589 lines
33 KiB
CSV
589 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230918,184600,1542337000,368500,368500,368500,368500,431
|
|
20230918,184500,1542337000,368500,368500,368500,368500,0
|
|
20230918,184400,1542337000,368500,368500,368500,368500,0
|
|
20230918,184300,1542337000,368500,368500,368500,368500,0
|
|
20230918,184200,1542337000,368500,368500,368500,368500,0
|
|
20230918,184100,1542337000,368500,368500,368500,368500,0
|
|
20230918,184000,1542337000,368500,368500,368500,368500,0
|
|
20230918,183900,1542337000,368500,368500,368500,368500,0
|
|
20230918,183800,1542337000,368500,368500,368500,368500,0
|
|
20230918,183700,1542337000,368500,368500,368500,368500,0
|
|
20230918,183600,1542337000,368500,368500,368500,368500,0
|
|
20230918,183500,1542337000,368500,368500,368500,368500,0
|
|
20230918,183400,1542337000,368500,368500,368500,368500,0
|
|
20230918,183300,1542337000,368500,368500,368500,368500,0
|
|
20230918,183200,1542337000,368500,368500,368500,368500,0
|
|
20230918,183100,1542337000,368500,368500,368500,368500,0
|
|
20230918,183000,1542337000,368500,368500,368500,368500,0
|
|
20230918,182900,1542337000,368500,368500,368500,368500,0
|
|
20230918,182800,1542337000,368500,368500,368500,368500,0
|
|
20230918,182700,1542337000,368500,368500,368500,368500,0
|
|
20230918,182600,1542337000,368500,368500,368500,368500,0
|
|
20230918,182500,1542337000,368500,368500,368500,368500,0
|
|
20230918,182400,1542337000,368500,368500,368500,368500,0
|
|
20230918,182300,1542337000,368500,368500,368500,368500,0
|
|
20230918,182200,1542337000,368500,368500,368500,368500,0
|
|
20230918,182100,1542337000,368500,368500,368500,368500,0
|
|
20230918,182000,1542337000,368500,368500,368500,368500,0
|
|
20230918,181900,1542337000,368500,368500,368500,368500,0
|
|
20230918,181800,1542337000,368500,368500,368500,368500,0
|
|
20230918,181700,1542337000,368500,368500,368500,368500,0
|
|
20230918,181600,1542337000,368500,368500,368500,368500,431
|
|
20230918,181500,1542337000,368500,368500,368500,368500,0
|
|
20230918,181400,1542337000,368500,368500,368500,368500,0
|
|
20230918,181300,1542337000,368500,368500,368500,368500,0
|
|
20230918,181200,1542337000,368500,368500,368500,368500,0
|
|
20230918,181100,1542337000,368500,368500,368500,368500,0
|
|
20230918,181000,1542337000,368500,368500,368500,368500,0
|
|
20230918,180900,1542337000,368500,368500,368500,368500,0
|
|
20230918,180800,1542337000,368500,368500,368500,368500,0
|
|
20230918,180700,1542337000,368500,368500,368500,368500,0
|
|
20230918,180600,1542337000,368500,368500,368500,368500,0
|
|
20230918,180500,1542337000,368500,368500,368500,368500,0
|
|
20230918,180400,1542337000,368500,368500,368500,368500,0
|
|
20230918,180300,1542337000,368500,368500,368500,368500,0
|
|
20230918,180200,1542337000,368500,368500,368500,368500,0
|
|
20230918,180100,1542337000,368500,368500,368500,368500,0
|
|
20230918,180000,1542337000,368500,368500,368500,368500,0
|
|
20230918,175900,1542337000,368500,368500,368500,368500,0
|
|
20230918,175800,1542337000,368500,368500,368500,368500,0
|
|
20230918,175700,1542337000,368500,368500,368500,368500,0
|
|
20230918,175600,1542337000,368500,368500,368500,368500,0
|
|
20230918,175500,1542337000,368500,368500,368500,368500,0
|
|
20230918,175400,1542337000,368500,368500,368500,368500,0
|
|
20230918,175300,1542337000,368500,368500,368500,368500,0
|
|
20230918,175200,1542337000,368500,368500,368500,368500,0
|
|
20230918,175100,1542337000,368500,368500,368500,368500,0
|
|
20230918,175000,1542337000,368500,368500,368500,368500,0
|
|
20230918,174900,1542337000,368500,368500,368500,368500,0
|
|
20230918,174800,1542337000,368500,368500,368500,368500,0
|
|
20230918,174700,1542337000,368500,368500,368500,368500,0
|
|
20230918,174600,1542337000,368500,368500,368500,368500,431
|
|
20230918,174500,1542337000,368500,368500,368500,368500,0
|
|
20230918,174400,1542337000,368500,368500,368500,368500,0
|
|
20230918,174300,1542337000,368500,368500,368500,368500,0
|
|
20230918,174200,1542337000,368500,368500,368500,368500,0
|
|
20230918,174100,1542337000,368500,368500,368500,368500,0
|
|
20230918,174000,1542337000,368500,368500,368500,368500,0
|
|
20230918,173900,1542337000,368500,368500,368500,368500,0
|
|
20230918,173800,1542337000,368500,368500,368500,368500,0
|
|
20230918,173700,1542337000,368500,368500,368500,368500,0
|
|
20230918,173600,1542337000,368500,368500,368500,368500,0
|
|
20230918,173500,1542337000,368500,368500,368500,368500,0
