587 lines
32 KiB
CSV
587 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230914,184400,1339327500,369500,369500,369500,369500,867
|
|
20230914,184300,1339327500,369500,369500,369500,369500,0
|
|
20230914,184200,1339327500,369500,369500,369500,369500,0
|
|
20230914,184100,1339327500,369500,369500,369500,369500,0
|
|
20230914,184000,1339327500,369500,369500,369500,369500,0
|
|
20230914,183900,1339327500,369500,369500,369500,369500,0
|
|
20230914,183800,1339327500,369500,369500,369500,369500,0
|
|
20230914,183700,1339327500,369500,369500,369500,369500,0
|
|
20230914,183600,1339327500,369500,369500,369500,369500,0
|
|
20230914,183500,1339327500,369500,369500,369500,369500,0
|
|
20230914,183400,1339327500,369500,369500,369500,369500,0
|
|
20230914,183300,1339327500,369500,369500,369500,369500,0
|
|
20230914,183200,1339327500,369500,369500,369500,369500,0
|
|
20230914,183100,1339327500,369500,369500,369500,369500,0
|
|
20230914,183000,1339327500,369500,369500,369500,369500,0
|
|
20230914,182900,1339327500,369500,369500,369500,369500,0
|
|
20230914,182800,1339327500,369500,369500,369500,369500,0
|
|
20230914,182700,1339327500,369500,369500,369500,369500,0
|
|
20230914,182600,1339327500,369500,369500,369500,369500,0
|
|
20230914,182500,1339327500,369500,369500,369500,369500,0
|
|
20230914,182400,1339327500,369500,369500,369500,369500,0
|
|
20230914,182300,1339327500,369500,369500,369500,369500,0
|
|
20230914,182200,1339327500,369500,369500,369500,369500,0
|
|
20230914,182100,1339327500,369500,369500,369500,369500,0
|
|
20230914,182000,1339327500,369500,369500,369500,369500,0
|
|
20230914,181900,1339327500,369500,369500,369500,369500,0
|
|
20230914,181800,1339327500,369500,369500,369500,369500,0
|
|
20230914,181700,1339327500,369500,369500,369500,369500,0
|
|
20230914,181600,1339327500,369500,369500,369500,369500,0
|
|
20230914,181500,1339327500,369500,369500,369500,369500,0
|
|
20230914,181400,1339327500,369500,369500,369500,369500,867
|
|
20230914,181300,1339327500,369500,369500,369500,369500,0
|
|
20230914,181200,1339327500,369500,369500,369500,369500,0
|
|
20230914,181100,1339327500,369500,369500,369500,369500,0
|
|
20230914,181000,1339327500,369500,369500,369500,369500,0
|
|
20230914,180900,1339327500,369500,369500,369500,369500,0
|
|
20230914,180800,1339327500,369500,369500,369500,369500,0
|
|
20230914,180700,1339327500,369500,369500,369500,369500,0
|
|
20230914,180600,1339327500,369500,369500,369500,369500,0
|
|
20230914,180500,1339327500,369500,369500,369500,369500,0
|
|
20230914,180400,1339327500,369500,369500,369500,369500,0
|
|
20230914,180300,1339327500,369500,369500,369500,369500,0
|
|
20230914,180200,1339327500,369500,369500,369500,369500,0
|
|
20230914,180100,1339327500,369500,369500,369500,369500,0
|
|
20230914,180000,1339327500,369500,369500,369500,369500,0
|
|
20230914,175900,1339327500,369500,369500,369500,369500,0
|
|
20230914,175800,1339327500,369500,369500,369500,369500,0
|
|
20230914,175700,1339327500,369500,369500,369500,369500,0
|
|
20230914,175600,1339327500,369500,369500,369500,369500,0
|
|
20230914,175500,1339327500,369500,369500,369500,369500,0
|
|
20230914,175400,1339327500,369500,369500,369500,369500,0
|
|
20230914,175300,1339327500,369500,369500,369500,369500,0
|
|
20230914,175200,1339327500,369500,369500,369500,369500,0
|
|
20230914,175100,1339327500,369500,369500,369500,369500,0
|
|
20230914,175000,1339327500,369500,369500,369500,369500,0
|
|
20230914,174900,1339327500,369500,369500,369500,369500,0
|
|
20230914,174800,1339327500,369500,369500,369500,369500,0
|
|
20230914,174700,1339327500,369500,369500,369500,369500,0
|
|
20230914,174600,1339327500,369500,369500,369500,369500,0
|
|
20230914,174500,1339327500,369500,369500,369500,369500,0
|
|
20230914,174400,1339327500,369500,369500,369500,369500,867
|
|
20230914,174300,1339327500,369500,369500,369500,369500,0
|
|
20230914,174200,1339327500,369500,369500,369500,369500,0
|
|
20230914,174100,1339327500,369500,369500,369500,369500,0
|
|
20230914,174000,1339327500,369500,369500,369500,369500,0
|
|
20230914,173900,1339327500,369500,369500,369500,369500,0
|
|
20230914,173800,1339327500,369500,369500,369500,369500,0
|
|
20230914,173700,1339327500,369500,369500,369500,369500,0
|
|
20230914,173600,1339327500,369500,369500,369500,369500,0
|
|
20230914,173500,1339327500,369500,369500,369500,369500,0
|
|
20230914,173400,1339327500,369500,369500,369500,369500,0
|
|
