589 lines
33 KiB
CSV
589 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230908,184600,1262783000,362000,362000,362000,362000,132
|
|
20230908,184500,1262783000,362000,362000,362000,362000,0
|
|
20230908,184400,1262783000,362000,362000,362000,362000,0
|
|
20230908,184300,1262783000,362000,362000,362000,362000,0
|
|
20230908,184200,1262783000,362000,362000,362000,362000,0
|
|
20230908,184100,1262783000,362000,362000,362000,362000,0
|
|
20230908,184000,1262783000,362000,362000,362000,362000,0
|
|
20230908,183900,1262783000,362000,362000,362000,362000,0
|
|
20230908,183800,1262783000,362000,362000,362000,362000,0
|
|
20230908,183700,1262783000,362000,362000,362000,362000,0
|
|
20230908,183600,1262783000,362000,362000,362000,362000,0
|
|
20230908,183500,1262783000,362000,362000,362000,362000,0
|
|
20230908,183400,1262783000,362000,362000,362000,362000,0
|
|
20230908,183300,1262783000,362000,362000,362000,362000,0
|
|
20230908,183200,1262783000,362000,362000,362000,362000,0
|
|
20230908,183100,1262783000,362000,362000,362000,362000,0
|
|
20230908,183000,1262783000,362000,362000,362000,362000,0
|
|
20230908,182900,1262783000,362000,362000,362000,362000,0
|
|
20230908,182800,1262783000,362000,362000,362000,362000,0
|
|
20230908,182700,1262783000,362000,362000,362000,362000,0
|
|
20230908,182600,1262783000,362000,362000,362000,362000,0
|
|
20230908,182500,1262783000,362000,362000,362000,362000,0
|
|
20230908,182400,1262783000,362000,362000,362000,362000,0
|
|
20230908,182300,1262783000,362000,362000,362000,362000,0
|
|
20230908,182200,1262783000,362000,362000,362000,362000,0
|
|
20230908,182100,1262783000,362000,362000,362000,362000,0
|
|
20230908,182000,1262783000,362000,362000,362000,362000,0
|
|
20230908,181900,1262783000,362000,362000,362000,362000,0
|
|
20230908,181800,1262783000,362000,362000,362000,362000,0
|
|
20230908,181700,1262783000,362000,362000,362000,362000,0
|
|
20230908,181600,1262783000,362000,362000,362000,362000,132
|
|
20230908,181500,1262783000,362000,362000,362000,362000,0
|
|
20230908,181400,1262783000,362000,362000,362000,362000,0
|
|
20230908,181300,1262783000,362000,362000,362000,362000,0
|
|
20230908,181200,1262783000,362000,362000,362000,362000,0
|
|
20230908,181100,1262783000,362000,362000,362000,362000,0
|
|
20230908,181000,1262783000,362000,362000,362000,362000,0
|
|
20230908,180900,1262783000,362000,362000,362000,362000,0
|
|
20230908,180800,1262783000,362000,362000,362000,362000,0
|
|
20230908,180700,1262783000,362000,362000,362000,362000,0
|
|
20230908,180600,1262783000,362000,362000,362000,362000,0
|
|
20230908,180500,1262783000,362000,362000,362000,362000,0
|
|
20230908,180400,1262783000,362000,362000,362000,362000,0
|
|
20230908,180300,1262783000,362000,362000,362000,362000,0
|
|
20230908,180200,1262783000,362000,362000,362000,362000,0
|
|
20230908,180100,1262783000,362000,362000,362000,362000,0
|
|
20230908,180000,1262783000,362000,362000,362000,362000,0
|
|
20230908,175900,1262783000,362000,362000,362000,362000,0
|
|
20230908,175800,1262783000,362000,362000,362000,362000,0
|
|
20230908,175700,1262783000,362000,362000,362000,362000,0
|
|
20230908,175600,1262783000,362000,362000,362000,362000,0
|
|
20230908,175500,1262783000,362000,362000,362000,362000,0
|
|
20230908,175400,1262783000,362000,362000,362000,362000,0
|
|
20230908,175300,1262783000,362000,362000,362000,362000,0
|
|
20230908,175200,1262783000,362000,362000,362000,362000,0
|
|
20230908,175100,1262783000,362000,362000,362000,362000,0
|
|
20230908,175000,1262783000,362000,362000,362000,362000,0
|
|
20230908,174900,1262783000,362000,362000,362000,362000,0
|
|
20230908,174800,1262783000,362000,362000,362000,362000,0
|
|
20230908,174700,1262783000,362000,362000,362000,362000,0
|
|
20230908,174600,1262783000,362000,362000,362000,362000,132
|
|
20230908,174500,1262783000,362000,362000,362000,362000,0
|
|
20230908,174400,1262783000,362000,362000,362000,362000,0
|
|
20230908,174300,1262783000,362000,362000,362000,362000,0
|
|
20230908,174200,1262783000,362000,362000,362000,362000,0
|
|
20230908,174100,1262783000,362000,362000,362000,362000,0
|
|
20230908,174000,1262783000,362000,362000,362000,362000,0
|
|
20230908,173900,1262783000,362000,362000,362000,362000,0
|
|
20230908,173800,1262783000,362000,362000,362000,362000,0
|
|
20230908,173700,1262783000,362000,362000,362000,362000,0
|
|
20230908,173600,1262783000,362000,362000,362000,362000,0
|
|
20230908,173500,1262783000,362000,362000,362000,362000,0
