588 lines
32 KiB
CSV
588 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230913,184500,943884000,368500,368500,368500,368500,83
|
|
20230913,184400,943884000,368500,368500,368500,368500,0
|
|
20230913,184300,943884000,368500,368500,368500,368500,0
|
|
20230913,184200,943884000,368500,368500,368500,368500,0
|
|
20230913,184100,943884000,368500,368500,368500,368500,0
|
|
20230913,184000,943884000,368500,368500,368500,368500,0
|
|
20230913,183900,943884000,368500,368500,368500,368500,0
|
|
20230913,183800,943884000,368500,368500,368500,368500,0
|
|
20230913,183700,943884000,368500,368500,368500,368500,0
|
|
20230913,183600,943884000,368500,368500,368500,368500,0
|
|
20230913,183500,943884000,368500,368500,368500,368500,0
|
|
20230913,183400,943884000,368500,368500,368500,368500,0
|
|
20230913,183300,943884000,368500,368500,368500,368500,0
|
|
20230913,183200,943884000,368500,368500,368500,368500,0
|
|
20230913,183100,943884000,368500,368500,368500,368500,0
|
|
20230913,183000,943884000,368500,368500,368500,368500,0
|
|
20230913,182900,943884000,368500,368500,368500,368500,0
|
|
20230913,182800,943884000,368500,368500,368500,368500,0
|
|
20230913,182700,943884000,368500,368500,368500,368500,0
|
|
20230913,182600,943884000,368500,368500,368500,368500,0
|
|
20230913,182500,943884000,368500,368500,368500,368500,0
|
|
20230913,182400,943884000,368500,368500,368500,368500,0
|
|
20230913,182300,943884000,368500,368500,368500,368500,0
|
|
20230913,182200,943884000,368500,368500,368500,368500,0
|
|
20230913,182100,943884000,368500,368500,368500,368500,0
|
|
20230913,182000,943884000,368500,368500,368500,368500,0
|
|
20230913,181900,943884000,368500,368500,368500,368500,0
|
|
20230913,181800,943884000,368500,368500,368500,368500,0
|
|
20230913,181700,943884000,368500,368500,368500,368500,0
|
|
20230913,181600,943884000,368500,368500,368500,368500,0
|
|
20230913,181500,943884000,368500,368500,368500,368500,83
|
|
20230913,181400,943884000,368500,368500,368500,368500,0
|
|
20230913,181300,943884000,368500,368500,368500,368500,0
|
|
20230913,181200,943884000,368500,368500,368500,368500,0
|
|
20230913,181100,943884000,368500,368500,368500,368500,0
|
|
20230913,181000,943884000,368500,368500,368500,368500,0
|
|
20230913,180900,943884000,368500,368500,368500,368500,0
|
|
20230913,180800,943884000,368500,368500,368500,368500,0
|
|
20230913,180700,943884000,368500,368500,368500,368500,0
|
|
20230913,180600,943884000,368500,368500,368500,368500,0
|
|
20230913,180500,943884000,368500,368500,368500,368500,0
|
|
20230913,180400,943884000,368500,368500,368500,368500,0
|
|
20230913,180300,943884000,368500,368500,368500,368500,0
|
|
20230913,180200,943884000,368500,368500,368500,368500,0
|
|
20230913,180100,943884000,368500,368500,368500,368500,0
|
|
20230913,180000,943884000,368500,368500,368500,368500,0
|
|
20230913,175900,943884000,368500,368500,368500,368500,0
|
|
20230913,175800,943884000,368500,368500,368500,368500,0
|
|
20230913,175700,943884000,368500,368500,368500,368500,0
|
|
20230913,175600,943884000,368500,368500,368500,368500,0
|
|
20230913,175500,943884000,368500,368500,368500,368500,0
|
|
20230913,175400,943884000,368500,368500,368500,368500,0
|
|
20230913,175300,943884000,368500,368500,368500,368500,0
|
|
20230913,175200,943884000,368500,368500,368500,368500,0
|
|
20230913,175100,943884000,368500,368500,368500,368500,0
|
|
20230913,175000,943884000,368500,368500,368500,368500,0
|
|
20230913,174900,943884000,368500,368500,368500,368500,0
|
|
20230913,174800,943884000,368500,368500,368500,368500,0
|
|
20230913,174700,943884000,368500,368500,368500,368500,0
|
|
20230913,174600,943884000,368500,368500,368500,368500,0
|
|
20230913,174500,943884000,368500,368500,368500,368500,83
|
|
20230913,174400,943884000,368500,368500,368500,368500,0
|
|
20230913,174300,943884000,368500,368500,368500,368500,0
|
|
20230913,174200,943884000,368500,368500,368500,368500,0
|
|
20230913,174100,943884000,368500,368500,368500,368500,0
|
|
20230913,174000,943884000,368500,368500,368500,368500,0
|
|
20230913,173900,943884000,368500,368500,368500,368500,0
|
|
20230913,173800,943884000,368500,368500,368500,368500,0
|
|
20230913,173700,943884000,368500,368500,368500,368500,0
|
|
20230913,173600,943884000,368500,368500,368500,368500,0
|
|
20230913,173500,943884000,368500,368500,368500,368500,0
|
|
20230913,173400,943884000,368500,368500,368500,368500,0
|
|
