588 lines
32 KiB
CSV
588 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230919,184500,1031237000,368000,368000,368000,368000,52
|
|
20230919,184400,1031237000,368000,368000,368000,368000,0
|
|
20230919,184300,1031237000,368000,368000,368000,368000,0
|
|
20230919,184200,1031237000,368000,368000,368000,368000,0
|
|
20230919,184100,1031237000,368000,368000,368000,368000,0
|
|
20230919,184000,1031237000,368000,368000,368000,368000,0
|
|
20230919,183900,1031237000,368000,368000,368000,368000,0
|
|
20230919,183800,1031237000,368000,368000,368000,368000,0
|
|
20230919,183700,1031237000,368000,368000,368000,368000,0
|
|
20230919,183600,1031237000,368000,368000,368000,368000,0
|
|
20230919,183500,1031237000,368000,368000,368000,368000,0
|
|
20230919,183400,1031237000,368000,368000,368000,368000,0
|
|
20230919,183300,1031237000,368000,368000,368000,368000,0
|
|
20230919,183200,1031237000,368000,368000,368000,368000,0
|
|
20230919,183100,1031237000,368000,368000,368000,368000,0
|
|
20230919,183000,1031237000,368000,368000,368000,368000,0
|
|
20230919,182900,1031237000,368000,368000,368000,368000,0
|
|
20230919,182800,1031237000,368000,368000,368000,368000,0
|
|
20230919,182700,1031237000,368000,368000,368000,368000,0
|
|
20230919,182600,1031237000,368000,368000,368000,368000,0
|
|
20230919,182500,1031237000,368000,368000,368000,368000,0
|
|
20230919,182400,1031237000,368000,368000,368000,368000,0
|
|
20230919,182300,1031237000,368000,368000,368000,368000,0
|
|
20230919,182200,1031237000,368000,368000,368000,368000,0
|
|
20230919,182100,1031237000,368000,368000,368000,368000,0
|
|
20230919,182000,1031237000,368000,368000,368000,368000,0
|
|
20230919,181900,1031237000,368000,368000,368000,368000,0
|
|
20230919,181800,1031237000,368000,368000,368000,368000,0
|
|
20230919,181700,1031237000,368000,368000,368000,368000,0
|
|
20230919,181600,1031237000,368000,368000,368000,368000,0
|
|
20230919,181500,1031237000,368000,368000,368000,368000,52
|
|
20230919,181400,1031237000,368000,368000,368000,368000,0
|
|
20230919,181300,1031237000,368000,368000,368000,368000,0
|
|
20230919,181200,1031237000,368000,368000,368000,368000,0
|
|
20230919,181100,1031237000,368000,368000,368000,368000,0
|
|
20230919,181000,1031237000,368000,368000,368000,368000,0
|
|
20230919,180900,1031237000,368000,368000,368000,368000,0
|
|
20230919,180800,1031237000,368000,368000,368000,368000,0
|
|
20230919,180700,1031237000,368000,368000,368000,368000,0
|
|
20230919,180600,1031237000,368000,368000,368000,368000,0
|
|
20230919,180500,1031237000,368000,368000,368000,368000,0
|
|
20230919,180400,1031237000,368000,368000,368000,368000,0
|
|
20230919,180300,1031237000,368000,368000,368000,368000,0
|
|
20230919,180200,1031237000,368000,368000,368000,368000,0
|
|
20230919,180100,1031237000,368000,368000,368000,368000,0
|
|
20230919,180000,1031237000,368000,368000,368000,368000,0
|
|
20230919,175900,1031237000,368000,368000,368000,368000,0
|
|
20230919,175800,1031237000,368000,368000,368000,368000,0
|
|
20230919,175700,1031237000,368000,368000,368000,368000,0
|
|
20230919,175600,1031237000,368000,368000,368000,368000,0
|
|
20230919,175500,1031237000,368000,368000,368000,368000,0
|
|
20230919,175400,1031237000,368000,368000,368000,368000,0
|
|
20230919,175300,1031237000,368000,368000,368000,368000,0
|
|
20230919,175200,1031237000,368000,368000,368000,368000,0
|
|
20230919,175100,1031237000,368000,368000,368000,368000,0
|
|
20230919,175000,1031237000,368000,368000,368000,368000,0
|
|
20230919,174900,1031237000,368000,368000,368000,368000,0
|
|
20230919,174800,1031237000,368000,368000,368000,368000,0
|
|
20230919,174700,1031237000,368000,368000,368000,368000,0
|
|
20230919,174600,1031237000,368000,368000,368000,368000,0
|
|
20230919,174500,1031237000,368000,368000,368000,368000,52
|
|
20230919,174400,1031237000,368000,368000,368000,368000,0