|
|
20230908,173400,1262783000,362000,362000,362000,362000,0
|
|
20230908,173300,1262783000,362000,362000,362000,362000,0
|
|
20230908,173200,1262783000,362000,362000,362000,362000,0
|
|
20230908,173100,1262783000,362000,362000,362000,362000,0
|
|
20230908,173000,1262783000,362000,362000,362000,362000,0
|
|
20230908,172900,1262783000,362000,362000,362000,362000,0
|
|
20230908,172800,1262783000,362000,362000,362000,362000,0
|
|
20230908,172700,1262783000,362000,362000,362000,362000,0
|
|
20230908,172600,1262783000,362000,362000,362000,362000,0
|
|
20230908,172500,1262783000,362000,362000,362000,362000,0
|
|
20230908,172400,1262783000,362000,362000,362000,362000,0
|
|
20230908,172300,1262783000,362000,362000,362000,362000,0
|
|
20230908,172200,1262783000,362000,362000,362000,362000,0
|
|
20230908,172100,1262783000,362000,362000,362000,362000,0
|
|
20230908,172000,1262783000,362000,362000,362000,362000,0
|
|
20230908,171900,1262783000,362000,362000,362000,362000,0
|
|
20230908,171800,1262783000,362000,362000,362000,362000,0
|
|
20230908,171700,1262783000,362000,362000,362000,362000,0
|
|
20230908,171600,1262783000,362000,362000,362000,362000,132
|
|
20230908,171500,1262783000,362000,362000,362000,362000,0
|
|
20230908,171400,1262783000,362000,362000,362000,362000,0
|
|
20230908,171300,1262783000,362000,362000,362000,362000,0
|
|
20230908,171200,1262783000,362000,362000,362000,362000,0
|
|
20230908,171100,1262783000,362000,362000,362000,362000,0
|
|
20230908,171000,1262783000,362000,362000,362000,362000,0
|
|
20230908,170900,1262783000,362000,362000,362000,362000,0
|
|
20230908,170800,1262783000,362000,362000,362000,362000,0
|
|
20230908,170700,1262783000,362000,362000,362000,362000,0
|
|
20230908,170600,1262783000,362000,362000,362000,362000,0
|
|
20230908,170500,1262783000,362000,362000,362000,362000,0
|
|
20230908,170400,1262783000,362000,362000,362000,362000,0
|
|
20230908,170300,1262783000,362000,362000,362000,362000,0
|
|
20230908,170200,1262783000,362000,362000,362000,362000,0
|
|
20230908,170100,1262783000,362000,362000,362000,362000,0
|
|
20230908,170000,1262783000,362000,362000,362000,362000,0
|
|
20230908,165900,1262783000,362000,362000,362000,362000,0
|
|
20230908,165800,1262783000,362000,362000,362000,362000,0
|
|
20230908,165700,1262783000,362000,362000,362000,362000,0
|
|
20230908,165600,1262783000,362000,362000,362000,362000,0
|
|
20230908,165500,1262783000,362000,362000,362000,362000,0
|
|
20230908,165400,1262783000,362000,362000,362000,362000,0
|
|
20230908,165300,1262783000,362000,362000,362000,362000,0
|
|
20230908,165200,1262783000,362000,362000,362000,362000,0
|
|
20230908,165100,1262783000,362000,362000,362000,362000,0
|
|
20230908,165000,1262783000,362000,362000,362000,362000,0
|
|
20230908,164900,1262783000,362000,362000,362000,362000,0
|
|
20230908,164800,1262783000,362000,362000,362000,362000,0
|
|
20230908,164700,1262783000,362000,362000,362000,362000,0
|
|
20230908,164600,1262783000,362000,362000,362000,362000,132
|
|
20230908,164500,1262783000,362000,362000,362000,362000,0
|
|
20230908,164400,1262783000,362000,362000,362000,362000,0
|
|
20230908,164300,1262783000,362000,362000,362000,362000,0
|
|
20230908,164200,1262783000,362000,362000,362000,362000,0
|
|
20230908,164100,1262783000,362000,362000,362000,362000,0
|
|
20230908,164000,1262783000,362000,362000,362000,362000,0
|
|
20230908,163900,1262783000,362000,362000,362000,362000,0
|
|
20230908,163800,1262783000,362000,362000,362000,362000,0
|
|
20230908,163700,1262783000,362000,362000,362000,362000,0
|
|
20230908,163600,1262783000,362000,362000,362000,362000,0
|
|
20230908,163500,1262783000,362000,362000,362000,362000,0
|
|
20230908,163400,1262783000,362000,362000,362000,362000,0
|
|
20230908,163300,1262783000,362000,362000,362000,362000,0
|
|
20230908,163200,1262783000,362000,362000,362000,362000,0
|
|
20230908,163100,1262783000,362000,362000,362000,362000,0
|
|
20230908,163000,1262783000,362000,362000,362000,362000,0
|
|
20230908,162900,1262783000,362000,362000,362000,362000,0
|
|
20230908,162800,1262783000,362000,362000,362000,362000,0
|
|
20230908,162700,1262783000,362000,362000,362000,362000,0
|
|
20230908,162600,1262783000,362000,362000,362000,362000,0
|
|
20230908,162500,1262783000,362000,362000,362000,362000,0
|
|
20230908,162400,1262783000,362000,362000,362000,362000,0
|
|
20230908,162300,1262783000,362000,362000,362000,362000,0
|
|
20230908,162200,1262783000,362000,362000,362000,362000,0