20230913,173300,943884000,368500,368500,368500,368500,0
|
|
20230913,173200,943884000,368500,368500,368500,368500,0
|
|
20230913,173100,943884000,368500,368500,368500,368500,0
|
|
20230913,173000,943884000,368500,368500,368500,368500,0
|
|
20230913,172900,943884000,368500,368500,368500,368500,0
|
|
20230913,172800,943884000,368500,368500,368500,368500,0
|
|
20230913,172700,943884000,368500,368500,368500,368500,0
|
|
20230913,172600,943884000,368500,368500,368500,368500,0
|
|
20230913,172500,943884000,368500,368500,368500,368500,0
|
|
20230913,172400,943884000,368500,368500,368500,368500,0
|
|
20230913,172300,943884000,368500,368500,368500,368500,0
|
|
20230913,172200,943884000,368500,368500,368500,368500,0
|
|
20230913,172100,943884000,368500,368500,368500,368500,0
|
|
20230913,172000,943884000,368500,368500,368500,368500,0
|
|
20230913,171900,943884000,368500,368500,368500,368500,0
|
|
20230913,171800,943884000,368500,368500,368500,368500,0
|
|
20230913,171700,943884000,368500,368500,368500,368500,0
|
|
20230913,171600,943884000,368500,368500,368500,368500,0
|
|
20230913,171500,943884000,368500,368500,368500,368500,83
|
|
20230913,171400,943884000,368500,368500,368500,368500,0
|
|
20230913,171300,943884000,368500,368500,368500,368500,0
|
|
20230913,171200,943884000,368500,368500,368500,368500,0
|
|
20230913,171100,943884000,368500,368500,368500,368500,0
|
|
20230913,171000,943884000,368500,368500,368500,368500,0
|
|
20230913,170900,943884000,368500,368500,368500,368500,0
|
|
20230913,170800,943884000,368500,368500,368500,368500,0
|
|
20230913,170700,943884000,368500,368500,368500,368500,0
|
|
20230913,170600,943884000,368500,368500,368500,368500,0
|
|
20230913,170500,943884000,368500,368500,368500,368500,0
|
|
20230913,170400,943884000,368500,368500,368500,368500,0
|
|
20230913,170300,943884000,368500,368500,368500,368500,0
|
|
20230913,170200,943884000,368500,368500,368500,368500,0
|
|
20230913,170100,943884000,368500,368500,368500,368500,0
|
|
20230913,170000,943884000,368500,368500,368500,368500,0
|
|
20230913,165900,943884000,368500,368500,368500,368500,0
|
|
20230913,165800,943884000,368500,368500,368500,368500,0
|
|
20230913,165700,943884000,368500,368500,368500,368500,0
|
|
20230913,165600,943884000,368500,368500,368500,368500,0
|
|
20230913,165500,943884000,368500,368500,368500,368500,0
|
|
20230913,165400,943884000,368500,368500,368500,368500,0
|
|
20230913,165300,943884000,368500,368500,368500,368500,0
|
|
20230913,165200,943884000,368500,368500,368500,368500,0
|
|
20230913,165100,943884000,368500,368500,368500,368500,0
|
|
20230913,165000,943884000,368500,368500,368500,368500,0
|
|
20230913,164900,943884000,368500,368500,368500,368500,0
|
|
20230913,164800,943884000,368500,368500,368500,368500,0
|
|
20230913,164700,943884000,368500,368500,368500,368500,0
|
|
20230913,164600,943884000,368500,368500,368500,368500,0
|
|
20230913,164500,943884000,368500,368500,368500,368500,83
|
|
20230913,164400,943884000,368500,368500,368500,368500,0
|
|
20230913,164300,943884000,368500,368500,368500,368500,0
|
|
20230913,164200,943884000,368500,368500,368500,368500,0
|
|
20230913,164100,943884000,368500,368500,368500,368500,0
|
|
20230913,164000,943884000,368500,368500,368500,368500,0
|
|
20230913,163900,943884000,368500,368500,368500,368500,0
|
|
20230913,163800,943884000,368500,368500,368500,368500,0
|
|
20230913,163700,943884000,368500,368500,368500,368500,0
|
|
20230913,163600,943884000,368500,368500,368500,368500,0
|
|
20230913,163500,943884000,368500,368500,368500,368500,0
|
|
20230913,163400,943884000,368500,368500,368500,368500,0
|
|
20230913,163300,943884000,368500,368500,368500,368500,0
|
|
20230913,163200,943884000,368500,368500,368500,368500,0
|
|
20230913,163100,943884000,368500,368500,368500,368500,0
|
|
20230913,163000,943884000,368500,368500,368500,368500,0
|
|
20230913,162900,943884000,368500,368500,368500,368500,0
|
|
20230913,162800,943884000,368500,368500,368500,368500,0
|
|
20230913,162700,943884000,368500,368500,368500,368500,0
|
|
20230913,162600,943884000,368500,368500,368500,368500,0
|
|
20230913,162500,943884000,368500,368500,368500,368500,0
|
|
20230913,162400,943884000,368500,368500,368500,368500,0
|
|
20230913,162300,943884000,368500,368500,368500,368500,0
|
|
20230913,162200,943884000,368500,368500,368500,368500,0
|
|
20230913,162100,943884000,368500,368500,368500,368500,0
|
|
20230913,162000,943884000,368500,368500,368500,368500,0