20230914,173300,1339327500,369500,369500,369500,369500,0
|
|
20230914,173200,1339327500,369500,369500,369500,369500,0
|
|
20230914,173100,1339327500,369500,369500,369500,369500,0
|
|
20230914,173000,1339327500,369500,369500,369500,369500,0
|
|
20230914,172900,1339327500,369500,369500,369500,369500,0
|
|
20230914,172800,1339327500,369500,369500,369500,369500,0
|
|
20230914,172700,1339327500,369500,369500,369500,369500,0
|
|
20230914,172600,1339327500,369500,369500,369500,369500,0
|
|
20230914,172500,1339327500,369500,369500,369500,369500,0
|
|
20230914,172400,1339327500,369500,369500,369500,369500,0
|
|
20230914,172300,1339327500,369500,369500,369500,369500,0
|
|
20230914,172200,1339327500,369500,369500,369500,369500,0
|
|
20230914,172100,1339327500,369500,369500,369500,369500,0
|
|
20230914,172000,1339327500,369500,369500,369500,369500,0
|
|
20230914,171900,1339327500,369500,369500,369500,369500,0
|
|
20230914,171800,1339327500,369500,369500,369500,369500,0
|
|
20230914,171700,1339327500,369500,369500,369500,369500,0
|
|
20230914,171600,1339327500,369500,369500,369500,369500,0
|
|
20230914,171500,1339327500,369500,369500,369500,369500,0
|
|
20230914,171400,1339327500,369500,369500,369500,369500,867
|
|
20230914,171300,1339327500,369500,369500,369500,369500,0
|
|
20230914,171200,1339327500,369500,369500,369500,369500,0
|
|
20230914,171100,1339327500,369500,369500,369500,369500,0
|
|
20230914,171000,1339327500,369500,369500,369500,369500,0
|
|
20230914,170900,1339327500,369500,369500,369500,369500,0
|
|
20230914,170800,1339327500,369500,369500,369500,369500,0
|
|
20230914,170700,1339327500,369500,369500,369500,369500,0
|
|
20230914,170600,1339327500,369500,369500,369500,369500,0
|
|
20230914,170500,1339327500,369500,369500,369500,369500,0
|
|
20230914,170400,1339327500,369500,369500,369500,369500,0
|
|
20230914,170300,1339327500,369500,369500,369500,369500,0
|
|
20230914,170200,1339327500,369500,369500,369500,369500,0
|
|
20230914,170100,1339327500,369500,369500,369500,369500,0
|
|
20230914,170000,1339327500,369500,369500,369500,369500,0
|
|
20230914,165900,1339327500,369500,369500,369500,369500,0
|
|
20230914,165800,1339327500,369500,369500,369500,369500,0
|
|
20230914,165700,1339327500,369500,369500,369500,369500,0
|
|
20230914,165600,1339327500,369500,369500,369500,369500,0
|
|
20230914,165500,1339327500,369500,369500,369500,369500,0
|
|
20230914,165400,1339327500,369500,369500,369500,369500,0
|
|
20230914,165300,1339327500,369500,369500,369500,369500,0
|
|
20230914,165200,1339327500,369500,369500,369500,369500,0
|
|
20230914,165100,1339327500,369500,369500,369500,369500,0
|
|
20230914,165000,1339327500,369500,369500,369500,369500,0
|
|
20230914,164900,1339327500,369500,369500,369500,369500,0
|
|
20230914,164800,1339327500,369500,369500,369500,369500,0
|
|
20230914,164700,1339327500,369500,369500,369500,369500,0
|
|
20230914,164600,1339327500,369500,369500,369500,369500,0
|
|
20230914,164500,1339327500,369500,369500,369500,369500,0
|
|
20230914,164400,1339327500,369500,369500,369500,369500,867
|
|
20230914,164300,1339327500,369500,369500,369500,369500,0
|
|
20230914,164200,1339327500,369500,369500,369500,369500,0
|
|
20230914,164100,1339327500,369500,369500,369500,369500,0
|
|
20230914,164000,1339327500,369500,369500,369500,369500,0
|
|
20230914,163900,1339327500,369500,369500,369500,369500,0
|
|
20230914,163800,1339327500,369500,369500,369500,369500,0
|
|
20230914,163700,1339327500,369500,369500,369500,369500,0
|
|
20230914,163600,1339327500,369500,369500,369500,369500,0
|
|
20230914,163500,1339327500,369500,369500,369500,369500,0
|
|
20230914,163400,1339327500,369500,369500,369500,369500,0
|
|
20230914,163300,1339327500,369500,369500,369500,369500,0
|
|
20230914,163200,1339327500,369500,369500,369500,369500,0
|
|
20230914,163100,1339327500,369500,369500,369500,369500,0
|
|
20230914,163000,1339327500,369500,369500,369500,369500,0
|
|
20230914,162900,1339327500,369500,369500,369500,369500,0
|
|
20230914,162800,1339327500,369500,369500,369500,369500,0
|
|
20230914,162700,1339327500,369500,369500,369500,369500,0
|
|
20230914,162600,1339327500,369500,369500,369500,369500,0
|
|
20230914,162500,1339327500,369500,369500,369500,369500,0
|
|
20230914,162400,1339327500,369500,369500,369500,369500,0
|
|
20230914,162300,1339327500,369500,369500,369500,369500,0
|
|
20230914,162200,1339327500,369500,369500,369500,369500,0
|
|
20230914,162100,1339327500,369500,369500,369500,369500,0