|
|
20230908,162100,1262783000,362000,362000,362000,362000,0
|
|
20230908,162000,1262783000,362000,362000,362000,362000,0
|
|
20230908,161900,1262783000,362000,362000,362000,362000,0
|
|
20230908,161800,1262783000,362000,362000,362000,362000,0
|
|
20230908,161700,1262783000,362000,362000,362000,362000,0
|
|
20230908,161600,1262783000,362000,362000,362000,362000,132
|
|
20230908,161500,1262783000,362000,362000,362000,362000,0
|
|
20230908,161400,1262783000,362000,362000,362000,362000,0
|
|
20230908,161300,1262783000,362000,362000,362000,362000,0
|
|
20230908,161200,1262783000,362000,362000,362000,362000,0
|
|
20230908,161100,1262783000,362000,362000,362000,362000,0
|
|
20230908,161000,1262783000,362000,362000,362000,362000,0
|
|
20230908,160900,1262783000,362000,362000,362000,362000,0
|
|
20230908,160800,1262783000,362000,362000,362000,362000,0
|
|
20230908,160700,1262783000,362000,362000,362000,362000,0
|
|
20230908,160600,1262783000,362000,362000,362000,362000,0
|
|
20230908,160500,1262783000,362000,362000,362000,362000,0
|
|
20230908,160400,1262783000,362000,362000,362000,362000,0
|
|
20230908,160300,1262783000,362000,362000,362000,362000,0
|
|
20230908,160200,1262783000,362000,362000,362000,362000,0
|
|
20230908,160100,1262783000,362000,362000,362000,362000,0
|
|
20230908,160000,1262783000,362000,362000,362000,362000,0
|
|
20230908,155900,1262783000,362000,362000,362000,362000,0
|
|
20230908,155800,1262783000,362000,362000,362000,362000,0
|
|
20230908,155700,1262783000,362000,362000,362000,362000,0
|
|
20230908,155600,1262783000,362000,362000,362000,362000,0
|
|
20230908,155500,1262783000,362000,362000,362000,362000,0
|
|
20230908,155400,1262783000,362000,362000,362000,362000,0
|
|
20230908,155300,1262783000,362000,362000,362000,362000,0
|
|
20230908,155200,1262783000,362000,362000,362000,362000,0
|
|
20230908,155100,1262783000,362000,362000,362000,362000,0
|
|
20230908,155000,1262783000,362000,362000,362000,362000,0
|
|
20230908,154900,1262783000,362000,362000,362000,362000,0
|
|
20230908,154800,1262783000,362000,362000,362000,362000,0
|
|
20230908,154700,1262783000,362000,362000,362000,362000,0
|
|
20230908,154600,1262783000,362000,362000,362000,362000,132
|
|
20230908,154500,1262783000,362000,362000,362000,362000,0
|
|
20230908,154400,1262783000,362000,362000,362000,362000,0
|
|
20230908,154300,1262783000,362000,362000,362000,362000,0
|
|
20230908,154200,1262783000,362000,362000,362000,362000,0
|
|
20230908,154100,1262783000,362000,362000,362000,362000,0
|
|
20230908,154000,1262783000,362000,362000,362000,362000,0
|
|
20230908,153900,1262783000,362000,362000,362000,362000,0
|
|
20230908,153800,1262783000,362000,362000,362000,362000,0
|
|
20230908,153700,1262783000,362000,362000,362000,362000,0
|
|
20230908,153600,1262783000,362000,362000,362000,362000,0
|
|
20230908,153500,1262783000,362000,362000,362000,362000,0
|
|
20230908,153400,1262783000,362000,362000,362000,362000,0
|
|
20230908,153300,1262783000,362000,362000,362000,362000,0
|
|
20230908,153200,1262783000,362000,362000,362000,362000,0
|
|
20230908,153100,1262783000,362000,362000,362000,362000,0
|
|
20230908,153000,1262783000,362000,362000,362000,362000,132
|
|
20230908,152900,1214999000,362000,362000,362000,362000,0
|
|
20230908,152800,1214999000,362000,362000,362000,362000,0
|
|
20230908,152700,1214999000,362000,362000,362000,362000,0
|
|
20230908,152600,1214999000,362000,362000,362000,362000,0
|
|
20230908,152500,1214999000,362000,362000,362000,362000,0
|
|
20230908,152400,1214999000,362000,362000,362000,362000,0
|
|
20230908,152300,1214999000,362000,362000,362000,362000,0
|
|
20230908,152200,1214999000,362000,362000,362000,362000,0
|
|
20230908,152100,1214999000,362000,362000,362000,362000,0
|
|
20230908,152000,1214999000,362000,362000,362000,362000,0
|
|
20230908,151900,1214999000,362000,362000,362000,362000,11
|
|
20230908,151800,1211017000,362000,361500,362000,361500,8
|
|
20230908,151700,1208122000,360500,362000,362000,360500,6
|
|
20230908,151600,1205951500,360500,362000,362000,360500,17
|
|
20230908,151500,1199805500,360500,360500,361000,360500,15
|
|
20230908,151400,1194397500,361500,361500,361500,361000,10
|
|
20230908,151300,1190784500,361500,361500,361500,360500,18
|
|
20230908,151200,1184283000,361000,361500,361500,360500,9
|
|
20230908,151100,1181032500,360500,362000,362000,360500,16
|
|
20230908,151000,1175245000,361000,361000,361500,360500,7
|
|