|
|
20230919,174300,1031237000,368000,368000,368000,368000,0
|
|
20230919,174200,1031237000,368000,368000,368000,368000,0
|
|
20230919,174100,1031237000,368000,368000,368000,368000,0
|
|
20230919,174000,1031237000,368000,368000,368000,368000,0
|
|
20230919,173900,1031237000,368000,368000,368000,368000,0
|
|
20230919,173800,1031237000,368000,368000,368000,368000,0
|
|
20230919,173700,1031237000,368000,368000,368000,368000,0
|
|
20230919,173600,1031237000,368000,368000,368000,368000,0
|
|
20230919,173500,1031237000,368000,368000,368000,368000,0
|
|
20230919,173400,1031237000,368000,368000,368000,368000,0
|
|
20230919,173300,1031237000,368000,368000,368000,368000,0
|
|
20230919,173200,1031237000,368000,368000,368000,368000,0
|
|
20230919,173100,1031237000,368000,368000,368000,368000,0
|
|
20230919,173000,1031237000,368000,368000,368000,368000,0
|
|
20230919,172900,1031237000,368000,368000,368000,368000,0
|
|
20230919,172800,1031237000,368000,368000,368000,368000,0
|
|
20230919,172700,1031237000,368000,368000,368000,368000,0
|
|
20230919,172600,1031237000,368000,368000,368000,368000,0
|
|
20230919,172500,1031237000,368000,368000,368000,368000,0
|
|
20230919,172400,1031237000,368000,368000,368000,368000,0
|
|
20230919,172300,1031237000,368000,368000,368000,368000,0
|
|
20230919,172200,1031237000,368000,368000,368000,368000,0
|
|
20230919,172100,1031237000,368000,368000,368000,368000,0
|
|
20230919,172000,1031237000,368000,368000,368000,368000,0
|
|
20230919,171900,1031237000,368000,368000,368000,368000,0
|
|
20230919,171800,1031237000,368000,368000,368000,368000,0
|
|
20230919,171700,1031237000,368000,368000,368000,368000,0
|
|
20230919,171600,1031237000,368000,368000,368000,368000,0
|
|
20230919,171500,1031237000,368000,368000,368000,368000,52
|
|
20230919,171400,1031237000,368000,368000,368000,368000,0
|
|
20230919,171300,1031237000,368000,368000,368000,368000,0
|
|
20230919,171200,1031237000,368000,368000,368000,368000,0
|
|
20230919,171100,1031237000,368000,368000,368000,368000,0
|
|
20230919,171000,1031237000,368000,368000,368000,368000,0
|
|
20230919,170900,1031237000,368000,368000,368000,368000,0
|
|
20230919,170800,1031237000,368000,368000,368000,368000,0
|
|
20230919,170700,1031237000,368000,368000,368000,368000,0
|
|
20230919,170600,1031237000,368000,368000,368000,368000,0
|
|
20230919,170500,1031237000,368000,368000,368000,368000,0
|
|
20230919,170400,1031237000,368000,368000,368000,368000,0
|
|
20230919,170300,1031237000,368000,368000,368000,368000,0
|
|
20230919,170200,1031237000,368000,368000,368000,368000,0
|
|
20230919,170100,1031237000,368000,368000,368000,368000,0
|
|
20230919,170000,1031237000,368000,368000,368000,368000,0
|
|
20230919,165900,1031237000,368000,368000,368000,368000,0
|
|
20230919,165800,1031237000,368000,368000,368000,368000,0
|
|
20230919,165700,1031237000,368000,368000,368000,368000,0
|
|
20230919,165600,1031237000,368000,368000,368000,368000,0
|
|
20230919,165500,1031237000,368000,368000,368000,368000,0
|
|
20230919,165400,1031237000,368000,368000,368000,368000,0
|
|
20230919,165300,1031237000,368000,368000,368000,368000,0
|
|
20230919,165200,1031237000,368000,368000,368000,368000,0
|
|
20230919,165100,1031237000,368000,368000,368000,368000,0
|
|
20230919,165000,1031237000,368000,368000,368000,368000,0
|
|
20230919,164900,1031237000,368000,368000,368000,368000,0
|
|
20230919,164800,1031237000,368000,368000,368000,368000,0
|
|
20230919,164700,1031237000,368000,368000,368000,368000,0
|
|
20230919,164600,1031237000,368000,368000,368000,368000,0
|
|
20230919,164500,1031237000,368000,368000,368000,368000,52
|
|
20230919,164400,1031237000,368000,368000,368000,368000,0
|
|
20230919,164300,1031237000,368000,368000,368000,368000,0
|
|
20230919,164200,1031237000,368000,368000,368000,368000,0
|
|