|
|
20230918,173400,1542337000,368500,368500,368500,368500,0
|
|
20230918,173300,1542337000,368500,368500,368500,368500,0
|
|
20230918,173200,1542337000,368500,368500,368500,368500,0
|
|
20230918,173100,1542337000,368500,368500,368500,368500,0
|
|
20230918,173000,1542337000,368500,368500,368500,368500,0
|
|
20230918,172900,1542337000,368500,368500,368500,368500,0
|
|
20230918,172800,1542337000,368500,368500,368500,368500,0
|
|
20230918,172700,1542337000,368500,368500,368500,368500,0
|
|
20230918,172600,1542337000,368500,368500,368500,368500,0
|
|
20230918,172500,1542337000,368500,368500,368500,368500,0
|
|
20230918,172400,1542337000,368500,368500,368500,368500,0
|
|
20230918,172300,1542337000,368500,368500,368500,368500,0
|
|
20230918,172200,1542337000,368500,368500,368500,368500,0
|
|
20230918,172100,1542337000,368500,368500,368500,368500,0
|
|
20230918,172000,1542337000,368500,368500,368500,368500,0
|
|
20230918,171900,1542337000,368500,368500,368500,368500,0
|
|
20230918,171800,1542337000,368500,368500,368500,368500,0
|
|
20230918,171700,1542337000,368500,368500,368500,368500,0
|
|
20230918,171600,1542337000,368500,368500,368500,368500,431
|
|
20230918,171500,1542337000,368500,368500,368500,368500,0
|
|
20230918,171400,1542337000,368500,368500,368500,368500,0
|
|
20230918,171300,1542337000,368500,368500,368500,368500,0
|
|
20230918,171200,1542337000,368500,368500,368500,368500,0
|
|
20230918,171100,1542337000,368500,368500,368500,368500,0
|
|
20230918,171000,1542337000,368500,368500,368500,368500,0
|
|
20230918,170900,1542337000,368500,368500,368500,368500,0
|
|
20230918,170800,1542337000,368500,368500,368500,368500,0
|
|
20230918,170700,1542337000,368500,368500,368500,368500,0
|
|
20230918,170600,1542337000,368500,368500,368500,368500,0
|
|
20230918,170500,1542337000,368500,368500,368500,368500,0
|
|
20230918,170400,1542337000,368500,368500,368500,368500,0
|
|
20230918,170300,1542337000,368500,368500,368500,368500,0
|
|
20230918,170200,1542337000,368500,368500,368500,368500,0
|
|
20230918,170100,1542337000,368500,368500,368500,368500,0
|
|
20230918,170000,1542337000,368500,368500,368500,368500,0
|
|
20230918,165900,1542337000,368500,368500,368500,368500,0
|
|
20230918,165800,1542337000,368500,368500,368500,368500,0
|
|
20230918,165700,1542337000,368500,368500,368500,368500,0
|
|
20230918,165600,1542337000,368500,368500,368500,368500,0
|
|
20230918,165500,1542337000,368500,368500,368500,368500,0
|
|
20230918,165400,1542337000,368500,368500,368500,368500,0
|
|
20230918,165300,1542337000,368500,368500,368500,368500,0
|
|
20230918,165200,1542337000,368500,368500,368500,368500,0
|
|
20230918,165100,1542337000,368500,368500,368500,368500,0
|
|
20230918,165000,1542337000,368500,368500,368500,368500,0
|
|
20230918,164900,1542337000,368500,368500,368500,368500,0
|
|
20230918,164800,1542337000,368500,368500,368500,368500,0
|
|
20230918,164700,1542337000,368500,368500,368500,368500,0
|
|
20230918,164600,1542337000,368500,368500,368500,368500,431
|
|
20230918,164500,1542337000,368500,368500,368500,368500,0
|
|
20230918,164400,1542337000,368500,368500,368500,368500,0
|
|
20230918,164300,1542337000,368500,368500,368500,368500,0
|
|
20230918,164200,1542337000,368500,368500,368500,368500,0
|
|
20230918,164100,1542337000,368500,368500,368500,368500,0
|
|
20230918,164000,1542337000,368500,368500,368500,368500,0
|
|
20230918,163900,1542337000,368500,368500,368500,368500,0
|
|
20230918,163800,1542337000,368500,368500,368500,368500,0
|
|
20230918,163700,1542337000,368500,368500,368500,368500,0
|
|
20230918,163600,1542337000,368500,368500,368500,368500,0
|
|
20230918,163500,1542337000,368500,368500,368500,368500,0
|
|
20230918,163400,1542337000,368500,368500,368500,368500,0
|
|
20230918,163300,1542337000,368500,368500,368500,368500,0
|
|
20230918,163200,1542337000,368500,368500,368500,368500,0
|
|
20230918,163100,1542337000,368500,368500,368500,368500,0
|
|
20230918,163000,1542337000,368500,368500,368500,368500,0
|
|
20230918,162900,1542337000,368500,368500,368500,368500,0
|
|
20230918,162800,1542337000,368500,368500,368500,368500,0
|
|
20230918,162700,1542337000,368500,368500,368500,368500,0
|
|
20230918,162600,1542337000,368500,368500,368500,368500,0
|
|
20230918,162500,1542337000,368500,368500,368500,368500,0
|
|
20230918,162400,1542337000,368500,368500,368500,368500,0
|
|
20230918,162300,1542337000,368500,368500,368500,368500,0
|
|
20230918,162200,1542337000,368500,368500,368500,368500,0