|
|
20230913,161900,943884000,368500,368500,368500,368500,0
|
|
20230913,161800,943884000,368500,368500,368500,368500,0
|
|
20230913,161700,943884000,368500,368500,368500,368500,0
|
|
20230913,161600,943884000,368500,368500,368500,368500,0
|
|
20230913,161500,943884000,368500,368500,368500,368500,83
|
|
20230913,161400,943884000,368500,368500,368500,368500,0
|
|
20230913,161300,943884000,368500,368500,368500,368500,0
|
|
20230913,161200,943884000,368500,368500,368500,368500,0
|
|
20230913,161100,943884000,368500,368500,368500,368500,0
|
|
20230913,161000,943884000,368500,368500,368500,368500,0
|
|
20230913,160900,943884000,368500,368500,368500,368500,0
|
|
20230913,160800,943884000,368500,368500,368500,368500,0
|
|
20230913,160700,943884000,368500,368500,368500,368500,0
|
|
20230913,160600,943884000,368500,368500,368500,368500,0
|
|
20230913,160500,943884000,368500,368500,368500,368500,0
|
|
20230913,160400,943884000,368500,368500,368500,368500,0
|
|
20230913,160300,943884000,368500,368500,368500,368500,0
|
|
20230913,160200,943884000,368500,368500,368500,368500,0
|
|
20230913,160100,943884000,368500,368500,368500,368500,0
|
|
20230913,160000,943884000,368500,368500,368500,368500,0
|
|
20230913,155900,943884000,368500,368500,368500,368500,0
|
|
20230913,155800,943884000,368500,368500,368500,368500,0
|
|
20230913,155700,943884000,368500,368500,368500,368500,0
|
|
20230913,155600,943884000,368500,368500,368500,368500,0
|
|
20230913,155500,943884000,368500,368500,368500,368500,0
|
|
20230913,155400,943884000,368500,368500,368500,368500,0
|
|
20230913,155300,943884000,368500,368500,368500,368500,0
|
|
20230913,155200,943884000,368500,368500,368500,368500,0
|
|
20230913,155100,943884000,368500,368500,368500,368500,0
|
|
20230913,155000,943884000,368500,368500,368500,368500,0
|
|
20230913,154900,943884000,368500,368500,368500,368500,0
|
|
20230913,154800,943884000,368500,368500,368500,368500,0
|
|
20230913,154700,943884000,368500,368500,368500,368500,0
|
|
20230913,154600,943884000,368500,368500,368500,368500,0
|
|
20230913,154500,943884000,368500,368500,368500,368500,83
|
|
20230913,154400,943884000,368500,368500,368500,368500,0
|
|
20230913,154300,943884000,368500,368500,368500,368500,0
|
|
20230913,154200,943884000,368500,368500,368500,368500,0
|
|
20230913,154100,943884000,368500,368500,368500,368500,0
|
|
20230913,154000,943884000,368500,368500,368500,368500,0
|
|
20230913,153900,943884000,368500,368500,368500,368500,0
|
|
20230913,153800,943884000,368500,368500,368500,368500,0
|
|
20230913,153700,943884000,368500,368500,368500,368500,0
|
|
20230913,153600,943884000,368500,368500,368500,368500,0
|
|
20230913,153500,943884000,368500,368500,368500,368500,0
|
|
20230913,153400,943884000,368500,368500,368500,368500,0
|
|
20230913,153300,943884000,368500,368500,368500,368500,0
|
|
20230913,153200,943884000,368500,368500,368500,368500,0
|
|
20230913,153100,943884000,368500,368500,368500,368500,0
|
|
20230913,153000,943884000,368500,368500,368500,368500,83
|
|
20230913,152900,913298500,368000,368000,368000,368000,0
|
|
20230913,152800,913298500,368000,368000,368000,368000,0
|
|
20230913,152700,913298500,368000,368000,368000,368000,0
|
|
20230913,152600,913298500,368000,368000,368000,368000,0
|
|
20230913,152500,913298500,368000,368000,368000,368000,0
|
|
20230913,152400,913298500,368000,368000,368000,368000,0
|
|
20230913,152300,913298500,368000,368000,368000,368000,0
|
|
20230913,152200,913298500,368000,368000,368000,368000,0
|
|
20230913,152100,913298500,368000,368000,368000,368000,0
|
|
20230913,152000,913298500,368000,368000,368000,368000,0
|
|
20230913,151900,913298500,368000,368000,368000,367500,13
|
|
20230913,151800,908518000,368000,368000,368000,368000,2
|
|
20230913,151700,907782000,367500,368000,368000,367500,12
|
|
20230913,151600,903369000,367500,368000,368000,367500,4
|
|
20230913,151500,901898000,367500,368000,368000,367500,17
|
|
20230913,151400,895649000,368000,368000,368000,367500,8
|
|
20230913,151300,892706000,368000,368000,368000,367500,13
|
|
20230913,151200,887927000,368000,368000,368000,368000,2
|
|
20230913,151100,887191000,367500,368000,368000,367500,5
|
|
20230913,151000,885353000,368000,367500,368000,367500,14
|
|
20230913,150900,880203000,367500,367500,368000,367500,11
|
|
20230913,150800,876159500,367500,367500,367500,367500,1
|
|
20230913,150700,875792000,367500,367500,367500,367500,0
|
|
