|
|
20230906,145800,1140777000,364500,364500,365000,364500,3
|
|
20230906,145700,1139683000,364500,364500,364500,364500,8
|
|
20230906,145600,1136767000,364500,365000,365000,364500,16
|
|
20230906,145500,1130928000,364500,365000,365000,364500,7
|
|
20230906,145400,1128374000,365000,365000,365000,365000,1
|
|
20230906,145300,1128009000,365000,364500,365000,364500,15
|
|
20230906,145200,1122534500,365000,365000,365000,365000,2
|
|
20230906,145100,1121804500,365000,365000,365000,365000,0
|
|
20230906,145000,1121804500,365000,365000,365000,365000,15
|
|
20230906,144900,1116329500,364500,364500,364500,364500,2
|
|
20230906,144800,1115600500,364500,364500,364500,364500,5
|
|
20230906,144700,1113778000,365000,365000,365000,365000,16
|
|
20230906,144600,1107938000,364500,364500,364500,364500,16
|
|
20230906,144500,1102106000,365000,365000,365000,365000,0
|
|
20230906,144400,1102106000,365000,365000,365000,365000,0
|
|
20230906,144300,1102106000,365000,365000,365000,365000,18
|
|
20230906,144200,1095536000,364500,364500,364500,364500,0
|
|
20230906,144100,1095536000,364500,364500,364500,364500,2
|
|
20230906,144000,1094807000,365000,364500,365000,364500,15
|
|
20230906,143900,1089332500,364500,364500,364500,364500,1
|
|
20230906,143800,1088968000,365000,365000,365000,365000,0
|
|
20230906,143700,1088968000,365000,364500,365000,364500,15
|
|
20230906,143600,1083493500,365000,365000,365000,365000,1
|
|
20230906,143500,1083128500,365000,365000,365000,365000,3
|
|
20230906,143400,1082033500,365000,365000,365000,365000,15
|
|
20230906,143300,1076558500,364000,364500,364500,364000,3
|
|
20230906,143200,1075465500,364000,364000,364000,364000,2
|
|
20230906,143100,1074737500,364500,364500,364500,364500,14
|
|
20230906,143000,1069634500,364000,364000,364000,364000,2
|
|
20230906,142900,1068906500,364000,364000,364000,364000,3
|
|
20230906,142800,1067814500,364500,364500,364500,364500,14
|
|
20230906,142700,1062711500,364000,364000,364000,364000,0
|
|
20230906,142600,1062711500,364000,364000,364000,364000,1
|
|
20230906,142500,1062347500,364500,364500,364500,364500,14
|
|
20230906,142400,1057244500,364000,364000,364000,364000,6
|
|
20230906,142300,1055060500,364000,364000,364000,364000,1
|
|
20230906,142200,1054696500,364000,365000,365000,364000,17
|
|
20230906,142100,1048493500,364000,364000,364000,364000,23
|
|
20230906,142000,1040121500,364000,364000,364000,364000,0
|
|
20230906,141900,1040121500,364000,364500,364500,364000,20
|
|
20230906,141800,1032834500,364000,364000,364000,364000,2
|
|
20230906,141700,1032106500,364000,364000,364000,364000,0
|
|
20230906,141600,1032106500,364000,364000,364000,364000,1
|
|
20230906,141500,1031742500,364500,364000,364500,364000,21
|
|
20230906,141400,1024089500,364000,364000,364000,364000,1
|
|
20230906,141300,1023725500,364000,364000,364000,364000,1
|
|
20230906,141200,1023361500,364500,364000,364500,364000,16
|
|
20230906,141100,1017530500,364000,364000,364000,364000,0
|
|
20230906,141000,1017530500,364000,364500,364500,364000,2
|
|
20230906,140900,1016802000,364000,364000,364000,364000,3
|
|
20230906,140800,1015710000,364000,364000,364000,364000,0
|
|
20230906,140700,1015710000,364000,364000,364000,364000,14
|
|
20230906,140600,1010614000,364500,364000,364500,364000,15
|
|
20230906,140500,1005147000,364000,364000,364000,364000,3
|
|
20230906,140400,1004055000,364000,364000,364000,364000,10
|
|
20230906,140300,1000415000,364500,364500,364500,364500,14
|
|
20230906,140200,995312000,364000,364500,364500,364000,2
|
|
20230906,140100,994583500,364500,364000,364500,364000,6
|
|
20230906,140000,992397000,364500,364000,364500,364000,16