|
|
20230918,162100,1542337000,368500,368500,368500,368500,0
|
|
20230918,162000,1542337000,368500,368500,368500,368500,0
|
|
20230918,161900,1542337000,368500,368500,368500,368500,0
|
|
20230918,161800,1542337000,368500,368500,368500,368500,0
|
|
20230918,161700,1542337000,368500,368500,368500,368500,0
|
|
20230918,161600,1542337000,368500,368500,368500,368500,431
|
|
20230918,161500,1542337000,368500,368500,368500,368500,0
|
|
20230918,161400,1542337000,368500,368500,368500,368500,0
|
|
20230918,161300,1542337000,368500,368500,368500,368500,0
|
|
20230918,161200,1542337000,368500,368500,368500,368500,0
|
|
20230918,161100,1542337000,368500,368500,368500,368500,0
|
|
20230918,161000,1542337000,368500,368500,368500,368500,0
|
|
20230918,160900,1542337000,368500,368500,368500,368500,0
|
|
20230918,160800,1542337000,368500,368500,368500,368500,0
|
|
20230918,160700,1542337000,368500,368500,368500,368500,0
|
|
20230918,160600,1542337000,368500,368500,368500,368500,0
|
|
20230918,160500,1542337000,368500,368500,368500,368500,0
|
|
20230918,160400,1542337000,368500,368500,368500,368500,0
|
|
20230918,160300,1542337000,368500,368500,368500,368500,0
|
|
20230918,160200,1542337000,368500,368500,368500,368500,0
|
|
20230918,160100,1542337000,368500,368500,368500,368500,0
|
|
20230918,160000,1542337000,368500,368500,368500,368500,0
|
|
20230918,155900,1542337000,368500,368500,368500,368500,0
|
|
20230918,155800,1542337000,368500,368500,368500,368500,0
|
|
20230918,155700,1542337000,368500,368500,368500,368500,0
|
|
20230918,155600,1542337000,368500,368500,368500,368500,0
|
|
20230918,155500,1542337000,368500,368500,368500,368500,0
|
|
20230918,155400,1542337000,368500,368500,368500,368500,0
|
|
20230918,155300,1542337000,368500,368500,368500,368500,0
|
|
20230918,155200,1542337000,368500,368500,368500,368500,0
|
|
20230918,155100,1542337000,368500,368500,368500,368500,0
|
|
20230918,155000,1542337000,368500,368500,368500,368500,0
|
|
20230918,154900,1542337000,368500,368500,368500,368500,0
|
|
20230918,154800,1542337000,368500,368500,368500,368500,0
|
|
20230918,154700,1542337000,368500,368500,368500,368500,0
|
|
20230918,154600,1542337000,368500,368500,368500,368500,431
|
|
20230918,154500,1542337000,368500,368500,368500,368500,0
|
|
20230918,154400,1542337000,368500,368500,368500,368500,0
|
|
20230918,154300,1542337000,368500,368500,368500,368500,0
|
|
20230918,154200,1542337000,368500,368500,368500,368500,0
|
|
20230918,154100,1542337000,368500,368500,368500,368500,0
|
|
20230918,154000,1542337000,368500,368500,368500,368500,0
|
|
20230918,153900,1542337000,368500,368500,368500,368500,0
|
|
20230918,153800,1542337000,368500,368500,368500,368500,0
|
|
20230918,153700,1542337000,368500,368500,368500,368500,0
|
|
20230918,153600,1542337000,368500,368500,368500,368500,0
|
|
20230918,153500,1542337000,368500,368500,368500,368500,0
|
|
20230918,153400,1542337000,368500,368500,368500,368500,0
|
|
20230918,153300,1542337000,368500,368500,368500,368500,0
|
|
20230918,153200,1542337000,368500,368500,368500,368500,0
|
|
20230918,153100,1542337000,368500,368500,368500,368500,0
|
|
20230918,153000,1542337000,368500,368500,368500,368500,431
|
|
20230918,152900,1383513500,369500,369500,369500,369500,0
|
|
20230918,152800,1383513500,369500,369500,369500,369500,0
|
|
20230918,152700,1383513500,369500,369500,369500,369500,0
|
|
20230918,152600,1383513500,369500,369500,369500,369500,0
|
|
20230918,152500,1383513500,369500,369500,369500,369500,0
|
|
20230918,152400,1383513500,369500,369500,369500,369500,0
|
|
20230918,152300,1383513500,369500,369500,369500,369500,0
|
|
20230918,152200,1383513500,369500,369500,369500,369500,0
|
|
20230918,152100,1383513500,369500,369500,369500,369500,0
|
|
20230918,152000,1383513500,369500,369500,369500,369500,0
|
|
20230918,151900,1383513500,369500,369000,370000,369000,9
|
|
20230918,151800,1380189500,370000,369500,370000,369000,17
|
|
20230918,151700,1373908500,369000,369500,369500,369000,40
|
|
20230918,151600,1359131000,369500,369500,369500,368500,22
|
|
20230918,151500,1351004000,369500,369500,369500,368500,24
|
|
20230918,151400,1342147500,369500,369000,369500,368500,21
|
|
20230918,151300,1334396500,369000,369500,369500,369000,13
|
|
20230918,151200,1329593500,369000,369000,369500,369000,19
|
|
20230918,151100,1322578000,369000,369500,370000,369000,18
|
|
20230918,151000,1315926500,369500,369000,369500,369000,22
|
|
20230918,150900,1307798500,369500,370000,370000,369500,13