20230919,164100,1031237000,368000,368000,368000,368000,0
|
|
20230919,164000,1031237000,368000,368000,368000,368000,0
|
|
20230919,163900,1031237000,368000,368000,368000,368000,0
|
|
20230919,163800,1031237000,368000,368000,368000,368000,0
|
|
20230919,163700,1031237000,368000,368000,368000,368000,0
|
|
20230919,163600,1031237000,368000,368000,368000,368000,0
|
|
20230919,163500,1031237000,368000,368000,368000,368000,0
|
|
20230919,163400,1031237000,368000,368000,368000,368000,0
|
|
20230919,163300,1031237000,368000,368000,368000,368000,0
|
|
20230919,163200,1031237000,368000,368000,368000,368000,0
|
|
20230919,163100,1031237000,368000,368000,368000,368000,0
|
|
20230919,163000,1031237000,368000,368000,368000,368000,0
|
|
20230919,162900,1031237000,368000,368000,368000,368000,0
|
|
20230919,162800,1031237000,368000,368000,368000,368000,0
|
|
20230919,162700,1031237000,368000,368000,368000,368000,0
|
|
20230919,162600,1031237000,368000,368000,368000,368000,0
|
|
20230919,162500,1031237000,368000,368000,368000,368000,0
|
|
20230919,162400,1031237000,368000,368000,368000,368000,0
|
|
20230919,162300,1031237000,368000,368000,368000,368000,0
|
|
20230919,162200,1031237000,368000,368000,368000,368000,0
|
|
20230919,162100,1031237000,368000,368000,368000,368000,0
|
|
20230919,162000,1031237000,368000,368000,368000,368000,0
|
|
20230919,161900,1031237000,368000,368000,368000,368000,0
|
|
20230919,161800,1031237000,368000,368000,368000,368000,0
|
|
20230919,161700,1031237000,368000,368000,368000,368000,0
|
|
20230919,161600,1031237000,368000,368000,368000,368000,0
|
|
20230919,161500,1031237000,368000,368000,368000,368000,52
|
|
20230919,161400,1031237000,368000,368000,368000,368000,0
|
|
20230919,161300,1031237000,368000,368000,368000,368000,0
|
|
20230919,161200,1031237000,368000,368000,368000,368000,0
|
|
20230919,161100,1031237000,368000,368000,368000,368000,0
|
|
20230919,161000,1031237000,368000,368000,368000,368000,0
|
|
20230919,160900,1031237000,368000,368000,368000,368000,0
|
|
20230919,160800,1031237000,368000,368000,368000,368000,0
|
|
20230919,160700,1031237000,368000,368000,368000,368000,0
|
|
20230919,160600,1031237000,368000,368000,368000,368000,0
|
|
20230919,160500,1031237000,368000,368000,368000,368000,0
|
|
20230919,160400,1031237000,368000,368000,368000,368000,0
|
|
20230919,160300,1031237000,368000,368000,368000,368000,0
|
|
20230919,160200,1031237000,368000,368000,368000,368000,0
|
|
20230919,160100,1031237000,368000,368000,368000,368000,0
|
|
20230919,160000,1031237000,368000,368000,368000,368000,0
|
|
20230919,155900,1031237000,368000,368000,368000,368000,0
|
|
20230919,155800,1031237000,368000,368000,368000,368000,0
|
|
20230919,155700,1031237000,368000,368000,368000,368000,0
|
|
20230919,155600,1031237000,368000,368000,368000,368000,0
|
|
20230919,155500,1031237000,368000,368000,368000,368000,0
|
|
20230919,155400,1031237000,368000,368000,368000,368000,0
|
|
20230919,155300,1031237000,368000,368000,368000,368000,0
|
|
20230919,155200,1031237000,368000,368000,368000,368000,0
|
|
20230919,155100,1031237000,368000,368000,368000,368000,0
|
|
20230919,155000,1031237000,368000,368000,368000,368000,0
|
|
20230919,154900,1031237000,368000,368000,368000,368000,0
|
|
20230919,154800,1031237000,368000,368000,368000,368000,0
|
|
20230919,154700,1031237000,368000,368000,368000,368000,0
|
|
20230919,154600,1031237000,368000,368000,368000,368000,0
|
|
20230919,154500,1031237000,368000,368000,368000,368000,52
|
|
20230919,154400,1031237000,368000,368000,368000,368000,0
|
|
20230919,154300,1031237000,368000,368000,368000,368000,0
|
|
20230919,154200,1031237000,368000,368000,368000,368000,0
|
|
20230919,154100,1031237000,368000,368000,368000,368000,0
|
|
20230919,154000,1031237000,368000,368000,368000,368000,0
|
|
20230919,153900,1031237000,368000,368000,368000,368000,0
|
|