|
|
20230906,135900,986566000,364000,364000,364000,364000,3
|
|
20230906,135800,985474000,364000,364000,364000,364000,1
|
|
20230906,135700,985110000,364500,364500,364500,364500,15
|
|
20230906,135600,979642500,364000,364000,364000,364000,1
|
|
20230906,135500,979278500,364500,364000,364500,364000,3
|
|
20230906,135400,978185500,364000,364500,364500,364000,16
|
|
20230906,135300,972354500,364500,364500,364500,364500,1
|
|
20230906,135200,971990000,364500,364500,364500,364500,0
|
|
20230906,135100,971990000,364500,364500,364500,364500,14
|
|
20230906,135000,966887000,364000,364000,364000,364000,1
|
|
20230906,134900,966523000,364000,364000,364000,364000,1
|
|
20230906,134800,966159000,364000,364000,364000,364000,1
|
|
20230906,134700,965795000,364500,364500,364500,364000,17
|
|
20230906,134600,959599000,364500,364500,364500,364500,0
|
|
20230906,134500,959599000,364500,364000,364500,364000,7
|
|
20230906,134400,957049500,364500,364000,364500,364000,16
|
|
20230906,134300,951218000,364000,364000,364000,364000,0
|
|
20230906,134200,951218000,364000,364500,364500,364000,6
|
|
20230906,134100,949031500,364500,364500,364500,364500,14
|
|
20230906,134000,943928500,364000,364000,364000,364000,0
|
|
20230906,133900,943928500,364000,364000,364000,364000,3
|
|
20230906,133800,942836500,364000,363500,364000,363500,8
|
|
20230906,133700,939926000,363500,363500,363500,363500,1
|
|
20230906,133600,939562500,364000,364000,364000,364000,0
|
|
20230906,133500,939562500,364000,363500,364000,363500,19
|
|
20230906,133400,932648000,363500,363500,363500,363500,0
|
|
20230906,133300,932648000,363500,363500,363500,363500,2
|
|
20230906,133200,931921000,364500,364500,364500,364500,15
|
|
20230906,133100,926453500,363500,363500,363500,363500,3
|
|
20230906,133000,925363000,364000,364000,364000,364000,48
|
|
20230906,132900,907891000,364000,364000,364000,364000,4
|
|
20230906,132800,906435000,364000,364000,364000,364000,3
|
|
20230906,132700,905343000,364000,364000,364000,364000,1
|
|
20230906,132600,904979000,364000,364500,364500,364000,15
|
|
20230906,132500,899512000,364000,364000,364000,364000,6
|
|
20230906,132400,897328000,364000,364000,364000,364000,0
|
|
20230906,132300,897328000,364000,364000,364000,364000,30
|
|
20230906,132200,886408000,363500,363500,363500,363500,3
|
|
20230906,132100,885317500,363500,363500,363500,363500,1
|
|
20230906,132000,884954000,364000,364000,364000,364000,33
|
|
20230906,131900,872942000,363500,363500,363500,363500,0
|
|
20230906,131800,872942000,363500,363500,363500,363500,1
|
|
20230906,131700,872578500,363500,363500,363500,363500,2
|
|
20230906,131600,871851500,363500,363500,363500,363000,5
|
|
20230906,131500,870034500,363000,363000,363000,363000,1
|
|
20230906,131400,869671500,363500,363500,363500,363500,1
|
|
20230906,131300,869308000,363500,363000,363500,363000,15
|
|
20230906,131200,863856000,363000,363500,363500,363000,33
|
|
20230906,131100,851862500,363500,363500,363500,363500,7
|
|
20230906,131000,849318000,364000,364000,364000,363500,16
|
|
20230906,130900,843494500,364000,364000,364000,364000,2
|
|
20230906,130800,842766500,363500,363500,363500,363500,1
|
|
20230906,130700,842403000,363500,364000,364000,363500,16
|
|
20230906,130600,836579500,363500,363500,363500,363500,2
|
|
20230906,130500,835852500,363500,363500,363500,363500,1
|
|
20230906,130400,835489000,364000,364000,364000,364000,14
|
|
20230906,130300,830393000,363500,363500,363500,363500,0
|
|
20230906,130200,830393000,363500,363500,363500,363500,3
|
|
20230906,130100,829302500,364000,364000,364000,364000,15
|
|
20230906,130000,823842500,363500,364000,364000,363500,3