|
|
20230914,162000,1339327500,369500,369500,369500,369500,0
|
|
20230914,161900,1339327500,369500,369500,369500,369500,0
|
|
20230914,161800,1339327500,369500,369500,369500,369500,0
|
|
20230914,161700,1339327500,369500,369500,369500,369500,0
|
|
20230914,161600,1339327500,369500,369500,369500,369500,0
|
|
20230914,161500,1339327500,369500,369500,369500,369500,0
|
|
20230914,161400,1339327500,369500,369500,369500,369500,867
|
|
20230914,161300,1339327500,369500,369500,369500,369500,0
|
|
20230914,161200,1339327500,369500,369500,369500,369500,0
|
|
20230914,161100,1339327500,369500,369500,369500,369500,0
|
|
20230914,161000,1339327500,369500,369500,369500,369500,0
|
|
20230914,160900,1339327500,369500,369500,369500,369500,0
|
|
20230914,160800,1339327500,369500,369500,369500,369500,0
|
|
20230914,160700,1339327500,369500,369500,369500,369500,0
|
|
20230914,160600,1339327500,369500,369500,369500,369500,0
|
|
20230914,160500,1339327500,369500,369500,369500,369500,0
|
|
20230914,160400,1339327500,369500,369500,369500,369500,0
|
|
20230914,160300,1339327500,369500,369500,369500,369500,0
|
|
20230914,160200,1339327500,369500,369500,369500,369500,0
|
|
20230914,160100,1339327500,369500,369500,369500,369500,0
|
|
20230914,160000,1339327500,369500,369500,369500,369500,0
|
|
20230914,155900,1339327500,369500,369500,369500,369500,0
|
|
20230914,155800,1339327500,369500,369500,369500,369500,0
|
|
20230914,155700,1339327500,369500,369500,369500,369500,0
|
|
20230914,155600,1339327500,369500,369500,369500,369500,0
|
|
20230914,155500,1339327500,369500,369500,369500,369500,0
|
|
20230914,155400,1339327500,369500,369500,369500,369500,0
|
|
20230914,155300,1339327500,369500,369500,369500,369500,0
|
|
20230914,155200,1339327500,369500,369500,369500,369500,0
|
|
20230914,155100,1339327500,369500,369500,369500,369500,0
|
|
20230914,155000,1339327500,369500,369500,369500,369500,0
|
|
20230914,154900,1339327500,369500,369500,369500,369500,0
|
|
20230914,154800,1339327500,369500,369500,369500,369500,0
|
|
20230914,154700,1339327500,369500,369500,369500,369500,0
|
|
20230914,154600,1339327500,369500,369500,369500,369500,0
|
|
20230914,154500,1339327500,369500,369500,369500,369500,0
|
|
20230914,154400,1339327500,369500,369500,369500,369500,867
|
|
20230914,154300,1339327500,369500,369500,369500,369500,0
|
|
20230914,154200,1339327500,369500,369500,369500,369500,0
|
|
20230914,154100,1339327500,369500,369500,369500,369500,0
|
|
20230914,154000,1339327500,369500,369500,369500,369500,0
|
|
20230914,153900,1339327500,369500,369500,369500,369500,0
|
|
20230914,153800,1339327500,369500,369500,369500,369500,0
|
|
20230914,153700,1339327500,369500,369500,369500,369500,0
|
|
20230914,153600,1339327500,369500,369500,369500,369500,0
|
|
20230914,153500,1339327500,369500,369500,369500,369500,0
|
|
20230914,153400,1339327500,369500,369500,369500,369500,0
|
|
20230914,153300,1339327500,369500,369500,369500,369500,0
|
|
20230914,153200,1339327500,369500,369500,369500,369500,0
|
|
20230914,153100,1339327500,369500,369500,369500,369500,0
|
|
20230914,153000,1339327500,369500,369500,369500,369500,867
|
|
20230914,152900,1018971000,370500,370500,370500,370500,0
|
|
20230914,152800,1018971000,370500,370500,370500,370500,0
|
|
20230914,152700,1018971000,370500,370500,370500,370500,0
|
|
20230914,152600,1018971000,370500,370500,370500,370500,0
|
|
20230914,152500,1018971000,370500,370500,370500,370500,0
|
|
20230914,152400,1018971000,370500,370500,370500,370500,0
|
|
20230914,152300,1018971000,370500,370500,370500,370500,0
|
|
20230914,152200,1018971000,370500,370500,370500,370500,0
|
|
20230914,152100,1018971000,370500,370500,370500,370500,0
|
|
20230914,152000,1018971000,370500,370500,370500,370500,0
|
|
20230914,151900,1018971000,370500,370500,370500,370500,1
|
|
20230914,151800,1018600500,370500,370500,370500,370500,61
|
|
20230914,151700,996000000,370500,370500,370500,370000,222
|
|
20230914,151600,913752500,370000,370000,370000,370000,13
|
|
20230914,151500,908942500,370500,370500,370500,370000,37
|
|
20230914,151400,895244500,370500,370500,370500,370500,14
|
|
20230914,151300,890057500,370500,370500,370500,370500,25
|
|
20230914,151200,880795000,370500,370500,370500,370500,0
|
|
20230914,151100,880795000,370500,370500,370500,370500,15
|
|
20230914,151000,875237500,369500,370500,370500,369500,23
|
|
20230914,150900,866719000,370500,370000,370500,370000,17
|
|