|
|
20230918,150800,1302990000,370000,370000,370000,369500,33
|
|
20230918,150700,1290785000,370000,369500,370000,369500,24
|
|
20230918,150600,1281914500,369500,369500,369500,369500,12
|
|
20230918,150500,1277480500,369500,369500,369500,369500,22
|
|
20230918,150400,1269351500,369500,369500,369500,369500,18
|
|
20230918,150300,1262700500,369500,369500,369500,369500,22
|
|
20230918,150200,1254571500,369500,369000,369500,369000,29
|
|
20230918,150100,1243867000,369000,369000,369000,369000,24
|
|
20230918,150000,1235011000,369000,369000,369000,368500,22
|
|
20230918,145900,1226893500,369000,369000,369000,368500,17
|
|
20230918,145800,1220621000,369000,369000,369000,369000,18
|
|
20230918,145700,1213979000,369000,369000,369000,369000,20
|
|
20230918,145600,1206599000,369000,369000,369000,369000,18
|
|
20230918,145500,1199957000,368500,369000,369000,368500,20
|
|
20230918,145400,1192579500,368500,369000,369000,368500,30
|
|
20230918,145300,1181513500,369000,369000,369000,368500,15
|
|
20230918,145200,1175981000,369000,369000,369000,369000,26
|
|
20230918,145100,1166387000,369000,369000,369000,369000,12
|
|
20230918,145000,1161959000,369000,369000,369000,369000,15
|
|
20230918,144900,1156424000,369000,369000,369000,368500,18
|
|
20230918,144800,1149783000,369000,368500,369000,368500,54
|
|
20230918,144700,1129878500,368500,368500,368500,368500,11
|
|
20230918,144600,1125825000,368500,368500,368500,368500,6
|
|
20230918,144500,1123614000,368000,368500,368500,368000,22
|
|
20230918,144400,1115507500,368500,369000,369000,368000,15
|
|
20230918,144300,1109980500,369000,369000,369000,368500,22
|
|
20230918,144200,1101864000,369000,369000,369000,369000,16
|
|
20230918,144100,1095960000,369000,369000,369000,369000,8
|
|
20230918,144000,1093008000,369000,369000,369000,369000,11
|
|
20230918,143900,1088949000,369000,369000,369000,369000,8
|
|
20230918,143800,1085997000,369000,368500,369000,368500,36
|
|
20230918,143700,1072730500,368500,368500,368500,368500,9
|
|
20230918,143600,1069414000,368500,368500,368500,368500,11
|
|
20230918,143500,1065360500,368000,369000,369000,368000,13
|
|
20230918,143400,1060570500,369000,369000,369000,368000,25
|
|
20230918,143300,1051349000,369000,369000,369000,368500,15
|
|
20230918,143200,1045814500,369000,369000,369000,368500,8
|
|
20230918,143100,1042863000,368500,369000,369000,368500,36
|
|
20230918,143000,1029594000,369000,369000,369500,368500,15
|
|
20230918,142900,1024058500,369000,369000,369500,369000,22
|
|
20230918,142800,1015940000,369000,369000,369000,369000,6
|
|
20230918,142700,1013726000,369000,369000,369000,368500,19
|
|
20230918,142600,1006717000,369000,369500,369500,369000,8
|
|
20230918,142500,1003761500,369500,369500,369500,369500,6
|
|
20230918,142400,1001544500,369500,369000,369500,369000,25
|
|
20230918,142300,992319000,369000,369000,369000,369000,4
|
|
20230918,142200,990843000,369000,369000,369000,369000,7
|
|
20230918,142100,988260000,369000,369000,369000,369000,6
|
|
20230918,142000,986046000,369000,369000,369000,369000,57
|
|
20230918,141900,965013000,368500,368500,368500,368500,1
|
|
20230918,141800,964644500,368500,368500,368500,368500,0
|
|
20230918,141700,964644500,368500,368500,368500,368500,0
|
|
20230918,141600,964644500,368500,368500,368500,368500,0
|
|
20230918,141500,964644500,368500,368500,368500,368500,1
|
|
20230918,141400,964276000,368500,368500,368500,368500,0
|
|
20230918,141300,964276000,368500,368500,368500,368500,26
|
|
20230918,141200,954695000,368000,368000,368000,368000,1
|
|
20230918,141100,954327000,368500,369000,369000,368500,5
|
|
20230918,141000,952483500,369000,369000,369000,369000,1
|
|
20230918,140900,952114500,369000,369000,369000,369000,0
|
|
20230918,140800,952114500,369000,369000,369000,369000,0
|
|
20230918,140700,952114500,369000,369000,369000,369000,1
|
|
20230918,140600,951745500,368500,368500,368500,368500,26
|
|
20230918,140500,942164500,368500,368500,368500,368500,0
|
|
20230918,140400,942164500,368500,368500,368500,368500,0
|
|
20230918,140300,942164500,368500,368500,368500,368500,10
|
|
20230918,140200,938479500,368500,368500,368500,368500,0
|
|
20230918,140100,938479500,368500,368500,368500,368500,14
|
|
20230918,140000,933320500,368500,368500,368500,368500,0
|
|
20230918,135900,933320500,368500,368500,368500,368500,0
|
|
20230918,135800,933320500,368500,368500,368500,368500,4
|
|
20230918,135700,931846500,368500,368500,368500,368500,5
|
|
20230918,135600,930004000,368500,368500,368500,368500,1