|
|
20230906,125900,822751500,363500,363500,363500,363500,4
|
|
20230906,125800,821297500,364000,363500,364000,363500,20
|
|
20230906,125700,814020500,363500,363500,363500,363500,1
|
|
20230906,125600,813657000,363500,363500,363500,363500,0
|
|
20230906,125500,813657000,363500,364000,364000,363500,16
|
|
20230906,125400,807833500,363500,363500,364000,363500,63
|
|
20230906,125300,784903000,363500,363500,363500,363500,0
|
|
20230906,125200,784903000,363500,363500,363500,363500,3
|
|
20230906,125100,783812500,363000,363000,363000,363000,1
|
|
20230906,125000,783449500,363000,363500,363500,363000,61
|
|
20230906,124900,761276500,363500,363000,363500,363000,43
|
|
20230906,124800,745646500,363500,363000,363500,363000,16
|
|
20230906,124700,739831500,363000,363000,363000,363000,3
|
|
20230906,124600,738742500,363000,363000,363000,363000,1
|
|
20230906,124500,738379500,363500,363000,363500,363000,15
|
|
20230906,124400,732927500,363000,363000,363000,363000,3
|
|
20230906,124300,731838500,363000,363500,363500,363000,3
|
|
20230906,124200,730749000,363500,363500,363500,363500,15
|
|
20230906,124100,725296500,363500,363500,363500,363500,5
|
|
20230906,124000,723479000,363500,363500,363500,363500,14
|
|
20230906,123900,718390000,363500,363000,363500,363000,16
|
|
20230906,123800,712574500,363000,363000,363000,363000,0
|
|
20230906,123700,712574500,363000,363500,363500,363000,14
|
|
20230906,123600,707487500,363500,363500,363500,363500,14
|
|
20230906,123500,702398500,363500,363000,363500,363000,3
|
|
20230906,123400,701309000,363000,363500,363500,363000,50
|
|
20230906,123300,683134500,363500,364000,364000,363500,17
|
|
20230906,123200,676947500,363500,363500,363500,363500,1
|
|
20230906,123100,676584000,363500,363500,363500,363500,1
|
|
20230906,123000,676220500,363500,364000,364000,363500,17
|
|
20230906,122900,670033500,363500,363500,363500,363500,1
|
|
20230906,122800,669670000,363500,363500,363500,363500,1
|
|
20230906,122700,669306500,364000,364000,364000,364000,14
|
|
20230906,122600,664210500,363500,363500,363500,363500,1
|
|
20230906,122500,663847000,363500,363500,363500,363500,6
|
|
20230906,122400,661666000,364000,364000,364000,364000,14
|
|
20230906,122300,656570000,363500,363500,363500,363500,2
|
|
20230906,122200,655843000,363500,363500,363500,363500,6
|
|
20230906,122100,653662000,364000,363500,364000,363500,26
|
|
20230906,122000,644199500,363500,363000,363500,363000,8
|
|
20230906,121900,641292500,363500,363000,363500,363000,2
|
|
20230906,121800,640566000,363500,363500,363500,363500,0
|
|
20230906,121700,640566000,363500,363500,364000,363500,48
|
|
20230906,121600,623110500,363500,363500,363500,363500,1
|
|
20230906,121500,622747000,363500,363500,363500,363500,1
|
|
20230906,121400,622383500,363500,363000,363500,363000,16
|
|
20230906,121300,616568500,363000,363000,363000,363000,0
|
|
20230906,121200,616568500,363000,363000,363000,363000,1
|
|
20230906,121100,616205500,363500,363000,363500,363000,17
|
|
20230906,121000,610027500,363000,363500,363500,363000,7
|
|
20230906,120900,607484000,363000,363000,363000,363000,1
|
|
20230906,120800,607121000,363500,363500,363500,363500,14
|
|
20230906,120700,602032000,363000,363000,363000,363000,2
|
|
20230906,120600,601306000,363000,363000,363000,363000,1
|
|
20230906,120500,600943000,363500,363500,363500,363500,15
|
|
20230906,120400,595490500,363000,363000,363000,363000,2
|
|
20230906,120300,594764500,363000,363000,363000,363000,2
|
|
20230906,120200,594038500,363500,363500,363500,363500,14
|
|
20230906,120100,588949500,363500,363000,363500,363000,5
|
|
20230906,120000,587134000,363000,363000,363500,363000,4