20230908,150900,1172717500,361000,361000,361500,361000,4
|
|
20230908,150800,1171272500,361000,360500,362000,360500,57
|
|
20230908,150700,1150649500,360500,361000,361000,360500,7
|
|
20230908,150600,1148123000,361000,361500,362000,361000,26
|
|
20230908,150500,1138729000,361000,360500,362000,360500,9
|
|
20230908,150400,1135476500,360500,361500,361500,360500,23
|
|
20230908,150300,1127163000,360500,361000,361000,360500,2
|
|
20230908,150200,1126441500,361000,362000,362000,361000,58
|
|
20230908,150100,1105479000,362000,362000,362000,361500,5
|
|
20230908,150000,1103669500,361500,361500,362000,361500,9
|
|
20230908,145900,1100415500,361500,361500,362000,361500,9
|
|
20230908,145800,1097160000,362000,361500,362000,361500,5
|
|
20230908,145700,1095351000,361500,361500,361500,361500,2
|
|
20230908,145600,1094628000,362000,362000,362000,361500,15
|
|
20230908,145500,1089199500,361500,361500,361500,361500,3
|
|
20230908,145400,1088115000,362000,362000,362000,362000,7
|
|
20230908,145300,1085581000,362000,361500,362000,361500,7
|
|
20230908,145200,1083048500,362000,362000,362000,362000,0
|
|
20230908,145100,1083048500,362000,362000,362000,361500,23
|
|
20230908,145000,1074728500,361500,362000,362000,361500,9
|
|
20230908,144900,1071472500,362000,362000,362000,362000,3
|
|
20230908,144800,1070386500,362000,361500,362000,361500,90
|
|
20230908,144700,1037844000,361000,361500,361500,361000,5
|
|
20230908,144600,1036037000,361000,361500,361500,361000,13
|
|
20230908,144500,1031338000,361500,361500,361500,361500,6
|
|
20230908,144400,1029169000,361000,361000,361000,361000,3
|
|
20230908,144300,1028086000,361500,361500,361500,361000,7
|
|
20230908,144200,1025556000,361500,361000,361500,361000,6
|
|
20230908,144100,1023387500,361000,361000,361000,361000,2
|
|
20230908,144000,1022665500,361000,361000,361000,361000,0
|
|
20230908,143900,1022665500,361000,361000,361500,361000,9
|
|
20230908,143800,1019414000,361000,361000,361500,361000,3
|
|
20230908,143700,1018330500,360500,360500,360500,360500,5
|
|
20230908,143600,1016528000,361000,361000,361000,360500,6
|
|
20230908,143500,1014362500,361000,361000,361000,361000,2
|
|
20230908,143400,1013640500,362000,362000,362000,362000,4
|
|
20230908,143300,1012192500,360500,361000,361000,360500,139
|
|
20230908,143200,962014000,361500,362000,362000,361500,56
|
|
20230908,143100,941767500,361000,361500,361500,361000,46
|
|
20230908,143000,925139500,361000,361500,361500,361000,9
|
|
20230908,142900,921888500,361000,361000,361000,361000,2
|
|
20230908,142800,921166500,361000,361500,361500,361000,8
|
|
20230908,142700,918275000,361500,361000,361500,361000,4
|
|
20230908,142600,916829500,361000,360500,361000,360500,10
|
|
20230908,142500,913220500,361000,361500,361500,361000,24
|
|
20230908,142400,904554500,361000,361000,361000,361000,4
|
|
20230908,142300,903110500,361000,361000,361000,361000,3
|
|
20230908,142200,902027500,361500,360500,361500,360500,8
|
|
20230908,142100,899139000,360500,360500,360500,360500,1
|
|
20230908,142000,898778500,361000,361000,361000,361000,6
|
|
20230908,141900,896612500,361500,361500,361500,360500,7
|
|
20230908,141800,894083000,361500,361500,361500,361500,2
|
|
20230908,141700,893360000,361000,360500,361500,360500,13
|
|
20230908,141600,888665500,361500,361500,361500,361500,2
|
|
20230908,141500,887942500,361000,361000,361000,361000,0
|
|
20230908,141400,887942500,361000,361500,361500,361000,9
|
|
20230908,141300,884691500,361000,361000,361000,361000,2
|
|
20230908,141200,883969500,361000,361000,361000,361000,0
|
|
20230908,141100,883969500,361000,361500,361500,361000,11
|
|
20230908,141000,879995000,361500,361500,361500,361500,4
|
|
20230908,140900,878549000,360500,361000,361000,360500,4
|
|
20230908,140800,877105500,361500,361000,361500,361000,7
|
|
20230908,140700,874576500,361500,361500,361500,361500,4
|
|
20230908,140600,873130500,361500,361500,361500,361500,1
|
|
20230908,140500,872769000,361500,361500,361500,361500,11
|
|
20230908,140400,868792500,361500,361500,361500,361500,6
|
|
20230908,140300,866623500,361000,361000,361000,361000,0
|
|
20230908,140200,866623500,361000,361000,361500,360500,15
|
|
20230908,140100,861205500,360500,360500,360500,360500,1
|
|
20230908,140000,860845000,360500,361500,361500,360500,5
|
|
20230908,135900,859038500,361000,361000,361000,361000,2
|
|
20230908,135800,858316500,361000,360500,361000,360500,8
|
|
20230908,135700,855429000,361500,361500,361500,361500,5
|
|
20230908,135600,853621500,361500,361000,361500,361000,6