20230913,150600,875792000,367500,368000,368000,367500,18
|
|
20230913,150500,869169500,368000,368500,368500,368000,10
|
|
20230913,150400,865489000,368500,368500,368500,368500,12
|
|
20230913,150300,861067000,368000,368000,368000,368000,7
|
|
20230913,150200,858491000,368000,368000,368000,368000,5
|
|
20230913,150100,856651000,368000,368000,368000,368000,3
|
|
20230913,150000,855547000,368500,368500,368500,368500,14
|
|
20230913,145900,850388000,368500,368500,368500,368500,5
|
|
20230913,145800,848545500,368500,368500,368500,368500,1
|
|
20230913,145700,848177000,368500,368000,368500,368000,9
|
|
20230913,145600,844861000,368000,368500,368500,368000,15
|
|
20230913,145500,839340000,368500,368500,368500,368500,2
|
|
20230913,145400,838603000,368500,368500,368500,368500,4
|
|
20230913,145300,837129000,368500,368500,368500,368500,1
|
|
20230913,145200,836760500,368500,368500,368500,368500,1
|
|
20230913,145100,836392000,368500,368500,368500,368000,8
|
|
20230913,145000,833444500,368000,368000,368000,368000,14
|
|
20230913,144900,828292500,369000,369000,369000,368000,12
|
|
20230913,144800,823869500,368500,368000,369000,368000,6
|
|
20230913,144700,821658000,368500,368500,368500,368500,2
|
|
20230913,144600,820921000,368000,369000,369000,368000,6
|
|
20230913,144500,818711000,369000,368500,369000,368500,4
|
|
20230913,144400,817236000,368500,368000,369000,368000,11
|
|
20230913,144300,813185000,368500,368500,368500,368500,6
|
|
20230913,144200,810974000,368500,368000,368500,368000,4
|
|
20230913,144100,809501000,368500,368500,368500,368500,1
|
|
20230913,144000,809132500,368500,368500,368500,368500,5
|
|
20230913,143900,807290000,369000,369000,369000,369000,5
|
|
20230913,143800,805445000,369000,369000,369000,369000,6
|
|
20230913,143700,803231000,369000,368000,369000,368000,7
|
|
20230913,143600,800654000,368000,368500,368500,368000,4
|
|
20230913,143500,799181000,368500,369000,369000,368500,6
|
|
20230913,143400,796968500,369000,369000,369000,369000,2
|
|
20230913,143300,796230500,369000,369000,369000,369000,4
|
|
20230913,143200,794754500,368000,369000,369000,368000,7
|
|
20230913,143100,792174500,369000,369000,369000,369000,0
|
|
20230913,143000,792174500,369000,369000,369000,369000,5
|
|
20230913,142900,790329500,369000,369000,369000,369000,7
|
|
20230913,142800,787746500,367500,367500,367500,367500,1
|
|
20230913,142700,787379000,367500,368500,369000,367500,11
|
|
20230913,142600,783328500,368000,369000,369000,368000,5
|
|
20230913,142500,781485500,368500,368500,368500,368500,1
|
|
20230913,142400,781117000,368500,368500,369000,368500,9
|
|
20230913,142300,777799500,368500,368500,368500,368500,3
|
|
20230913,142200,776694000,368500,368500,368500,368500,3
|
|
20230913,142100,775588500,368500,368500,368500,368000,19
|
|
20230913,142000,768588500,368500,369000,369000,368500,2
|
|
20230913,141900,767851000,369000,369000,369000,369000,2
|
|
20230913,141800,767113000,369000,369000,369000,368500,10
|
|
20230913,141700,763424000,369000,367500,369000,367500,3
|
|
20230913,141600,762318500,367500,369000,369000,367500,9
|
|
20230913,141500,759006500,369000,369000,369000,368000,17
|
|
20230913,141400,752747500,369000,369000,369000,369000,3
|
|
20230913,141300,751640500,369000,368500,369000,368500,7
|
|
20230913,141200,749060000,368000,369000,369000,368000,2
|
|
20230913,141100,748323000,368000,368000,368000,368000,1
|
|
20230913,141000,747955000,368000,369000,369000,368000,5
|
|
20230913,140900,746111000,369000,369000,369000,369000,4
|
|
20230913,140800,744635000,369000,369000,369000,369000,0
|
|
20230913,140700,744635000,369000,369000,369000,369000,5
|
|
20230913,140600,742790000,368000,369000,369000,368000,6
|
|
20230913,140500,740580000,369000,369000,369000,369000,4
|
|
20230913,140400,739104000,369000,369000,369000,369000,2
|
|
20230913,140300,738366000,367500,367500,367500,367500,0
|
|
20230913,140200,738366000,367500,369000,369000,367500,8
|
|
20230913,140100,735421500,367500,369000,369000,367500,15
|
|
20230913,140000,729897500,368500,369000,369000,368000,15
|
|
20230913,135900,724373500,369000,369000,369000,369000,5
|
|
20230913,135800,722528500,369000,369000,369000,369000,4
|
|
20230913,135700,721052500,369000,369000,369000,369000,2
|
|
20230913,135600,720314500,369000,368500,369000,368500,12
|
|
20230913,135500,715891000,368500,368500,368500,368500,5
|
|
20230913,135400,714048500,368000,369000,369000,368000,14
|
|