|
|
20230906,115900,585681500,363500,363500,363500,363500,28
|
|
20230906,115800,575503500,363500,363500,363500,363500,110
|
|
20230906,115700,535518500,363500,363500,363500,363500,1
|
|
20230906,115600,535155000,363500,364000,364000,363500,16
|
|
20230906,115500,529332000,363500,363500,363500,363500,2
|
|
20230906,115400,528605000,363500,363500,363500,363500,5
|
|
20230906,115300,526787500,363500,363500,363500,363500,0
|
|
20230906,115200,526787500,363500,363500,364000,363500,17
|
|
20230906,115100,520600500,363500,363500,363500,363500,1
|
|
20230906,115000,520237000,363500,364000,364000,363500,4
|
|
20230906,114900,518781500,364000,364000,364000,364000,14
|
|
20230906,114800,513685500,363500,363500,363500,363500,0
|
|
20230906,114700,513685500,363500,363500,363500,363500,6
|
|
20230906,114600,511504500,364000,363500,364000,363500,18
|
|
20230906,114500,504954500,363500,363500,363500,363500,3
|
|
20230906,114400,503864000,364000,364000,364000,364000,0
|
|
20230906,114300,503864000,364000,363500,364000,363500,16
|
|
20230906,114200,498041000,363500,363500,363500,363500,0
|
|
20230906,114100,498041000,363500,363500,363500,363500,1
|
|
20230906,114000,497677500,364000,364000,364000,363500,19
|
|
20230906,113900,490762000,364000,364000,364000,364000,0
|
|
20230906,113800,490762000,364000,364000,364000,364000,0
|
|
20230906,113700,490762000,364000,364000,364000,364000,14
|
|
20230906,113600,485666000,363500,363500,364000,363500,7
|
|
20230906,113500,483119000,363500,363500,363500,363500,11
|
|
20230906,113400,479120500,363500,363500,364000,363500,17
|
|
20230906,113300,472933500,363500,363500,363500,363500,0
|
|
20230906,113200,472933500,363500,363500,363500,363500,1
|
|
20230906,113100,472570000,363500,364000,364000,363500,15
|
|
20230906,113000,467110500,363500,363500,363500,363500,29
|
|
20230906,112900,456569000,363500,363500,363500,363500,2
|
|
20230906,112800,455842000,364000,364000,364000,364000,15
|
|
20230906,112700,450382000,364000,364000,364000,364000,2
|
|
20230906,112600,449654000,364000,364000,364000,364000,1
|
|
20230906,112500,449290000,364000,364000,364000,364000,0
|
|
20230906,112400,449290000,364000,363500,364000,363500,17
|
|
20230906,112300,443103500,363500,363500,363500,363500,1
|
|
20230906,112200,442740000,363500,364000,364000,363500,11
|
|
20230906,112100,438736500,364000,363500,364000,363500,6
|
|
20230906,112000,436553000,363500,363500,363500,363500,4
|
|
20230906,111900,435099000,364000,363500,364000,363500,2
|
|
20230906,111800,434371500,364000,363500,364000,363500,15
|
|
20230906,111700,428912000,364000,364000,364000,364000,0
|
|
20230906,111600,428912000,364000,364000,364000,364000,1
|
|
20230906,111500,428548000,364000,364000,364000,363500,19
|
|
20230906,111400,421632500,364000,363500,364000,363500,57
|
|
20230906,111300,400898500,363000,363000,363000,363000,4
|
|
20230906,111200,399446500,363500,363500,363500,363500,14
|
|
20230906,111100,394357500,363500,363500,363500,363500,0
|
|
20230906,111000,394357500,363500,363500,363500,363000,3
|
|
20230906,110900,393267500,363500,363500,363500,363500,16
|
|
20230906,110800,387451500,363000,363000,363500,363000,11
|
|
20230906,110700,383458000,363000,363500,363500,363000,2
|
|
20230906,110600,382731500,363000,363500,363500,363000,16
|
|
20230906,110500,376916500,363000,363000,363000,363000,2
|
|
20230906,110400,376190500,363000,363000,363000,363000,2
|
|
20230906,110300,375464500,363500,363500,363500,363500,20
|
|
20230906,110200,368194500,363000,363000,363000,363000,0
|
|
20230906,110100,368194500,363000,363500,363500,363000,5
|
|