|
|
20230908,135500,851454500,360500,360500,360500,360500,4
|
|
20230908,135400,850012500,361000,361500,361500,361000,13
|
|
20230908,135300,845317000,361000,361000,361000,361000,1
|
|
20230908,135200,844956000,361000,361000,361000,361000,5
|
|
20230908,135100,843151000,361500,361000,361500,361000,6
|
|
20230908,135000,840983000,361000,361000,361000,361000,2
|
|
20230908,134900,840261000,361500,361500,361500,361500,0
|
|
20230908,134800,840261000,361500,361000,361500,361000,8
|
|
20230908,134700,837370500,361500,361000,361500,361000,3
|
|
20230908,134600,836286500,361500,361500,361500,361500,0
|
|
20230908,134500,836286500,361500,361000,361500,361000,5
|
|
20230908,134400,834479500,361500,361500,361500,361500,6
|
|
20230908,134300,832310500,361500,361500,361500,361500,3
|
|
20230908,134200,831226000,361000,361000,361500,361000,5
|
|
20230908,134100,829419500,361000,361000,361000,361000,2
|
|
20230908,134000,828697500,362000,362000,362000,362000,5
|
|
20230908,133900,826887500,362000,362000,362000,362000,1
|
|
20230908,133800,826525500,362000,362000,362000,362000,3
|
|
20230908,133700,825439500,362500,362500,362500,362500,5
|
|
20230908,133600,823627000,362000,362000,362000,362000,9
|
|
20230908,133500,820369000,362000,362000,362000,362000,6
|
|
20230908,133400,818197000,362500,362500,362500,362500,4
|
|
20230908,133300,816747000,362000,362000,362000,362000,0
|
|
20230908,133200,816747000,362000,362000,362000,362000,4
|
|
20230908,133100,815299000,362000,362000,362500,362000,9
|
|
20230908,133000,812038500,362000,362000,362000,362000,26
|
|
20230908,132900,802626500,361500,361500,361500,361500,17
|
|
20230908,132800,796481000,362000,361500,362000,361500,6
|
|
20230908,132700,794310000,361500,361500,361500,361500,1
|
|
20230908,132600,793948500,361500,362000,362000,361500,8
|
|
20230908,132500,791053000,361500,361500,361500,361500,2
|
|
20230908,132400,790330000,362000,361500,362000,361500,7
|
|
20230908,132300,787796500,361500,362000,362000,361500,5
|
|
20230908,132200,785987000,361500,362000,362000,361500,5
|
|
20230908,132100,784178500,361500,361500,361500,361500,3
|
|
20230908,132000,783094000,361500,362000,362000,361500,5
|
|
20230908,131900,781284500,361500,361500,361500,361500,2
|
|
20230908,131800,780561500,362000,362000,362000,362000,2
|
|
20230908,131700,779837500,361500,361500,362000,361500,10
|
|
20230908,131600,776220000,361500,361500,361500,361500,1
|
|
20230908,131500,775858500,361000,361500,361500,361000,4
|
|
20230908,131400,774413500,361000,361500,362000,361000,8
|
|
20230908,131300,771519500,361500,361500,361500,361500,0
|
|
20230908,131200,771519500,361500,361000,361500,361000,5
|
|
20230908,131100,769713500,361500,361000,361500,361000,5
|
|
20230908,131000,767906500,362000,362000,362000,362000,1
|
|
20230908,130900,767544500,361000,361500,361500,361000,4
|
|
20230908,130800,766099000,361500,361500,361500,361500,2
|
|
20230908,130700,765376000,361500,361500,361500,361500,4
|
|
20230908,130600,763930000,361000,362000,362000,361000,7
|
|
20230908,130500,761398000,361500,361500,361500,361000,17
|
|
20230908,130400,755253000,362000,362000,362000,362000,0
|
|
20230908,130300,755253000,362000,361500,362000,361500,6
|
|
20230908,130200,753081500,361500,361500,361500,361500,5
|
|
20230908,130100,751274000,361500,361500,361500,361500,0
|
|
20230908,130000,751274000,361500,360500,361500,360500,19
|
|
20230908,125900,744406500,360500,360500,360500,360500,2
|
|
20230908,125800,743685500,361500,361500,361500,361500,2
|
|
20230908,125700,742962500,361500,361500,361500,361500,4
|
|
20230908,125600,741516500,360500,361500,361500,360500,5
|
|
20230908,125500,739712000,361000,360500,361000,360500,3
|
|
20230908,125400,738630000,362000,361500,362000,361500,6
|
|
20230908,125300,736458500,361500,361500,361500,361500,4
|
|
20230908,125200,735012500,362000,362000,362000,362000,0
|
|
20230908,125100,735012500,362000,362000,362000,362000,5
|
|
20230908,125000,733202500,361500,361500,361500,361500,3
|
|
20230908,124900,732118000,362000,361500,362000,361500,2
|
|
20230908,124800,731394500,361000,360500,361500,360500,7
|
|
20230908,124700,728865500,361500,361500,361500,361500,2
|
|
20230908,124600,728142500,361500,362000,362000,361500,7
|
|
20230908,124500,725610000,361500,361500,361500,361500,12
|
|
20230908,124400,721272000,361500,361500,361500,361500,1
|
|
20230908,124300,720910500,361500,362000,362000,361500,7
|
|
20230908,124200,718377500,361500,361500,361500,361500,0