20230913,135300,708890500,369000,369000,369000,369000,0
|
|
20230913,135200,708890500,369000,368000,369000,368000,5
|
|
20230913,135100,707046500,368500,368500,369000,368500,12
|
|
20230913,135000,702622500,369000,369000,369000,369000,0
|
|
20230913,134900,702622500,369000,368000,369000,368000,6
|
|
20230913,134800,700412500,368000,368500,368500,368000,6
|
|
20230913,134700,698202000,368000,368500,368500,368000,8
|
|
20230913,134600,695257500,368500,368500,368500,368500,5
|
|
20230913,134500,693415000,368500,368000,368500,368000,8
|
|
20230913,134400,690469500,368500,368500,368500,368500,2
|
|
20230913,134300,689732500,368500,368500,368500,368500,6
|
|
20230913,134200,687521500,368000,368000,368000,368000,0
|
|
20230913,134100,687521500,368000,368500,368500,368000,7
|
|
20230913,134000,684944500,368500,368500,368500,368500,6
|
|
20230913,133900,682733500,368500,368500,368500,368500,3
|
|
20230913,133800,681628000,368500,368500,368500,368500,0
|
|
20230913,133700,681628000,368500,368500,368500,368000,11
|
|
20230913,133600,677576000,369000,368500,369000,368500,8
|
|
20230913,133500,674626500,368500,368500,368500,368500,1
|
|
20230913,133400,674258000,368500,368500,368500,368500,4
|
|
20230913,133300,672784000,368500,368500,368500,368500,2
|
|
20230913,133200,672047000,369000,369000,369000,369000,3
|
|
20230913,133100,670940000,369000,369000,369000,368500,7
|
|
20230913,133000,668359000,369000,369000,369000,369000,0
|
|
20230913,132900,668359000,369000,368000,369000,368000,11
|
|
20230913,132800,664308000,369000,369000,369000,369000,4
|
|
20230913,132700,662832000,368000,368500,369000,368000,10
|
|
20230913,132600,659148500,369000,368500,369000,368500,8
|
|
20230913,132500,656198000,368000,368000,368000,368000,3
|
|
20230913,132400,655094000,368000,368000,368000,368000,3
|
|
20230913,132300,653990000,368000,368000,368500,368000,10
|
|
20230913,132200,650306500,368500,368500,368500,368500,3
|
|
20230913,132100,649201000,368500,368500,369000,368500,5
|
|
20230913,132000,647357500,368500,368500,368500,368500,3
|
|
20230913,131900,646252000,368500,368500,368500,368500,6
|
|
20230913,131800,644041000,368500,368500,368500,368500,8
|
|
20230913,131700,641093000,368500,368500,368500,368500,2
|
|
20230913,131600,640356000,368500,368500,368500,368500,4
|
|
20230913,131500,638882000,368500,368500,368500,368500,4
|
|
20230913,131400,637408000,368500,368500,368500,368500,3
|
|
20230913,131300,636302500,368000,368000,368000,368000,16
|
|
20230913,131200,630414500,368000,368000,368000,368000,4
|
|
20230913,131100,628942500,368000,368000,368000,368000,5
|
|
20230913,131000,627102500,368000,368000,368000,368000,8
|
|
20230913,130900,624158500,368000,368000,368000,368000,1
|
|
20230913,130800,623790500,367500,368000,368500,367500,73
|
|
20230913,130700,596960000,368000,368500,368500,368000,4
|
|
20230913,130600,595486500,368500,368500,368500,368000,3
|
|
20230913,130500,594381500,367500,368500,368500,367500,5
|
|
20230913,130400,592542000,368000,368000,368000,368000,9
|
|
20230913,130300,589230000,368500,368500,368500,368500,2
|
|
20230913,130200,588493000,368500,368500,368500,367500,9
|
|
20230913,130100,585180500,368500,368500,368500,368000,8
|
|
20230913,130000,582234000,368500,368000,368500,368000,2
|
|
20230913,125900,581497500,368500,368000,368500,368000,10
|
|
20230913,125800,577815000,368500,368500,368500,368500,3
|
|
20230913,125700,576709500,368500,368500,368500,368500,3
|
|
20230913,125600,575604000,368500,368000,368500,368000,12
|
|
20230913,125500,571184500,368500,368000,368500,368000,5
|
|
20230913,125400,569343000,368000,368500,368500,368000,3
|
|
20230913,125300,568238000,368500,368000,369000,368000,9
|
|
20230913,125200,564923000,368500,368500,368500,368500,2
|
|
20230913,125100,564186000,368500,368500,368500,368500,9
|
|
20230913,125000,560869500,368500,368500,368500,368000,10
|
|
20230913,124900,557186500,368500,368500,368500,368000,9
|
|
20230913,124800,553870500,368500,368500,368500,368500,5
|
|
20230913,124700,552028000,368500,368500,368500,368500,3
|
|
20230913,124600,550922500,368500,368000,368500,368000,7
|
|
20230913,124500,548345500,368500,368500,368500,368500,4
|
|
20230913,124400,546871500,368500,368500,368500,368000,7
|
|
20230913,124300,544294000,368500,368500,368500,368500,0
|
|
20230913,124200,544294000,368500,369000,369000,368500,10
|
|
20230913,124100,540608000,369000,369000,369000,369000,2
|
|
20230913,124000,539870000,369000,369000,369000,369000,1