20230914,150800,860428500,369500,369500,369500,369500,0
|
|
20230914,150700,860428500,369500,370000,370000,369500,16
|
|
20230914,150600,854509000,370000,370000,370000,370000,14
|
|
20230914,150500,849329000,371000,370500,371000,370500,13
|
|
20230914,150400,844510000,369500,370500,370500,369500,3
|
|
20230914,150300,843400500,370500,370500,370500,370500,17
|
|
20230914,150200,837102000,370500,370500,370500,370500,17
|
|
20230914,150100,830803500,371000,371000,371000,369500,15
|
|
20230914,150000,825240000,369500,371000,371000,369500,12
|
|
20230914,145900,820795500,371000,371000,371000,371000,9
|
|
20230914,145800,817456500,371000,370000,371000,370000,24
|
|
20230914,145700,808561500,371000,371000,371000,371000,14
|
|
20230914,145600,803367500,371000,371000,371000,371000,6
|
|
20230914,145500,801141500,371000,369500,371000,369500,10
|
|
20230914,145400,797433000,371000,371000,371000,371000,5
|
|
20230914,145300,795578000,370500,370500,370500,370500,15
|
|
20230914,145200,790020500,371000,370500,371000,370500,15
|
|
20230914,145100,784460500,370000,370000,370500,370000,28
|
|
20230914,145000,774089500,370000,370000,370000,370000,1
|
|
20230914,144900,773719500,370500,370500,370500,370500,0
|
|
20230914,144800,773719500,370500,370500,370500,369000,10
|
|
20230914,144700,770016000,370500,370500,370500,370500,4
|
|
20230914,144600,768534000,370500,370000,370500,370000,2
|
|
20230914,144500,767793500,370000,370000,370000,370000,17
|
|
20230914,144400,761503500,370000,370000,370000,370000,1
|
|
20230914,144300,761133500,370500,370500,370500,370500,10
|
|
20230914,144200,757428500,370500,370000,370500,370000,16
|
|
20230914,144100,751504000,370000,370000,370000,369000,12
|
|
20230914,144000,747065000,369500,370000,370000,369500,19
|
|
20230914,143900,740037500,369500,369500,369500,369500,3
|
|
20230914,143800,738929000,370000,370000,370000,370000,1
|
|
20230914,143700,738559000,370000,370000,370000,370000,0
|
|
20230914,143600,738559000,370000,369500,370000,369500,11
|
|
20230914,143500,734494000,369500,369500,370000,369500,7
|
|
20230914,143400,731907000,369000,369000,369000,369000,1
|
|
20230914,143300,731538000,369500,369500,369500,369500,2
|
|
20230914,143200,730799000,370000,369500,370000,369500,18
|
|
20230914,143100,724142000,370000,369500,370000,369500,29
|
|
20230914,143000,713414500,369500,369500,369500,369500,17
|
|
20230914,142900,707133000,369500,369500,369500,369500,8
|
|
20230914,142800,704177000,369000,369000,369000,369000,0
|
|
20230914,142700,704177000,369000,369000,369000,369000,2
|
|
20230914,142600,703439000,369500,369500,369500,369500,3
|
|
20230914,142500,702330500,369500,369500,369500,369500,5
|
|
20230914,142400,700483000,369500,369500,369500,369500,5
|
|
20230914,142300,698635500,369500,369500,369500,369500,3
|
|
20230914,142200,697527000,369500,369500,369500,369500,4
|
|
20230914,142100,696049000,369500,369500,369500,369500,8
|
|
20230914,142000,693093000,369500,369500,369500,369500,3
|
|
20230914,141900,691984500,369000,369000,369000,369000,1
|
|
20230914,141800,691615500,369500,369500,369500,369500,3
|
|
20230914,141700,690507000,369500,369500,369500,369500,0
|
|
20230914,141600,690507000,369500,369000,369500,369000,8
|
|
20230914,141500,687552500,369500,369500,369500,369500,2
|
|
20230914,141400,686813500,370000,370000,370000,370000,1
|
|
20230914,141300,686443500,369500,370000,370000,369500,4
|
|
20230914,141200,684965000,369500,369500,369500,369500,6
|
|
20230914,141100,682748000,369500,369500,369500,369500,0
|
|
20230914,141000,682748000,369500,370000,370000,369500,6
|
|
20230914,140900,680530500,369500,369500,369500,369500,2
|
|
20230914,140800,679791500,369500,369500,369500,369500,0
|
|
20230914,140700,679791500,369500,369500,369500,369500,0
|
|
20230914,140600,679791500,369500,369500,370000,369500,15
|
|
20230914,140500,674248000,369500,369500,369500,369500,3
|
|
20230914,140400,673139500,369000,369000,369000,369000,3
|
|
20230914,140300,672032500,369500,369500,369500,369500,2
|
|
20230914,140200,671293500,370000,369500,370000,369500,2
|
|
20230914,140100,670554000,370000,369500,370000,369500,5
|
|
20230914,140000,668706000,369500,369500,369500,369500,1
|
|
20230914,135900,668336500,369500,369000,369500,369000,12
|
|
20230914,135800,663907500,369500,369000,369500,369000,4
|
|
20230914,135700,662430000,369000,369000,369000,369000,3
|
|
20230914,135600,661323000,369500,369500,369500,369500,5
|
|
20230914,135500,659475500,369500,369500,369500,369500,34