|
|
20230918,135500,929635500,368500,368500,368500,368500,0
|
|
20230918,135400,929635500,368500,368500,368500,368500,0
|
|
20230918,135300,929635500,368500,368500,368500,368500,2
|
|
20230918,135200,928898500,368500,368500,368500,368500,0
|
|
20230918,135100,928898500,368500,368500,368500,368500,2
|
|
20230918,135000,928161500,368500,368500,368500,368500,6
|
|
20230918,134900,925950500,368000,368500,368500,368000,2
|
|
20230918,134800,925214000,368500,368500,368500,368500,2
|
|
20230918,134700,924477000,368500,368500,368500,368500,2
|
|
20230918,134600,923740000,368500,368500,368500,368500,1
|
|
20230918,134500,923371500,368500,368500,368500,368500,4
|
|
20230918,134400,921897500,368000,368500,368500,368000,3
|
|
20230918,134300,920793000,369000,369000,369000,369000,1
|
|
20230918,134200,920424000,369000,369000,369000,369000,0
|
|
20230918,134100,920424000,369000,369000,369000,369000,2
|
|
20230918,134000,919686000,368000,368000,368000,368000,0
|
|
20230918,133900,919686000,368000,368000,368000,368000,31
|
|
20230918,133800,908278000,369000,369000,369000,369000,12
|
|
20230918,133700,903850000,369000,369000,369000,369000,0
|
|
20230918,133600,903850000,369000,368500,369000,368500,23
|
|
20230918,133500,895374000,368500,368500,368500,368500,0
|
|
20230918,133400,895374000,368500,368500,368500,368500,3
|
|
20230918,133300,894268500,368500,368500,368500,368500,2
|
|
20230918,133200,893531500,368500,368500,368500,368500,21
|
|
20230918,133100,885793000,368500,368500,368500,368500,6
|
|
20230918,133000,883582000,368500,368500,368500,368500,3
|
|
20230918,132900,882476500,368500,368500,368500,368500,0
|
|
20230918,132800,882476500,368500,368500,368500,368500,21
|
|
20230918,132700,874738000,368500,368500,368500,368500,1
|
|
20230918,132600,874369500,368500,368500,368500,368500,0
|
|
20230918,132500,874369500,368500,368500,368500,368500,0
|
|
20230918,132400,874369500,368500,368500,368500,368500,0
|
|
20230918,132300,874369500,368500,368500,368500,368500,0
|
|
20230918,132200,874369500,368500,368500,368500,368500,7
|
|
20230918,132100,871790000,368500,368500,368500,368500,2
|
|
20230918,132000,871053000,368500,368500,368500,368500,0
|
|
20230918,131900,871053000,368500,368500,368500,368500,0
|
|
20230918,131800,871053000,368500,368500,368500,368500,4
|
|
20230918,131700,869579000,368500,368500,368500,368500,1
|
|
20230918,131600,869210500,368000,368000,368000,368000,0
|
|
20230918,131500,869210500,368000,368000,368000,368000,0
|
|
20230918,131400,869210500,368000,368500,368500,368000,8
|
|
20230918,131300,866265500,368500,368500,368500,368500,0
|
|
20230918,131200,866265500,368500,368500,368500,368500,0
|
|
20230918,131100,866265500,368500,368500,368500,368500,11
|
|
20230918,131000,862212000,368500,368500,368500,368500,1
|
|
20230918,130900,861843500,368000,368000,368000,368000,0
|
|
20230918,130800,861843500,368000,368000,368000,368000,0
|
|
20230918,130700,861843500,368000,368000,368000,368000,4
|
|
20230918,130600,860371500,368500,368500,368500,368500,2
|
|
20230918,130500,859634500,368500,368500,368500,368500,1
|
|
20230918,130400,859266000,368500,368500,368500,368500,0
|
|
20230918,130300,859266000,368500,368500,368500,368500,1
|
|
20230918,130200,858897500,368500,368500,368500,368500,0
|
|
20230918,130100,858897500,368500,368500,368500,368500,4
|
|
20230918,130000,857423500,368500,368500,368500,368500,1
|
|
20230918,125900,857055000,368000,368000,368000,368000,0
|
|
20230918,125800,857055000,368000,368000,368000,368000,0
|
|
20230918,125700,857055000,368000,368000,368000,368000,0
|
|
20230918,125600,857055000,368000,368000,368000,368000,0
|
|
20230918,125500,857055000,368000,368000,368000,368000,1
|
|
20230918,125400,856687000,368500,368500,368500,368500,1
|
|
20230918,125300,856318500,368500,368500,368500,368500,0
|
|
20230918,125200,856318500,368500,368500,368500,368500,0
|
|
20230918,125100,856318500,368500,368500,368500,368500,2
|
|
20230918,125000,855581500,368500,368500,368500,368500,1
|
|
20230918,124900,855213000,368500,368500,368500,368500,1
|
|
20230918,124800,854844500,368500,368500,368500,368500,1
|
|
20230918,124700,854476000,368000,368000,368000,368000,0
|
|
20230918,124600,854476000,368000,368000,368000,368000,0
|
|
20230918,124500,854476000,368000,368000,368000,368000,1
|
|
20230918,124400,854108000,368500,368500,368500,368500,0
|
|
20230918,124300,854108000,368500,368500,368500,368500,0
|
|
20230918,124200,854108000,368500,368500,368500,368500,1