|
|
20230913,123900,539501000,369000,369000,369000,369000,6
|
|
20230913,123800,537287000,368500,369000,369000,368500,2
|
|
20230913,123700,536549500,369000,368500,369000,368500,19
|
|
20230913,123600,529546500,369000,369000,369000,368500,45
|
|
20230913,123500,512962500,368500,369500,369500,368500,70
|
|
20230913,123400,487166500,369500,369000,369500,369000,5
|
|
20230913,123300,485319500,369000,369000,369000,369000,3
|
|
20230913,123200,484212500,369000,369000,369000,369000,29
|
|
20230913,123100,473511500,369000,369500,369500,369000,4
|
|
20230913,123000,472034000,369500,369500,369500,369500,9
|
|
20230913,122900,468708500,369500,369500,369500,369500,2
|
|
20230913,122800,467969500,369500,369000,369500,369000,14
|
|
20230913,122700,462801500,369000,369000,369000,369000,5
|
|
20230913,122600,460956500,369000,369000,369000,369000,5
|
|
20230913,122500,459111500,369000,369000,369000,369000,0
|
|
20230913,122400,459111500,369000,369000,369000,369000,5
|
|
20230913,122300,457266500,369000,369000,369000,369000,3
|
|
20230913,122200,456159500,369000,369000,369000,369000,2
|
|
20230913,122100,455421500,369000,369000,369000,369000,2
|
|
20230913,122000,454683500,369000,368500,369000,368500,8
|
|
20230913,121900,451732500,369000,369000,369000,369000,2
|
|
20230913,121800,450994500,369000,369000,369000,369000,2
|
|
20230913,121700,450256500,369000,369000,369000,369000,5
|
|
20230913,121600,448411500,369000,369000,369000,369000,2
|
|
20230913,121500,447673500,369000,369000,369000,369000,7
|
|
20230913,121400,445090500,369000,369000,369000,369000,1
|
|
20230913,121300,444721500,369000,369000,369000,369000,2
|
|
20230913,121200,443983500,369000,369000,369000,369000,8
|
|
20230913,121100,441031500,369000,369000,369000,369000,6
|
|
20230913,121000,438817500,369000,369000,369000,369000,0
|
|
20230913,120900,438817500,369000,369500,369500,369000,6
|
|
20230913,120800,436601000,369000,369000,369000,369000,1
|
|
20230913,120700,436232000,369000,369500,369500,369000,7
|
|
20230913,120600,433646500,369500,369500,369500,369500,2
|
|
20230913,120500,432907500,369500,369500,369500,369500,5
|
|
20230913,120400,431060000,368500,369500,369500,368500,4
|
|
20230913,120300,429583000,369500,369000,369500,369000,6
|
|
20230913,120200,427367000,369000,369000,369000,369000,2
|
|
20230913,120100,426629000,369500,369500,369500,369000,6
|
|
20230913,120000,424413000,369500,369500,369500,369500,4
|
|
20230913,115900,422935000,369500,369500,369500,369500,2
|
|
20230913,115800,422196000,369500,369000,369500,369000,12
|
|
20230913,115700,417765500,369000,368500,369000,368500,7
|
|
20230913,115600,415183500,368500,369500,369500,368500,11
|
|
20230913,115500,411126000,369500,369000,369500,369000,4
|
|
20230913,115400,409648500,369500,369500,369500,369500,1
|
|
20230913,115300,409279000,369000,369500,369500,369000,5
|
|
20230913,115200,407432500,369000,369500,369500,369000,5
|
|
20230913,115100,405586500,369000,369000,369000,369000,2
|
|
20230913,115000,404848500,369000,369000,369000,369000,4
|
|
20230913,114900,403372500,369000,369000,369000,369000,3
|
|
20230913,114800,402265500,369000,369000,369000,369000,1
|
|
20230913,114700,401896500,369000,369000,369000,369000,8
|
|
20230913,114600,398944500,369000,369000,369000,369000,5
|
|
20230913,114500,397099500,368500,369000,369000,368500,9
|
|
20230913,114400,393780500,369000,369000,369000,369000,0
|
|
20230913,114300,393780500,369000,369000,369000,369000,2
|
|
20230913,114200,393042500,369000,369000,369000,369000,7
|
|
20230913,114100,390459500,369000,369000,369000,369000,2
|
|
20230913,114000,389721500,369000,369000,369000,369000,2
|
|
20230913,113900,388983500,369000,369000,369000,369000,5
|
|
20230913,113800,387138500,369000,369000,369000,369000,1
|
|
20230913,113700,386769500,369000,369000,369000,369000,6
|
|
20230913,113600,384555500,369000,369000,369000,369000,4
|
|
20230913,113500,383079500,369000,369000,369000,369000,0
|
|
20230913,113400,383079500,369000,369000,369000,369000,10
|
|
20230913,113300,379389500,369000,369000,369000,369000,2
|
|
20230913,113200,378651500,369000,369000,369000,368500,12
|
|
20230913,113100,374227500,369000,369000,369000,369000,5
|
|
20230913,113000,372382500,369000,369000,369000,369000,3
|
|
20230913,112900,371275500,369000,369000,369000,369000,2
|
|
20230913,112800,370537500,369000,369000,369000,369000,7
|
|
20230913,112700,367954500,369000,369000,369000,369000,3
|
|