|
|
20230914,135400,646912500,369500,369000,369500,369000,3
|
|
20230914,135300,645804500,369000,369000,369000,369000,0
|
|
20230914,135200,645804500,369000,369500,369500,369000,5
|
|
20230914,135100,643957500,369000,369000,369000,369000,1
|
|
20230914,135000,643588500,370000,369500,370000,369500,4
|
|
20230914,134900,642109500,370000,370000,370000,370000,0
|
|
20230914,134800,642109500,370000,369500,370000,369500,4
|
|
20230914,134700,640630500,370000,370000,370000,370000,0
|
|
20230914,134600,640630500,370000,369500,370000,369500,4
|
|
20230914,134500,639151500,369500,369000,369500,369000,4
|
|
20230914,134400,637674500,370000,369500,370000,369500,4
|
|
20230914,134300,636195500,369500,369500,369500,369500,0
|
|
20230914,134200,636195500,369500,369500,369500,369500,2
|
|
20230914,134100,635456500,369000,369000,369000,369000,0
|
|
20230914,134000,635456500,369000,369000,369000,369000,0
|
|
20230914,133900,635456500,369000,369000,369000,369000,0
|
|
20230914,133800,635456500,369000,369500,369500,369000,7
|
|
20230914,133700,632871500,369500,369000,369500,369000,2
|
|
20230914,133600,632133000,370000,370000,370000,370000,0
|
|
20230914,133500,632133000,370000,370000,370000,370000,3
|
|
20230914,133400,631023000,369000,369000,369000,369000,3
|
|
20230914,133300,629916000,370000,370000,370000,370000,0
|
|
20230914,133200,629916000,370000,370000,370000,370000,1
|
|
20230914,133100,629546000,369500,369500,369500,369500,11
|
|
20230914,133000,625481500,369500,369500,369500,369500,2
|
|
20230914,132900,624742500,369500,369500,369500,369500,16
|
|
20230914,132800,618830500,369500,369500,369500,369500,2
|
|
20230914,132700,618091500,369000,369000,369000,369000,0
|
|
20230914,132600,618091500,369000,370000,370000,369000,11
|
|
20230914,132500,614028500,369000,369000,369000,369000,0
|
|
20230914,132400,614028500,369000,369000,369000,369000,0
|
|
20230914,132300,614028500,369000,369000,369000,369000,0
|
|
20230914,132200,614028500,369000,370000,370000,369000,11
|
|
20230914,132100,609959500,369000,369500,369500,369000,3
|
|
20230914,132000,608851500,369000,369000,369000,369000,2
|
|
20230914,131900,608113500,369500,369500,369500,369500,2
|
|
20230914,131800,607374500,369500,369500,369500,369500,9
|
|
20230914,131700,604049000,369500,369500,369500,369500,0
|
|
20230914,131600,604049000,369500,369500,369500,369500,1
|
|
20230914,131500,603679500,369000,369000,369000,369000,28
|
|
20230914,131400,593347500,369500,369500,369500,369500,8
|
|
20230914,131300,590391500,369500,369500,369500,369500,0
|
|
20230914,131200,590391500,369500,369500,369500,369500,0
|
|
20230914,131100,590391500,369500,369500,369500,369500,32
|
|
20230914,131000,578567500,369500,369500,369500,369500,1
|
|
20230914,130900,578198000,369000,369000,369000,369000,0
|
|
20230914,130800,578198000,369000,369000,369000,369000,1
|
|
20230914,130700,577829000,369500,369500,369500,369500,0
|
|
20230914,130600,577829000,369500,369500,369500,369500,2
|
|
20230914,130500,577090000,369000,369000,369000,369000,1
|
|
20230914,130400,576721000,369000,369000,369000,369000,0
|
|
20230914,130300,576721000,369000,369000,369000,369000,0
|
|
20230914,130200,576721000,369000,369000,369000,369000,0
|
|
20230914,130100,576721000,369000,369500,369500,369000,3
|
|
20230914,130000,575613500,369500,368500,369500,368500,35
|
|
20230914,125900,562695500,368500,368500,368500,368500,0
|
|
20230914,125800,562695500,368500,368500,368500,368500,0
|
|
20230914,125700,562695500,368500,369000,369000,368500,5
|
|
20230914,125600,560852000,368500,368000,368500,368000,3
|
|
20230914,125500,559747000,368500,368500,368500,368500,1
|
|
20230914,125400,559378500,368500,368500,368500,368500,0
|
|
20230914,125300,559378500,368500,368500,368500,368500,0
|
|
20230914,125200,559378500,368500,368500,368500,368500,1
|
|
20230914,125100,559010000,368000,368000,368000,368000,6
|
|
20230914,125000,556802000,367500,367500,367500,367500,0
|
|
20230914,124900,556802000,367500,367500,367500,367500,3
|
|
20230914,124800,555699500,367500,367500,367500,367500,0
|
|
20230914,124700,555699500,367500,368000,368000,367500,4
|
|
20230914,124600,554229000,367500,367500,367500,367500,1
|
|
20230914,124500,553861500,367500,367500,367500,367500,4
|
|
20230914,124400,552391500,368000,368000,368000,368000,2
|
|
20230914,124300,551655500,368000,368000,368000,368000,1
|
|
20230914,124200,551287500,368000,368500,368500,368000,27
|
|
20230914,124100,541344000,368000,368000,368000,368000,1