|
|
20230908,124100,718377500,361500,361500,361500,361500,3
|
|
20230908,124000,717293000,361500,360000,361500,360000,7
|
|
20230908,123900,714767000,361500,361500,361500,361500,0
|
|
20230908,123800,714767000,361500,361500,361500,361500,1
|
|
20230908,123700,714405500,361500,360000,361500,360000,8
|
|
20230908,123600,711516500,361500,361500,361500,361500,0
|
|
20230908,123500,711516500,361500,361500,361500,361500,0
|
|
20230908,123400,711516500,361500,361500,361500,361000,17
|
|
20230908,123300,705372000,360000,361000,361500,360000,7
|
|
20230908,123200,702847500,361500,361000,361500,361000,38
|
|
20230908,123100,689118000,360500,360500,360500,360500,8
|
|
20230908,123000,686234000,360000,361000,361000,360000,4
|
|
20230908,122900,684793000,361000,360000,361000,360000,8
|
|
20230908,122800,681909000,360500,360500,360500,360500,0
|
|
20230908,122700,681909000,360500,360000,360500,360000,4
|
|
20230908,122600,680468000,361000,360000,361000,360000,12
|
|
20230908,122500,676142000,360500,360500,360500,360500,5
|
|
20230908,122400,674339500,359500,359500,359500,359500,2
|
|
20230908,122300,673620500,361000,361000,361000,361000,6
|
|
20230908,122200,671454500,359500,359500,359500,359500,0
|
|
20230908,122100,671454500,359500,359500,361000,359500,5
|
|
20230908,122000,669655500,360500,360000,360500,360000,25
|
|
20230908,121900,660643500,360000,360000,360000,360000,32
|
|
20230908,121800,649123500,360500,360500,360500,360500,0
|
|
20230908,121700,649123500,360500,360000,360500,360000,7
|
|
20230908,121600,646601000,360500,360500,360500,360500,1
|
|
20230908,121500,646240500,360500,360500,360500,360500,4
|
|
20230908,121400,644798500,360000,360000,360000,360000,3
|
|
20230908,121300,643718500,360000,360000,360000,360000,1
|
|
20230908,121200,643358500,360000,360500,360500,360000,6
|
|
20230908,121100,641196000,360000,360000,360000,360000,3
|
|
20230908,121000,640116000,360500,360500,360500,360500,1
|
|
20230908,120900,639755500,360500,360500,360500,360500,4
|
|
20230908,120800,638313500,360500,360000,360500,360000,4
|
|
20230908,120700,636873000,360000,360000,360000,360000,1
|
|
20230908,120600,636513000,361000,360500,361000,360500,9
|
|
20230908,120500,633266000,360500,360500,360500,360500,3
|
|
20230908,120400,632184500,360500,360000,360500,360000,6
|
|
20230908,120300,630022500,361000,361000,361000,361000,4
|
|
20230908,120200,628578500,360000,360000,360000,360000,1
|
|
20230908,120100,628218500,360000,361000,361000,360000,6
|
|
20230908,120000,626057500,360000,360000,360500,360000,38
|
|
20230908,115900,612362500,360000,360000,360000,360000,2
|
|
20230908,115800,611642500,360000,361000,361000,360000,20
|
|
20230908,115700,604430000,361000,361000,361000,361000,15
|
|
20230908,115600,599015000,361000,361000,361000,361000,2
|
|
20230908,115500,598293000,361000,361000,361500,361000,11
|
|
20230908,115400,594319500,361500,361500,361500,361500,2
|
|
20230908,115300,593596500,361000,361000,361000,361000,1
|
|
20230908,115200,593235500,361000,361000,361500,361000,9
|
|
20230908,115100,589984500,361500,361500,361500,361500,0
|
|
20230908,115000,589984500,361500,361500,361500,361500,0
|
|
20230908,114900,589984500,361500,361500,361500,361500,5
|
|
20230908,114800,588177000,361000,361000,361500,361000,7
|
|
20230908,114700,585648500,361500,361500,361500,361500,0
|
|
20230908,114600,585648500,361500,361500,361500,361500,4
|
|
20230908,114500,584202500,361000,361000,361000,361000,4
|
|
20230908,114400,582758500,361000,361000,361000,361000,1
|
|
20230908,114300,582397500,361500,361500,361500,361500,6
|
|
20230908,114200,580228500,361000,361000,361000,361000,6
|
|
20230908,114100,578062500,361000,361000,361000,361000,6
|
|
20230908,114000,575896500,361500,361500,361500,361500,4
|
|
20230908,113900,574450500,361000,361000,361000,361000,3
|
|
20230908,113800,573367500,361000,361000,361500,361000,9
|
|
20230908,113700,570116500,361000,361000,361000,361000,1
|
|
20230908,113600,569755500,361500,361500,361500,361500,4
|
|
20230908,113500,568309500,361000,361000,361500,361000,9
|
|
20230908,113400,565058000,361000,361000,361000,361000,0
|
|
20230908,113300,565058000,361000,361000,361500,361000,4
|
|
20230908,113200,563613000,361000,361500,361500,361000,7
|
|
20230908,113100,561083500,361000,361000,361000,361000,2
|
|
20230908,113000,560361500,361500,361500,361500,361500,0
|
|
20230908,112900,560361500,361500,361000,361500,361000,6
|
|
20230908,112800,558193500,361000,361000,361000,361000,0