20230913,112600,366847500,369000,369000,369000,369000,0
|
|
20230913,112500,366847500,369000,369000,369000,368500,18
|
|
20230913,112400,360210000,369000,368500,369000,368500,2
|
|
20230913,112300,359472500,368500,369000,369000,368500,7
|
|
20230913,112200,356891500,368000,369000,369000,368000,6
|
|
20230913,112100,354680000,369000,369000,369000,369000,3
|
|
20230913,112000,353573000,369000,369000,369000,369000,3
|
|
20230913,111900,352466000,368500,368500,368500,368500,4
|
|
20230913,111800,350992000,368500,368500,368500,368500,0
|
|
20230913,111700,350992000,368500,368000,368500,368000,6
|
|
20230913,111600,348782500,367500,368000,368000,367500,7
|
|
20230913,111500,346207000,368000,368000,368000,368000,5
|
|
20230913,111400,344367000,368000,368000,368000,368000,3
|
|
20230913,111300,343263000,368000,368000,368000,368000,6
|
|
20230913,111200,341055000,367500,368500,368500,367500,47
|
|
20230913,111100,323758000,368500,368500,368500,368500,0
|
|
20230913,111000,323758000,368500,369000,369000,368000,17
|
|
20230913,110900,317498000,369000,369000,369000,368000,6
|
|
20230913,110800,315285000,369000,369000,369000,368500,7
|
|
20230913,110700,312702500,369000,369000,369000,369000,8
|
|
20230913,110600,309750500,369000,369000,369000,369000,3
|
|
20230913,110500,308643500,369000,369000,369000,369000,2
|
|
20230913,110400,307905500,368500,368500,368500,368500,3
|
|
20230913,110300,306800000,368500,368500,368500,368500,3
|
|
20230913,110200,305694500,368500,368500,368500,368500,6
|
|
20230913,110100,303483500,368500,368500,368500,367500,6
|
|
20230913,110000,301273500,368500,368500,368500,368500,3
|
|
20230913,105900,300168000,368000,369000,369000,368000,19
|
|
20230913,105800,293171000,368500,368000,369000,368000,8
|
|
20230913,105700,290222500,369000,369000,369000,369000,0
|
|
20230913,105600,290222500,369000,369000,369000,369000,6
|
|
20230913,105500,288008500,369000,369000,369000,369000,8
|
|
20230913,105400,285056500,368500,368500,368500,368500,0
|
|
20230913,105300,285056500,368500,369000,369000,368500,4
|
|
20230913,105200,283581500,369000,368500,369000,368500,6
|
|
20230913,105100,281368000,369000,369000,369000,369000,1
|
|
20230913,105000,280999000,369000,369000,369000,368000,8
|
|
20230913,104900,278048000,369000,368000,369000,368000,2
|
|
20230913,104800,277311000,368000,369000,369000,368000,6
|
|
20230913,104700,275100000,369000,368000,369000,368000,10
|
|
20230913,104600,271416000,368000,368000,368000,368000,1
|
|
20230913,104500,271048000,368000,368000,368500,368000,4
|
|
20230913,104400,269575000,368000,369000,369000,368000,19
|
|
20230913,104300,262568000,369000,369000,369000,368000,5
|
|
20230913,104200,260724000,369000,369000,369000,369000,1
|
|
20230913,104100,260355000,369000,368500,369000,368500,6
|
|
20230913,104000,258142500,368500,368000,368500,368000,5
|
|
20230913,103900,256302000,368000,368500,369000,368000,14
|
|
20230913,103800,251147000,368000,368000,368500,368000,10
|
|
20230913,103700,247464500,368000,368000,368000,368000,2
|
|
20230913,103600,246728500,369000,369000,369000,369000,11
|
|
20230913,103500,242669500,368500,369000,369000,368500,9
|
|
20230913,103400,239351000,369000,369000,369000,369000,1
|
|
20230913,103300,238982000,369000,369000,369000,369000,5
|
|
20230913,103200,237137000,368500,369000,369000,368500,2
|
|
20230913,103100,236399500,369000,369000,369000,369000,1
|
|
20230913,103000,236030500,368000,369000,369000,367500,6
|
|
20230913,102900,233820000,369000,368000,369000,367500,8
|
|
20230913,102800,230872500,369000,369000,369000,369000,3
|
|
20230913,102700,229765500,368500,368500,368500,368500,1
|
|
20230913,102600,229397000,368500,368500,368500,368500,9
|
|
20230913,102500,226080500,368500,368500,368500,368500,3
|
|
20230913,102400,224975000,368500,368000,368500,368000,6
|
|
20230913,102300,222765000,368500,368500,368500,368500,3
|
|
20230913,102200,221659500,368500,367500,368500,367500,12
|
|
20230913,102100,217240500,368500,368500,368500,368500,5
|
|
20230913,102000,215398000,367500,367500,367500,367500,13
|
|
20230913,101900,210620500,368500,368000,368500,368000,13
|
|
20230913,101800,205836000,368500,368500,368500,368000,22
|
|
20230913,101700,197738500,367500,368500,368500,367500,11
|
|
20230913,101600,193695000,368500,368500,368500,368500,1
|
|
20230913,101500,193326500,368500,368500,368500,368500,3
|
|
20230913,101400,192221000,368500,368000,368500,368000,49
|
|