|
|
20230914,124000,540976000,368000,368000,368000,368000,0
|
|
20230914,123900,540976000,368000,368000,368000,368000,1
|
|
20230914,123800,540608000,368000,368000,368000,368000,0
|
|
20230914,123700,540608000,368000,368000,368000,368000,2
|
|
20230914,123600,539872000,368000,368000,368000,368000,2
|
|
20230914,123500,539136000,368500,368500,368500,368500,0
|
|
20230914,123400,539136000,368500,368500,368500,368500,0
|
|
20230914,123300,539136000,368500,368500,368500,368500,2
|
|
20230914,123200,538399000,368500,368500,368500,368500,6
|
|
20230914,123100,536188000,368500,368500,368500,368500,0
|
|
20230914,123000,536188000,368500,368500,368500,368500,5
|
|
20230914,122900,534345500,368500,368500,368500,368500,12
|
|
20230914,122800,529923500,368000,368000,368000,368000,0
|
|
20230914,122700,529923500,368000,367500,368000,367500,24
|
|
20230914,122600,521100500,367500,367500,368000,367500,4
|
|
20230914,122500,519629500,368000,368000,368000,368000,2
|
|
20230914,122400,518893500,368000,367500,368000,367500,5
|
|
20230914,122300,517055000,368000,368000,368000,368000,2
|
|
20230914,122200,516319000,367500,367500,367500,367500,0
|
|
20230914,122100,516319000,367500,367500,367500,367500,3
|
|
20230914,122000,515216500,368000,368000,368000,368000,7
|
|
20230914,121900,512640500,368000,368000,368000,368000,3
|
|
20230914,121800,511536500,367500,368000,368000,367500,6
|
|
20230914,121700,509329500,368000,368000,368000,368000,0
|
|
20230914,121600,509329500,368000,368000,368000,368000,0
|
|
20230914,121500,509329500,368000,368000,368000,368000,28
|
|
20230914,121400,499025500,368500,368500,368500,368500,1
|
|
20230914,121300,498657000,368500,368500,368500,368500,0
|
|
20230914,121200,498657000,368500,368500,368500,368500,0
|
|
20230914,121100,498657000,368500,368500,368500,368500,1
|
|
20230914,121000,498288500,368500,368500,368500,368500,2
|
|
20230914,120900,497551500,368500,368500,368500,368500,0
|
|
20230914,120800,497551500,368500,368500,368500,368500,0
|
|
20230914,120700,497551500,368500,368500,368500,368500,0
|
|
20230914,120600,497551500,368500,369000,369000,368500,4
|
|
20230914,120500,496076500,368500,368500,368500,368500,2
|
|
20230914,120400,495339500,368000,368000,368000,368000,1
|
|
20230914,120300,494971500,369000,369000,369000,369000,0
|
|
20230914,120200,494971500,369000,369000,369000,369000,0
|
|
20230914,120100,494971500,369000,369000,369000,369000,1
|
|
20230914,120000,494602500,369000,368500,369000,368500,4
|
|
20230914,115900,493127500,368500,368000,368500,368000,6
|
|
20230914,115800,490917500,368500,368500,368500,368500,4
|
|
20230914,115700,489443500,368000,368000,368000,368000,4
|
|
20230914,115600,487971500,368000,368000,368000,368000,31
|
|
20230914,115500,476563500,368500,368000,368500,368000,6
|
|
20230914,115400,474353000,368500,368500,368500,368500,1
|
|
20230914,115300,473984500,368500,368500,368500,368500,13
|
|
20230914,115200,469194000,368500,368500,368500,368500,1
|
|
20230914,115100,468825500,368500,368500,368500,368000,4
|
|
20230914,115000,467352000,368000,368000,368000,368000,0
|
|
20230914,114900,467352000,368000,368000,368000,368000,2
|
|
20230914,114800,466616000,368000,368000,368000,368000,3
|
|
20230914,114700,465512000,368000,368000,368000,368000,2
|
|
20230914,114600,464776000,367500,368500,368500,367500,4
|
|
20230914,114500,463305000,368000,368000,368000,368000,13
|
|
20230914,114400,458521000,368000,368000,368000,368000,6
|
|
20230914,114300,456313000,368000,368000,368000,368000,0
|
|
20230914,114200,456313000,368000,368000,368000,368000,11
|
|
20230914,114100,452265000,368000,368000,368000,368000,0
|
|
20230914,114000,452265000,368000,368000,368000,368000,10
|
|
20230914,113900,448585000,368000,368000,368000,368000,0
|
|
20230914,113800,448585000,368000,368000,368000,368000,3
|
|
20230914,113700,447481000,368000,368000,368000,368000,0
|
|
20230914,113600,447481000,368000,368000,368000,368000,31
|
|
20230914,113500,436073000,368000,368000,368000,368000,3
|
|
20230914,113400,434969000,368500,368500,368500,368500,1
|
|
20230914,113300,434600500,368500,369000,369000,368500,84
|
|
20230914,113200,403645500,369000,369000,369000,369000,4
|
|
20230914,113100,402169500,368500,368500,368500,368500,0
|
|
20230914,113000,402169500,368500,368500,368500,368500,0
|
|
20230914,112900,402169500,368500,368500,368500,368500,2
|
|
20230914,112800,401432500,369000,369000,369000,369000,0
|
|