|
|
20230918,124100,853739500,368500,368500,368500,368500,3
|
|
20230918,124000,852634000,368500,368500,368500,368500,2
|
|
20230918,123900,851897000,368500,368500,368500,368500,0
|
|
20230918,123800,851897000,368500,368500,368500,368500,0
|
|
20230918,123700,851897000,368500,368500,368500,368500,1
|
|
20230918,123600,851528500,368500,368500,368500,368500,0
|
|
20230918,123500,851528500,368500,368500,368500,368500,35
|
|
20230918,123400,838631000,368500,368500,368500,368500,16
|
|
20230918,123300,832735000,368500,368500,368500,368500,2
|
|
20230918,123200,831998000,368500,368500,368500,368500,1
|
|
20230918,123100,831629500,368000,368000,368000,368000,20
|
|
20230918,123000,824269500,368000,368500,368500,368000,38
|
|
20230918,122900,810270500,369000,369000,369000,369000,0
|
|
20230918,122800,810270500,369000,369000,369000,369000,3
|
|
20230918,122700,809163500,369000,369000,369000,369000,0
|
|
20230918,122600,809163500,369000,369000,369000,369000,0
|
|
20230918,122500,809163500,369000,368500,369000,368500,5
|
|
20230918,122400,807320500,368500,368500,368500,368500,1
|
|
20230918,122300,806952000,368500,368500,368500,368500,0
|
|
20230918,122200,806952000,368500,368500,368500,368500,0
|
|
20230918,122100,806952000,368500,368500,368500,368500,0
|
|
20230918,122000,806952000,368500,368500,368500,368500,0
|
|
20230918,121900,806952000,368500,368500,368500,368500,0
|
|
20230918,121800,806952000,368500,368500,368500,368500,1
|
|
20230918,121700,806583500,368500,368500,368500,368500,0
|
|
20230918,121600,806583500,368500,368500,368500,368500,0
|
|
20230918,121500,806583500,368500,368500,368500,368500,0
|
|
20230918,121400,806583500,368500,368500,368500,368500,1
|
|
20230918,121300,806215000,368500,368500,368500,368500,0
|
|
20230918,121200,806215000,368500,368500,368500,368500,0
|
|
20230918,121100,806215000,368500,368500,368500,368500,10
|
|
20230918,121000,802530000,368500,368500,368500,368500,0
|
|
20230918,120900,802530000,368500,368500,368500,368500,6
|
|
20230918,120800,800319000,369000,369000,369000,369000,3
|
|
20230918,120700,799212000,369500,369500,369500,369500,0
|
|
20230918,120600,799212000,369500,369500,369500,369500,0
|
|
20230918,120500,799212000,369500,369500,369500,369000,8
|
|
20230918,120400,796258000,369500,369500,369500,369500,0
|
|
20230918,120300,796258000,369500,369500,369500,369500,0
|
|
20230918,120200,796258000,369500,369500,369500,369500,0
|
|
20230918,120100,796258000,369500,369000,369500,369000,2
|
|
20230918,120000,795519500,369000,369000,369000,369000,3
|
|
20230918,115900,794412500,369000,369000,369000,369000,0
|
|
20230918,115800,794412500,369000,369000,369000,369000,7
|
|
20230918,115700,791829500,369000,369000,369000,369000,0
|
|
20230918,115600,791829500,369000,369000,369000,369000,1
|
|
20230918,115500,791460500,369000,369000,369000,369000,2
|
|
20230918,115400,790722500,369000,369000,369000,369000,17
|
|
20230918,115300,784449500,369000,369000,369000,369000,17
|
|
20230918,115200,778176500,369000,369000,369000,369000,0
|
|
20230918,115100,778176500,369000,369000,369000,369000,0
|
|
20230918,115000,778176500,369000,368500,369000,368500,9
|
|
20230918,114900,774859500,368500,368500,368500,368500,0
|
|
20230918,114800,774859500,368500,368500,368500,368500,5
|
|
20230918,114700,773017000,368500,368500,368500,368500,6
|
|
20230918,114600,770806000,368500,368500,368500,368500,0
|
|
20230918,114500,770806000,368500,368500,368500,368500,0
|
|
20230918,114400,770806000,368500,368500,368500,368500,2
|
|
20230918,114300,770069000,368500,368500,368500,368500,0
|
|
20230918,114200,770069000,368500,368500,368500,368500,0
|
|
20230918,114100,770069000,368500,368500,368500,368500,2
|
|
20230918,114000,769332000,368000,368000,368000,368000,0
|
|
20230918,113900,769332000,368000,368000,368000,368000,2
|
|
20230918,113800,768596000,368000,368000,368000,368000,9
|
|
20230918,113700,765284000,368000,368000,368000,368000,2
|
|
20230918,113600,764548000,368000,368000,368000,368000,0
|
|
20230918,113500,764548000,368000,368000,368000,368000,0
|
|
20230918,113400,764548000,368000,368000,368000,368000,2
|
|
20230918,113300,763812000,368000,368000,368000,368000,0
|
|
20230918,113200,763812000,368000,368000,368000,368000,23
|
|
20230918,113100,755348000,367500,367500,367500,367500,3
|
|
20230918,113000,754245500,367500,368000,368000,367500,3
|
|
20230918,112900,753142500,368000,368000,368000,368000,4
|
|
20230918,112800,751670500,368000,367500,368000,367500,3