20230913,101300,174188500,368000,367500,368000,367500,2
|
|
20230913,101200,173453000,368000,368000,368000,368000,8
|
|
20230913,101100,170509000,368000,368000,368000,368000,0
|
|
20230913,101000,170509000,368000,367500,368000,367500,2
|
|
20230913,100900,169773500,368000,368000,368000,368000,15
|
|
20230913,100800,164253500,368000,368000,368000,368000,0
|
|
20230913,100700,164253500,368000,368000,368000,368000,0
|
|
20230913,100600,164253500,368000,368000,368000,368000,10
|
|
20230913,100500,160573500,368000,368000,368000,368000,1
|
|
20230913,100400,160205500,367500,367500,367500,367500,1
|
|
20230913,100300,159838000,367500,367500,367500,367500,2
|
|
20230913,100200,159103000,367500,367500,367500,367500,1
|
|
20230913,100100,158735500,368000,367500,368000,367500,2
|
|
20230913,100000,158000000,368000,368000,368000,367500,5
|
|
20230913,095900,156161500,367500,367500,367500,367500,3
|
|
20230913,095800,155059000,367500,367500,367500,367500,1
|
|
20230913,095700,154691500,367500,367500,367500,367500,1
|
|
20230913,095600,154324000,368000,368000,368000,368000,0
|
|
20230913,095500,154324000,368000,368000,368000,368000,0
|
|
20230913,095400,154324000,368000,368000,368000,368000,0
|
|
20230913,095300,154324000,368000,368000,368000,368000,3
|
|
20230913,095200,153220000,368000,368000,368000,368000,0
|
|
20230913,095100,153220000,368000,367000,368000,367000,18
|
|
20230913,095000,146612000,367000,367000,367000,367000,0
|
|
20230913,094900,146612000,367000,367500,367500,367000,12
|
|
20230913,094800,142204000,367500,367500,367500,367500,3
|
|
20230913,094700,141101500,368000,368000,368000,368000,0
|
|
20230913,094600,141101500,368000,368000,368000,368000,5
|
|
20230913,094500,139261500,368000,368000,368000,368000,0
|
|
20230913,094400,139261500,368000,368000,368000,368000,0
|
|
20230913,094300,139261500,368000,368000,368000,368000,0
|
|
20230913,094200,139261500,368000,368000,368000,368000,3
|
|
20230913,094100,138157500,368000,367500,368000,367500,5
|
|
20230913,094000,136318000,367500,367500,367500,367500,4
|
|
20230913,093900,134848000,367500,367500,367500,367500,7
|
|
20230913,093800,132275500,367500,367500,367500,367500,4
|
|
20230913,093700,130805500,367500,367500,367500,367500,1
|
|
20230913,093600,130438000,367500,367500,367500,367500,1
|
|
20230913,093500,130070500,367000,367000,367000,367000,4
|
|
20230913,093400,128602500,367000,367000,367000,367000,0
|
|
20230913,093300,128602500,367000,367000,367000,367000,0
|
|
20230913,093200,128602500,367000,367000,367000,367000,20
|
|
20230913,093100,121262500,367500,367500,367500,367500,4
|
|
20230913,093000,119792500,367500,367500,368000,367500,5
|
|
20230913,092900,117954500,367500,367000,368000,367000,10
|
|
20230913,092800,114281000,367500,367500,367500,367500,3
|
|
20230913,092700,113178500,367500,367500,367500,367500,27
|
|
20230913,092600,103256000,368000,368000,368000,368000,0
|
|
20230913,092500,103256000,368000,368000,368000,368000,0
|
|
20230913,092400,103256000,368000,368000,368000,368000,1
|
|
20230913,092300,102888000,368000,368000,368000,368000,0
|
|
20230913,092200,102888000,368000,368000,368000,368000,0
|
|
20230913,092100,102888000,368000,368000,368000,368000,27
|
|
20230913,092000,92952000,368500,368500,368500,368500,0
|
|
20230913,091900,92952000,368500,368500,368500,368500,4
|
|
20230913,091800,91478000,368000,368000,368000,368000,6
|
|
20230913,091700,89270000,368500,368500,368500,368500,1
|
|
20230913,091600,88901500,368500,368500,368500,368500,2
|
|
20230913,091500,88164500,368500,368500,368500,368500,0
|
|
20230913,091400,88164500,368500,368500,368500,368500,0
|
|
20230913,091300,88164500,368500,368500,368500,368500,3
|
|
20230913,091200,87059000,368500,368500,368500,368500,6
|
|
20230913,091100,84848000,368000,368000,368000,368000,0
|
|
20230913,091000,84848000,368000,367500,368000,367500,10
|
|
20230913,090900,81169000,367500,368000,368000,367500,2
|
|
20230913,090800,80433500,367500,367500,367500,367000,5
|
|
20230913,090700,78597000,368000,367500,368000,367500,13
|
|
20230913,090600,73817000,367500,367500,367500,367500,0
|
|
20230913,090500,73817000,367500,367000,367500,367000,16
|
|
20230913,090400,67943000,366500,367000,368000,366500,22
|
|
20230913,090300,59870500,366500,366000,366500,366000,7
|
|
20230913,090200,57307500,366000,366500,367000,366000,64
|
|
20230913,090100,33848000,366500,368000,368000,366500,61
|
|
20230913,090000,11439500,369000,369000,369500,369000,31
|