20230914,112700,401432500,369000,369000,369000,369000,0
|
|
20230914,112600,401432500,369000,369000,369000,369000,2
|
|
20230914,112500,400694500,369000,369000,369000,369000,0
|
|
20230914,112400,400694500,369000,369000,369000,369000,3
|
|
20230914,112300,399587500,369500,369500,369500,369500,0
|
|
20230914,112200,399587500,369500,368500,369500,368500,3
|
|
20230914,112100,398480000,368500,368500,368500,368500,1
|
|
20230914,112000,398111500,369500,369500,369500,369500,1
|
|
20230914,111900,397742000,368500,368500,368500,368500,0
|
|
20230914,111800,397742000,368500,368500,368500,368500,1
|
|
20230914,111700,397373500,368500,368500,368500,368500,0
|
|
20230914,111600,397373500,368500,369000,369000,368500,3
|
|
20230914,111500,396267000,369500,369500,369500,369500,2
|
|
20230914,111400,395528000,369000,369000,369000,369000,1
|
|
20230914,111300,395159000,369000,369000,369000,369000,0
|
|
20230914,111200,395159000,369000,369000,369000,369000,2
|
|
20230914,111100,394421000,368500,368500,368500,368500,0
|
|
20230914,111000,394421000,368500,368500,368500,368500,1
|
|
20230914,110900,394052500,369500,369500,369500,369500,0
|
|
20230914,110800,394052500,369500,369500,369500,369500,0
|
|
20230914,110700,394052500,369500,369000,369500,369000,5
|
|
20230914,110600,392206500,369500,369500,369500,369500,2
|
|
20230914,110500,391467500,369000,369000,369000,369000,0
|
|
20230914,110400,391467500,369000,369000,369000,369000,0
|
|
20230914,110300,391467500,369000,369000,369000,369000,1
|
|
20230914,110200,391098500,369000,369000,369000,369000,0
|
|
20230914,110100,391098500,369000,369000,369000,369000,0
|
|
20230914,110000,391098500,369000,370000,370000,369000,2
|
|
20230914,105900,390359500,369500,369500,369500,369500,2
|
|
20230914,105800,389620500,369500,369500,369500,369500,6
|
|
20230914,105700,387403500,369500,369500,369500,369500,3
|
|
20230914,105600,386295000,369000,369000,369000,369000,0
|
|
20230914,105500,386295000,369000,369000,369000,369000,2
|
|
20230914,105400,385557000,370000,369500,370000,369500,4
|
|
20230914,105300,384078000,368500,369000,369000,368500,11
|
|
20230914,105200,380022500,369500,369500,370000,369500,8
|
|
20230914,105100,377065500,369000,369000,369000,369000,1
|
|
20230914,105000,376696500,369500,369500,369500,369500,0
|
|
20230914,104900,376696500,369500,369500,369500,369500,8
|
|
20230914,104800,373740500,369000,369000,369000,369000,2
|
|
20230914,104700,373002500,369000,369000,369000,369000,0
|
|
20230914,104600,373002500,369000,369000,369000,369000,1
|
|
20230914,104500,372633500,370000,369000,370000,369000,4
|
|
20230914,104400,371156500,370000,370000,370000,370000,0
|
|
20230914,104300,371156500,370000,370000,370000,370000,0
|
|
20230914,104200,371156500,370000,370000,370000,370000,0
|
|
20230914,104100,371156500,370000,370000,370000,370000,0
|
|
20230914,104000,371156500,370000,369500,370000,368500,8
|
|
20230914,103900,368200500,369500,369500,369500,369500,2
|
|
20230914,103800,367461500,369000,369000,369000,369000,11
|
|
20230914,103700,363402500,369500,369500,369500,369500,0
|
|
20230914,103600,363402500,369500,369500,369500,369500,0
|
|
20230914,103500,363402500,369500,369500,369500,369500,11
|
|
20230914,103400,359338000,370000,370000,370000,370000,0
|
|
20230914,103300,359338000,370000,370000,370000,370000,0
|
|
20230914,103200,359338000,370000,370000,370000,370000,10
|
|
20230914,103100,355638000,370000,370000,370000,370000,0
|
|
20230914,103000,355638000,370000,370000,370000,370000,2
|
|
20230914,102900,354898000,369500,369500,369500,369500,0
|
|
20230914,102800,354898000,369500,369500,369500,369500,0
|
|
20230914,102700,354898000,369500,369500,369500,369500,4
|
|
20230914,102600,353420000,369500,369500,369500,369500,11
|
|
20230914,102500,349355500,369500,369500,369500,369500,2
|
|
20230914,102400,348616500,369500,369000,369500,369000,3
|
|
20230914,102300,347508500,369000,369000,369000,369000,0
|
|
20230914,102200,347508500,369000,369000,369000,369000,0
|
|
20230914,102100,347508500,369000,369000,369000,369000,0
|
|
20230914,102000,347508500,369000,369000,369000,369000,2
|
|
20230914,101900,346770500,369000,369000,369000,369000,4
|
|
20230914,101800,345294500,369000,369000,369000,369000,6
|
|
20230914,101700,343080500,368500,368500,369000,368500,6
|
|
20230914,101600,340868500,369000,369000,369000,369000,0
|
|
20230914,101500,340868500,369000,368500,369000,368500,29
|
|
20230914,101400,330181000,369000,369000,369000,369000,0
|
|