|
|
20230908,112700,558193500,361000,361000,361000,361000,1
|
|
20230908,112600,557832500,361000,361000,361500,361000,13
|
|
20230908,112500,553137000,361000,361000,361000,361000,0
|
|
20230908,112400,553137000,361000,361000,361000,361000,1
|
|
20230908,112300,552776000,361500,360000,361500,360000,9
|
|
20230908,112200,549528000,361000,361000,361000,361000,0
|
|
20230908,112100,549528000,361000,361000,361000,361000,5
|
|
20230908,112000,547723000,360500,360500,360500,360500,1
|
|
20230908,111900,547362500,360500,360500,360500,360500,3
|
|
20230908,111800,546281000,360500,360500,360500,360500,1
|
|
20230908,111700,545920500,360500,360000,360500,360000,9
|
|
20230908,111600,542676500,360500,361000,361000,360500,2
|
|
20230908,111500,541955000,361000,361000,361000,361000,5
|
|
20230908,111400,540150000,360500,360500,360500,360500,0
|
|
20230908,111300,540150000,360500,360500,360500,360500,3
|
|
20230908,111200,539068500,360500,360500,360500,360000,3
|
|
20230908,111100,537987500,361000,361000,361000,361000,1
|
|
20230908,111000,537626500,361000,361500,361500,360000,5
|
|
20230908,110900,535823000,361500,361500,361500,361500,6
|
|
20230908,110800,533654000,360000,360000,360000,360000,0
|
|
20230908,110700,533654000,360000,360000,360000,360000,1
|
|
20230908,110600,533294000,362000,360000,362000,360000,8
|
|
20230908,110500,530404000,361500,361500,361500,361500,0
|
|
20230908,110400,530404000,361500,361500,361500,361500,7
|
|
20230908,110300,527873500,360500,360000,360500,360000,5
|
|
20230908,110200,526072000,361500,361000,361500,361000,13
|
|
20230908,110100,521374500,361000,360500,361000,360500,31
|
|
20230908,110000,510198500,360000,360000,360000,360000,4
|
|
20230908,105900,508758500,360000,360000,360000,360000,0
|
|
20230908,105800,508758500,360000,360000,360000,360000,7
|
|
20230908,105700,506238500,359000,360000,360000,359000,4
|
|
20230908,105600,504801500,359500,359500,359500,359500,1
|
|
20230908,105500,504442000,360500,359000,360500,359000,7
|
|
20230908,105400,501921500,360000,359500,360000,359500,111
|
|
20230908,105300,461991500,360000,359500,360000,359500,18
|
|
20230908,105200,455512000,360000,360000,360000,360000,9
|
|
20230908,105100,452272000,359500,359500,359500,359500,0
|
|
20230908,105000,452272000,359500,360000,360000,359500,4
|
|
20230908,104900,450833000,359500,359500,360000,359500,6
|
|
20230908,104800,448674000,360000,360000,360000,360000,0
|
|
20230908,104700,448674000,360000,360000,360000,359500,9
|
|
20230908,104600,445435000,359500,359500,359500,359500,1
|
|
20230908,104500,445075500,359500,360000,360000,359500,2
|
|
20230908,104400,444356000,360000,359500,360000,359500,56
|
|
20230908,104300,424221500,359000,359000,359000,359000,3
|
|
20230908,104200,423144500,359000,359000,359000,359000,1
|
|
20230908,104100,422785500,359000,359000,359500,359000,7
|
|
20230908,104000,420270500,359000,359000,359000,359000,22
|
|
20230908,103900,412372500,358500,358500,358500,358500,0
|
|
20230908,103800,412372500,358500,359000,359000,358500,6
|
|
20230908,103700,410219000,358500,358500,358500,358500,2
|
|
20230908,103600,409502000,359000,359000,359000,359000,0
|
|
20230908,103500,409502000,359000,358500,359000,358500,6
|
|
20230908,103400,407349000,358500,358500,358500,358500,4
|
|
20230908,103300,405915000,358500,358500,358500,358500,0
|
|
20230908,103200,405915000,358500,358500,358500,358500,0
|
|
20230908,103100,405915000,358500,358500,358500,358500,3
|
|
20230908,103000,404839500,358500,358500,358500,358500,0
|
|
20230908,102900,404839500,358500,358500,358500,358500,5
|
|
20230908,102800,403047000,358500,358500,358500,358500,4
|
|
20230908,102700,401613000,358500,358500,358500,358500,0
|
|
20230908,102600,401613000,358500,358500,358500,358500,0
|
|
20230908,102500,401613000,358500,358500,358500,358500,5
|
|
20230908,102400,399820500,358500,358500,358500,358500,0
|
|
20230908,102300,399820500,358500,359000,359000,358500,6
|
|
20230908,102200,397667000,359000,358500,359000,358500,32
|
|
20230908,102100,386194500,358500,358500,359000,358500,5
|
|
20230908,102000,384401000,359000,359000,359500,359000,7
|
|
20230908,101900,381887500,359000,359000,359000,359000,1
|
|
20230908,101800,381528500,358500,358500,358500,358500,4
|
|
20230908,101700,380094500,359000,359000,359000,359000,0
|
|
20230908,101600,380094500,359000,359000,359000,359000,3
|
|
20230908,101500,379017500,359000,359000,359000,359000,7
|
|
20230908,101400,376504500,359500,359500,359500,359000,5