|
|
20230918,112700,750567500,367500,367500,367500,367500,2
|
|
20230918,112600,749832500,368000,367500,368000,367500,4
|
|
20230918,112500,748362000,367500,367500,367500,367500,2
|
|
20230918,112400,747627000,367500,367500,367500,367500,2
|
|
20230918,112300,746892000,368000,368000,368000,368000,1
|
|
20230918,112200,746524000,367500,367500,367500,367500,2
|
|
20230918,112100,745789000,368000,368000,368000,368000,0
|
|
20230918,112000,745789000,368000,367500,368000,367500,14
|
|
20230918,111900,740638000,367500,367500,367500,367500,2
|
|
20230918,111800,739903000,367500,368000,368000,367500,12
|
|
20230918,111700,735492500,367500,367500,367500,367500,4
|
|
20230918,111600,734022500,368000,368000,368000,368000,2
|
|
20230918,111500,733286500,368000,368000,368000,368000,0
|
|
20230918,111400,733286500,368000,367500,368000,367500,3
|
|
20230918,111300,732183500,367500,367500,367500,367500,2
|
|
20230918,111200,731448500,368000,368000,368000,368000,1
|
|
20230918,111100,731080500,368000,368000,368000,368000,1
|
|
20230918,111000,730712500,368000,368000,368000,368000,0
|
|
20230918,110900,730712500,368000,368000,368000,368000,6
|
|
20230918,110800,728504500,368000,368000,368000,368000,1
|
|
20230918,110700,728136500,368000,368000,368000,368000,14
|
|
20230918,110600,722984500,367500,367500,367500,367500,4
|
|
20230918,110500,721514500,367500,367500,367500,367500,12
|
|
20230918,110400,717104500,367500,367500,367500,367500,0
|
|
20230918,110300,717104500,367500,368000,368000,367500,51
|
|
20230918,110200,698361500,368000,368000,368000,368000,1
|
|
20230918,110100,697993500,368000,368000,368000,368000,0
|
|
20230918,110000,697993500,368000,368000,368000,368000,147
|
|
20230918,105900,643897500,368000,368000,368000,368000,5
|
|
20230918,105800,642057500,368500,368500,368500,368500,0
|
|
20230918,105700,642057500,368500,368500,368500,368500,0
|
|
20230918,105600,642057500,368500,368000,368500,368000,21
|
|
20230918,105500,634319500,368000,368000,368000,368000,1
|
|
20230918,105400,633951500,368500,368500,368500,368500,2
|
|
20230918,105300,633214500,368000,368000,368000,368000,20
|
|
20230918,105200,625854500,368500,368500,368500,368500,21
|
|
20230918,105100,618116000,368500,368500,368500,368500,55
|
|
20230918,105000,597848500,368000,368500,368500,368000,3
|
|
20230918,104900,596744000,368500,368500,368500,368500,1
|
|
20230918,104800,596375500,368500,368500,368500,368500,0
|
|
20230918,104700,596375500,368500,368500,368500,368500,2
|
|
20230918,104600,595638500,368000,368000,368000,368000,0
|
|
20230918,104500,595638500,368000,368000,368000,368000,2
|
|
20230918,104400,594902500,368000,368000,368000,368000,6
|
|
20230918,104300,592694500,368000,368000,368000,368000,0
|
|
20230918,104200,592694500,368000,368000,368000,368000,16
|
|
20230918,104100,586806500,368000,368000,368000,368000,5
|
|
20230918,104000,584966500,368000,368000,368000,368000,13
|
|
20230918,103900,580182500,367500,367500,367500,367500,33
|
|
20230918,103800,568055000,367500,367500,367500,367500,2
|
|
20230918,103700,567320000,367500,368000,368500,367500,51
|
|
20230918,103600,548574500,368000,368000,368000,368000,75
|
|
20230918,103500,520974500,368000,368000,368000,367500,5
|
|
20230918,103400,519135500,367500,368000,368000,367500,11
|
|
20230918,103300,515089000,368000,368000,368000,368000,1
|
|
20230918,103200,514721000,368000,369000,369000,368000,340
|
|
20230918,103100,389400500,369500,369500,369500,369500,1
|
|
20230918,103000,389031000,369500,369500,369500,369500,0
|
|
20230918,102900,389031000,369500,369500,369500,369500,2
|
|
20230918,102800,388292000,369500,369500,369500,369500,1
|
|
20230918,102700,387922500,369500,369500,369500,369500,3
|
|
20230918,102600,386814000,369500,369500,369500,369500,0
|
|
20230918,102500,386814000,369500,369500,369500,369500,1
|
|
20230918,102400,386444500,369500,369500,369500,369500,0
|
|
20230918,102300,386444500,369500,369500,369500,369500,0
|
|
20230918,102200,386444500,369500,369500,369500,369500,0
|
|
20230918,102100,386444500,369500,369500,369500,369500,0
|
|
20230918,102000,386444500,369500,369000,369500,369000,4
|
|
20230918,101900,384968000,369500,369500,369500,369500,0
|
|
20230918,101800,384968000,369500,369500,369500,369500,0
|
|
20230918,101700,384968000,369500,369500,369500,369500,1
|
|
20230918,101600,384598500,369500,369500,369500,369500,1
|
|
20230918,101500,384229000,369500,369500,369500,369500,1
|
|
20230918,101400,383859500,370000,370000,370000,370000,0