20230914,101300,330181000,369000,369000,369000,369000,0
|
|
20230914,101200,330181000,369000,369000,369000,369000,1
|
|
20230914,101100,329812000,369000,369000,369000,369000,5
|
|
20230914,101000,327967000,369000,369000,369000,369000,1
|
|
20230914,100900,327598000,369500,370000,370000,369500,2
|
|
20230914,100800,326858500,370000,370000,370000,370000,4
|
|
20230914,100700,325378500,370000,370000,370000,370000,2
|
|
20230914,100600,324638500,369500,369500,369500,369500,4
|
|
20230914,100500,323160500,369000,369000,369000,369000,0
|
|
20230914,100400,323160500,369000,369000,369000,369000,0
|
|
20230914,100300,323160500,369000,369000,369000,369000,1
|
|
20230914,100200,322791500,370000,370000,370000,370000,1
|
|
20230914,100100,322421500,369500,369500,370000,369500,6
|
|
20230914,100000,320204000,369500,370000,370000,369500,3
|
|
20230914,095900,319095000,369500,369500,369500,369500,0
|
|
20230914,095800,319095000,369500,369500,369500,369500,0
|
|
20230914,095700,319095000,369500,369500,369500,369500,2
|
|
20230914,095600,318356000,369500,369500,369500,369500,10
|
|
20230914,095500,314661000,369500,370000,370000,369500,13
|
|
20230914,095400,309856000,368500,368500,368500,368500,0
|
|
20230914,095300,309856000,368500,368500,368500,368500,0
|
|
20230914,095200,309856000,368500,368500,368500,368500,3
|
|
20230914,095100,308750500,368500,368500,368500,368500,1
|
|
20230914,095000,308382000,368500,369500,369500,368500,20
|
|
20230914,094900,301011000,369500,369500,369500,369500,34
|
|
20230914,094800,288448000,369500,369500,369500,369500,33
|
|
20230914,094700,276254500,369500,369500,369500,369500,1
|
|
20230914,094600,275885000,369500,369500,369500,369500,2
|
|
20230914,094500,275146000,369500,369500,369500,369500,0
|
|
20230914,094400,275146000,369500,369500,369500,369500,0
|
|
20230914,094300,275146000,369500,369500,369500,369500,1
|
|
20230914,094200,274776500,369500,369500,369500,369500,2
|
|
20230914,094100,274037500,368500,369500,369500,368500,3
|
|
20230914,094000,272931000,369500,369500,369500,369500,1
|
|
20230914,093900,272561500,369500,369500,369500,369500,2
|
|
20230914,093800,271822500,369500,369000,369500,369000,26
|
|
20230914,093700,262228000,368500,368500,368500,368500,1
|
|
20230914,093600,261859500,368500,369500,369500,368500,26
|
|
20230914,093500,252265000,369000,369000,369000,369000,27
|
|
20230914,093400,242302000,368500,369000,369000,368500,28
|
|
20230914,093300,231979500,369000,369000,369000,369000,0
|
|
20230914,093200,231979500,369000,369000,369000,369000,4
|
|
20230914,093100,230503500,369000,369500,370000,369000,12
|
|
20230914,093000,226073500,369500,370000,370000,369500,3
|
|
20230914,092900,224964500,370000,370000,370000,370000,78
|
|
20230914,092800,196104500,370000,370000,370000,370000,10
|
|
20230914,092700,192404500,369500,369500,369500,369500,2
|
|
20230914,092600,191665500,370000,370000,370000,370000,1
|
|
20230914,092500,191295500,369500,369500,369500,369500,5
|
|
20230914,092400,189448000,369500,371000,371000,369500,3
|
|
20230914,092300,188337000,371500,372000,372000,371500,48
|
|
20230914,092200,170500000,372000,372000,372000,372000,9
|
|
20230914,092100,167152000,372000,372000,372000,372000,2
|
|
20230914,092000,166408000,372500,371000,372500,371000,180
|
|
20230914,091900,99447500,370000,370000,370000,370000,1
|
|
20230914,091800,99077500,369000,369000,369000,369000,2
|
|
20230914,091700,98339500,369000,369000,369000,369000,3
|
|
20230914,091600,97232500,370000,370000,371000,369000,73
|
|
20230914,091500,70175500,369500,369500,369500,369500,8
|
|
20230914,091400,67219500,369500,369500,369500,369500,0
|
|
20230914,091300,67219500,369500,369000,369500,369000,12
|
|
20230914,091200,62791000,369000,369000,369000,369000,0
|
|
20230914,091100,62791000,369000,369000,369000,369000,0
|
|
20230914,091000,62791000,369000,369000,369000,369000,5
|
|
20230914,090900,60946000,368500,368500,369000,368500,9
|
|
20230914,090800,57627000,368500,368500,368500,368500,0
|
|
20230914,090700,57627000,368500,368500,368500,368500,0
|
|
20230914,090600,57627000,368500,370500,370500,368500,47
|
|
20230914,090500,40221500,370500,370500,371000,370500,11
|
|
20230914,090400,36144500,370000,368500,370000,368500,3
|
|
20230914,090300,35036000,368500,370000,370000,368500,6
|
|
20230914,090200,32820500,370000,368000,370000,368000,7
|
|
20230914,090100,30238500,367500,367500,368500,367500,5
|
|
20230914,090000,28398000,367500,370000,370000,367000,77
|