20230906,110000,366377500,363500,363500,363500,363500,1
|
|
20230906,105900,366014000,363500,363000,363500,363000,2
|
|
20230906,105800,365287500,363000,363000,363000,363000,1
|
|
20230906,105700,364924500,363000,363000,363000,363000,2
|
|
20230906,105600,364198500,363000,363000,363000,363000,0
|
|
20230906,105500,364198500,363000,363000,363000,363000,3
|
|
20230906,105400,363109500,363000,363000,363500,363000,6
|
|
20230906,105300,360930000,363000,363000,363000,363000,1
|
|
20230906,105200,360567000,363000,363000,363000,363000,0
|
|
20230906,105100,360567000,363000,363000,363000,363000,2
|
|
20230906,105000,359841000,363500,363000,363500,363000,12
|
|
20230906,104900,355480000,363000,363500,363500,363000,7
|
|
20230906,104800,352936500,363500,363000,363500,363000,2
|
|
20230906,104700,352210000,363500,363000,363500,363000,4
|
|
20230906,104600,350757500,363500,363500,363500,363500,11
|
|
20230906,104500,346759000,363000,363500,363500,363000,103
|
|
20230906,104400,309319500,363500,363500,363500,363500,0
|
|
20230906,104300,309319500,363500,363500,363500,363500,7
|
|
20230906,104200,306775000,363500,363500,363500,363500,4
|
|
20230906,104100,305321000,363500,363500,363500,363500,5
|
|
20230906,104000,303503500,363500,364000,364000,363500,7
|
|
20230906,103900,300958000,364000,364000,364000,364000,4
|
|
20230906,103800,299502000,364000,364000,364000,364000,1
|
|
20230906,103700,299138000,364000,364000,364000,364000,0
|
|
20230906,103600,299138000,364000,364000,364000,364000,3
|
|
20230906,103500,298046000,363500,363500,363500,363500,2
|
|
20230906,103400,297319000,363500,363500,363500,363500,17
|
|
20230906,103300,291139500,363500,364000,364000,363500,4
|
|
20230906,103200,289685000,364000,364000,364000,364000,6
|
|
20230906,103100,287501000,364000,364000,364000,364000,0
|
|
20230906,103000,287501000,364000,363500,364000,363500,5
|
|
20230906,102900,285683000,363500,363500,363500,363500,1
|
|
20230906,102800,285319500,363500,363500,363500,363500,1
|
|
20230906,102700,284956000,363500,363500,363500,363500,2
|
|
20230906,102600,284229000,363500,363500,363500,363500,4
|
|
20230906,102500,282775000,363500,363500,363500,363500,0
|
|
20230906,102400,282775000,363500,363500,363500,363500,3
|
|
20230906,102300,281684500,363000,363000,363000,363000,4
|
|
20230906,102200,280232500,363000,363000,363000,363000,0
|
|
20230906,102100,280232500,363000,363000,363000,363000,1
|
|
20230906,102000,279869500,363500,363500,363500,363000,4
|
|
20230906,101900,278416500,363500,363500,363500,363500,78
|
|
20230906,101800,250063500,363000,363000,363000,363000,2
|
|
20230906,101700,249337500,363000,363500,363500,363000,13
|
|
20230906,101600,244613500,363500,363500,363500,363500,1
|
|
20230906,101500,244250000,363500,363500,363500,363500,114
|
|
20230906,101400,202811000,363500,363500,363500,363500,0
|
|
20230906,101300,202811000,363500,364000,364000,363500,4
|
|
20230906,101200,201356500,364000,364000,364000,364000,1
|
|
20230906,101100,200992500,364000,364000,364000,364000,0
|
|
20230906,101000,200992500,364000,364000,364000,364000,0
|
|
20230906,100900,200992500,364000,363500,364000,363500,5
|
|
20230906,100800,199173500,364000,364000,364000,364000,1
|
|
20230906,100700,198809500,364000,364000,364000,364000,20
|
|
20230906,100600,191529500,364000,364000,364000,364000,1
|
|
20230906,100500,191165500,363500,363500,363500,363500,10
|
|
20230906,100400,187530500,364000,364000,364000,364000,1
|
|
20230906,100300,187166500,364000,364000,364000,364000,5
|
|
20230906,100200,185346500,363500,363500,363500,363500,2
|
|
20230906,100100,184619500,364000,364000,364000,364000,1
|
|