|
|
20230918,101300,383859500,370000,369500,370000,369000,6
|
|
20230918,101200,381643000,370000,370000,370000,370000,2
|
|
20230918,101100,380903000,369000,369500,369500,369000,2
|
|
20230918,101000,380164500,369000,369500,369500,369000,23
|
|
20230918,100900,371668500,370000,370000,370000,370000,0
|
|
20230918,100800,371668500,370000,370000,370000,370000,1
|
|
20230918,100700,371298500,370000,370000,370000,370000,0
|
|
20230918,100600,371298500,370000,370000,370000,370000,0
|
|
20230918,100500,371298500,370000,370500,370500,370000,2
|
|
20230918,100400,370558000,370000,370500,370500,370000,2
|
|
20230918,100300,369817500,370500,370000,370500,370000,8
|
|
20230918,100200,366855500,370000,370000,370000,370000,1
|
|
20230918,100100,366485500,370500,370500,370500,370500,2
|
|
20230918,100000,365744500,370500,370500,370500,370500,2
|
|
20230918,095900,365003500,370500,370500,370500,370500,0
|
|
20230918,095800,365003500,370500,370500,370500,370500,1
|
|
20230918,095700,364633000,370500,370000,370500,369000,115
|
|
20230918,095600,322109000,370000,370000,370000,369500,11
|
|
20230918,095500,318042000,370000,370000,370000,370000,19
|
|
20230918,095400,311012000,370000,370000,370000,370000,0
|
|
20230918,095300,311012000,370000,370000,370000,370000,3
|
|
20230918,095200,309902000,370000,370000,370000,370000,1
|
|
20230918,095100,309532000,369500,369500,369500,369500,1
|
|
20230918,095000,309162500,369500,369500,369500,369500,0
|
|
20230918,094900,309162500,369500,369500,369500,369500,0
|
|
20230918,094800,309162500,369500,370000,370000,369500,6
|
|
20230918,094700,306943000,370000,370000,370000,370000,44
|
|
20230918,094600,290663000,370000,370000,370000,370000,0
|
|
20230918,094500,290663000,370000,370000,370000,370000,0
|
|
20230918,094400,290663000,370000,370000,370000,370000,3
|
|
20230918,094300,289553000,370000,370000,370000,370000,1
|
|
20230918,094200,289183000,370000,370000,370000,370000,0
|
|
20230918,094100,289183000,370000,370000,370000,370000,1
|
|
20230918,094000,288813000,370000,370000,370000,370000,1
|
|
20230918,093900,288443000,370000,370000,370000,370000,1
|
|
20230918,093800,288073000,370000,370000,370000,370000,0
|
|
20230918,093700,288073000,370000,370000,370000,370000,5
|
|
20230918,093600,286223000,370000,370000,370000,370000,1
|
|
20230918,093500,285853000,370000,370000,370000,370000,0
|
|
20230918,093400,285853000,370000,370000,370000,370000,8
|
|
20230918,093300,282893000,370000,371000,371000,370000,12
|
|
20230918,093200,278452000,370000,370000,370000,370000,0
|
|
20230918,093100,278452000,370000,371000,371000,370000,5
|
|
20230918,093000,276600000,370500,370500,370500,370500,2
|
|
20230918,092900,275859000,370500,370500,370500,370500,7
|
|
20230918,092800,273265500,371000,371000,371000,371000,1
|
|
20230918,092700,272894500,370500,370000,370500,370000,34
|
|
20230918,092600,260314000,370000,370000,370000,370000,3
|
|
20230918,092500,259204000,370500,370500,370500,370000,4
|
|
20230918,092400,257722500,370500,370500,370500,370500,2
|
|
20230918,092300,256981500,370500,370500,370500,370500,15
|
|
20230918,092200,251424000,370500,370000,370500,370000,3
|
|
20230918,092100,250313500,370000,370000,370000,370000,1
|
|
20230918,092000,249943500,370000,370000,370000,370000,0
|
|
20230918,091900,249943500,370000,370000,370000,370000,0
|
|
20230918,091800,249943500,370000,370000,370000,370000,0
|
|
20230918,091700,249943500,370000,370000,370000,370000,8
|
|
20230918,091600,246983500,369500,370500,370500,369500,37
|
|
20230918,091500,233295500,371000,371500,371500,371000,4
|
|
20230918,091400,231810000,371000,371000,371000,371000,2
|
|
20230918,091300,231068000,372000,371500,372000,371500,75
|
|
20230918,091200,203194000,371000,370500,371000,370500,5
|
|
20230918,091100,201340000,371000,371500,371500,371000,14
|
|
20230918,091000,196145000,371500,373000,373000,371500,62
|
|
20230918,090900,173080500,372500,372000,372500,372000,5
|
|
20230918,090800,171219500,373500,373000,373500,372500,41
|
|
20230918,090700,155908500,373000,373000,373000,373000,2
|
|
20230918,090600,155162500,373500,373000,373500,373000,5
|
|
20230918,090500,153297000,372500,372500,372500,372500,13
|
|
20230918,090400,148454500,372500,370000,372500,370000,185
|
|
20230918,090300,79869000,370000,369500,370000,368000,25
|
|
20230918,090200,70652000,369500,369500,369500,369500,36
|
|
20230918,090100,57350000,370000,370000,370000,370000,2
|
|
20230918,090000,56610000,370000,370000,370000,370000,153
|