|
|
20230908,101300,374707500,359500,359500,359500,359500,9
|
|
20230908,101200,371472000,359500,359000,359500,359000,8
|
|
20230908,101100,368597000,359000,360000,360000,359000,7
|
|
20230908,101000,366083000,360000,359500,360000,359000,23
|
|
20230908,100900,357813500,359500,359500,359500,359500,0
|
|
20230908,100800,357813500,359500,359500,359500,359500,12
|
|
20230908,100700,353499500,359500,359500,359500,359500,4
|
|
20230908,100600,352061500,359000,359000,359000,359000,0
|
|
20230908,100500,352061500,359000,359000,359000,359000,3
|
|
20230908,100400,350984500,359000,359000,359000,359000,0
|
|
20230908,100300,350984500,359000,359000,359000,359000,1
|
|
20230908,100200,350625500,358500,359000,359000,358500,18
|
|
20230908,100100,344165000,359000,358500,359000,358500,2
|
|
20230908,100000,343447500,359000,358500,359000,358500,3
|
|
20230908,095900,342371500,358500,358500,358500,358500,3
|
|
20230908,095800,341296000,358500,358500,358500,358500,0
|
|
20230908,095700,341296000,358500,358500,358500,358500,0
|
|
20230908,095600,341296000,358500,358500,358500,358500,0
|
|
20230908,095500,341296000,358500,359500,359500,358500,19
|
|
20230908,095400,334467500,359500,359500,359500,359500,0
|
|
20230908,095300,334467500,359500,359500,359500,359500,2
|
|
20230908,095200,333748500,359500,359500,359500,359500,3
|
|
20230908,095100,332670000,359500,359500,359500,359500,0
|
|
20230908,095000,332670000,359500,359500,359500,359500,0
|
|
20230908,094900,332670000,359500,359500,359500,359500,2
|
|
20230908,094800,331951000,360000,359000,360000,359000,7
|
|
20230908,094700,329435500,359000,360500,360500,359000,4
|
|
20230908,094600,327998000,359500,358000,359500,358000,6
|
|
20230908,094500,325844000,360000,360000,360000,360000,4
|
|
20230908,094400,324404000,362500,359500,362500,359500,105
|
|
20230908,094300,286564500,358500,357500,358500,357500,34
|
|
20230908,094200,274384500,358000,358000,358000,358000,204
|
|
20230908,094100,201352500,358000,358000,358000,358000,82
|
|
20230908,094000,171996500,358500,358500,358500,358500,5
|
|
20230908,093900,170204000,358500,359000,359000,358500,8
|
|
20230908,093800,167335500,359500,358500,359500,358000,4
|
|
20230908,093700,165901500,358000,358000,358000,358000,3
|
|
20230908,093600,164827500,358000,359500,359500,358000,5
|
|
20230908,093500,163033000,359500,359500,359500,359500,0
|
|
20230908,093400,163033000,359500,359000,359500,359000,7
|
|
20230908,093300,160519500,358000,358000,358000,358000,4
|
|
20230908,093200,159087500,358000,358500,358500,358000,25
|
|
20230908,093100,150135500,359500,359500,359500,359500,1
|
|
20230908,093000,149776000,359000,358000,359000,358000,12
|
|
20230908,092900,145472500,358500,358500,358500,358500,15
|
|
20230908,092800,140095000,358500,358500,358500,358500,1
|
|
20230908,092700,139736500,358500,359000,359000,358500,5
|
|
20230908,092600,137942500,358000,359500,359500,358000,7
|
|
20230908,092500,135429000,359500,358500,359500,358500,34
|
|
20230908,092400,123230000,358500,358500,358500,358500,0
|
|
20230908,092300,123230000,358500,359000,359000,358500,12
|
|
20230908,092200,118923000,359000,359000,359000,359000,3
|
|
20230908,092100,117846000,358500,358500,358500,358500,0
|
|
20230908,092000,117846000,358500,359000,359000,358500,54
|
|
20230908,091900,98482500,359000,359000,359000,359000,38
|
|
20230908,091800,84840500,359000,359500,359500,359000,52
|
|
20230908,091700,66151000,359500,359500,359500,359500,2
|
|
20230908,091600,65432000,359500,360000,360000,359500,4
|
|
20230908,091500,63993000,359500,359500,359500,359500,0
|
|
20230908,091400,63993000,359500,359500,359500,359500,2
|
|
20230908,091300,63274000,360000,360000,360000,360000,1
|
|
20230908,091200,62914000,360000,360000,360000,360000,1
|
|
20230908,091100,62554000,360000,360000,360000,360000,2
|
|
20230908,091000,61834000,359000,359500,359500,359000,15
|
|
20230908,090900,56443000,359500,359500,359500,359500,15
|
|
20230908,090800,51050500,359500,359500,359500,359500,0
|
|
20230908,090700,51050500,359500,359500,359500,359500,0
|
|
20230908,090600,51050500,359500,359500,359500,359500,7
|
|
20230908,090500,48534000,359500,359500,359500,359500,13
|
|
20230908,090400,43860500,360000,360500,360500,359500,12
|
|
20230908,090300,39538500,359500,360000,360000,359500,26
|
|
20230908,090200,30180500,359500,359000,360000,359000,11
|
|
20230908,090100,26222500,358500,358500,360000,358500,17
|
|
20230908,090000,20113000,358000,360000,360000,358000,56
|