20230906,100000,184255500,364000,363500,364000,363500,2
|
|
20230906,095900,183528000,363500,363500,363500,363500,0
|
|
20230906,095800,183528000,363500,363500,363500,363500,0
|
|
20230906,095700,183528000,363500,363500,363500,363500,1
|
|
20230906,095600,183164500,364000,364000,364000,364000,0
|
|
20230906,095500,183164500,364000,364000,364000,364000,0
|
|
20230906,095400,183164500,364000,364000,364000,364000,4
|
|
20230906,095300,181708500,364000,364500,364500,364000,2
|
|
20230906,095200,180980000,363500,363500,363500,363500,1
|
|
20230906,095100,180616500,363500,363500,363500,363500,21
|
|
20230906,095000,172983000,363500,363500,363500,363500,1
|
|
20230906,094900,172619500,363500,363500,363500,363500,0
|
|
20230906,094800,172619500,363500,364000,364000,363500,29
|
|
20230906,094700,162076500,364000,364000,364000,364000,0
|
|
20230906,094600,162076500,364000,364000,364000,364000,52
|
|
20230906,094500,143148500,364000,364000,364000,364000,67
|
|
20230906,094400,118760500,364000,364000,364000,364000,1
|
|
20230906,094300,118396500,364500,364500,364500,364500,10
|
|
20230906,094200,114751500,364000,364500,364500,364000,2
|
|
20230906,094100,114023000,364500,364500,364500,364500,10
|
|
20230906,094000,110378000,364500,364500,364500,364000,11
|
|
20230906,093900,106372500,364000,364000,364000,364000,2
|
|
20230906,093800,105644500,364000,364000,364000,364000,5
|
|
20230906,093700,103824500,364000,364000,365000,364000,6
|
|
20230906,093600,101639500,364000,364000,364000,364000,3
|
|
20230906,093500,100547500,364500,364500,364500,364500,29
|
|
20230906,093400,89977000,364500,364500,364500,364500,0
|
|
20230906,093300,89977000,364500,364500,364500,364500,3
|
|
20230906,093200,88883500,364500,365000,365000,364500,7
|
|
20230906,093100,86330000,365000,365000,365000,365000,21
|
|
20230906,093000,78665000,364500,364500,364500,364500,1
|
|
20230906,092900,78300500,364500,364500,364500,364500,8
|
|
20230906,092800,75384500,364500,364500,364500,364500,4
|
|
20230906,092700,73926500,364000,364500,364500,364000,2
|
|
20230906,092600,73198000,364000,364000,365000,364000,6
|
|
20230906,092500,71011500,365000,364000,365000,364000,5
|
|
20230906,092400,69188500,364000,364500,364500,364000,3
|
|
20230906,092300,68095500,364500,364500,364500,364500,4
|
|
20230906,092200,66637500,364500,364500,364500,364500,2
|
|
20230906,092100,65908500,364000,364000,364000,364000,1
|
|
20230906,092000,65544500,364500,364500,364500,364500,5
|
|
20230906,091900,63722000,364500,364500,364500,364500,4
|
|
20230906,091800,62264000,364500,364500,364500,364500,4
|
|
20230906,091700,60806000,364500,364500,364500,364500,4
|
|
20230906,091600,59348000,364000,365000,365000,364000,2
|
|
20230906,091500,58619000,365000,365000,365000,365000,0
|
|
20230906,091400,58619000,365000,365000,365000,365000,1
|
|
20230906,091300,58254000,365000,365000,365000,365000,1
|
|
20230906,091200,57889000,364500,364000,364500,364000,35
|
|
20230906,091100,45138500,364000,363500,364000,363500,27
|
|
20230906,091000,35316500,363500,364500,364500,363500,3
|
|
20230906,090900,34225000,363500,363500,363500,363500,1
|
|
20230906,090800,33861500,364000,364000,364000,363500,7
|
|
20230906,090700,31314000,364000,364000,364000,364000,12
|
|
20230906,090600,26946000,364000,364000,364000,364000,3
|
|
20230906,090500,25854000,364000,363500,364000,363500,6
|
|
20230906,090400,23670500,363500,363500,363500,363500,9
|
|
20230906,090300,20399000,363500,363500,363500,363500,7
|
|
20230906,090200,17854500,363500,363500,363500,363500,7
|
|
20230906,090100,15310000,363500,364000,364000,363500,12
|
|
20230906,090000,10946000,364000,365000,365000,364000,30
|