20230919,153800,1031237000,368000,368000,368000,368000,0
|
|
20230919,153700,1031237000,368000,368000,368000,368000,0
|
|
20230919,153600,1031237000,368000,368000,368000,368000,0
|
|
20230919,153500,1031237000,368000,368000,368000,368000,0
|
|
20230919,153400,1031237000,368000,368000,368000,368000,0
|
|
20230919,153300,1031237000,368000,368000,368000,368000,0
|
|
20230919,153200,1031237000,368000,368000,368000,368000,0
|
|
20230919,153100,1031237000,368000,368000,368000,368000,0
|
|
20230919,153000,1031237000,368000,368000,368000,368000,52
|
|
20230919,152900,1012101000,368500,368500,368500,368500,0
|
|
20230919,152800,1012101000,368500,368500,368500,368500,0
|
|
20230919,152700,1012101000,368500,368500,368500,368500,0
|
|
20230919,152600,1012101000,368500,368500,368500,368500,0
|
|
20230919,152500,1012101000,368500,368500,368500,368500,0
|
|
20230919,152400,1012101000,368500,368500,368500,368500,0
|
|
20230919,152300,1012101000,368500,368500,368500,368500,0
|
|
20230919,152200,1012101000,368500,368500,368500,368500,0
|
|
20230919,152100,1012101000,368500,368500,368500,368500,0
|
|
20230919,152000,1012101000,368500,368500,368500,368500,0
|
|
20230919,151900,1012101000,368500,369000,369000,368500,14
|
|
20230919,151800,1006935500,369000,368000,369000,367500,74
|
|
20230919,151700,979734500,368000,368000,368000,368000,2
|
|
20230919,151600,978998500,368500,368500,368500,368500,2
|
|
20230919,151500,978261500,368000,368500,368500,368000,17
|
|
20230919,151400,972001000,368500,368500,368500,368500,0
|
|
20230919,151300,972001000,368500,368000,368500,368000,6
|
|
20230919,151200,969791000,368500,368500,368500,368500,5
|
|
20230919,151100,967948500,368000,368500,368500,368000,4
|
|
20230919,151000,966475000,368000,367500,368000,367500,12
|
|
20230919,150900,962060000,367500,367500,367500,367500,0
|
|
20230919,150800,962060000,367500,367500,367500,367500,0
|
|
20230919,150700,962060000,367500,367500,367500,367500,5
|
|
20230919,150600,960222500,368500,368500,368500,368500,0
|
|
20230919,150500,960222500,368500,368500,368500,368500,3
|
|
20230919,150400,959117000,367500,367500,367500,367500,1
|
|
20230919,150300,958749500,367500,367500,367500,367000,11
|
|
20230919,150200,954708000,368500,368500,368500,368500,0
|
|
20230919,150100,954708000,368500,367500,368500,367500,23
|
|
20230919,150000,946254500,368000,368500,368500,368000,38
|
|
20230919,145900,932269500,368500,368500,368500,368500,1
|
|
20230919,145800,931901000,368500,368500,368500,368500,1
|
|
20230919,145700,931532500,368500,368500,368500,368500,0
|
|
20230919,145600,931532500,368500,368500,368500,368500,1
|
|
20230919,145500,931164000,368000,368000,368000,368000,1
|
|
20230919,145400,930796000,368500,368500,368500,368500,1
|
|
20230919,145300,930427500,368500,368500,368500,368500,0
|
|
20230919,145200,930427500,368500,368500,368500,368500,4
|
|
20230919,145100,928953500,368000,368000,368000,368000,0
|
|
20230919,145000,928953500,368000,368000,368000,368000,0
|
|
20230919,144900,928953500,368000,368000,368000,368000,0
|
|
20230919,144800,928953500,368000,368000,368000,368000,0
|
|
20230919,144700,928953500,368000,368000,368000,368000,0
|
|
20230919,144600,928953500,368000,368000,368000,368000,0
|
|
20230919,144500,928953500,368000,368500,368500,368000,6
|
|
20230919,144400,926744000,368000,368000,368000,368000,3
|
|
20230919,144300,925640000,368500,368500,368500,368500,0
|
|
20230919,144200,925640000,368500,368500,368500,368500,5
|
|
20230919,144100,923797500,368500,368500,368500,368500,0
|
|
20230919,144000,923797500,368500,368500,368500,368500,2
|
|
20230919,143900,923060500,368000,368000,368000,368000,2
|
|
20230919,143800,922324500,368000,368000,368000,368000,0
|
|
20230919,143700,922324500,368000,368000,368000,368000,1
|
|
20230919,143600,921956500,368500,368500,368500,368500,0
|
|
20230919,143500,921956500,368500,368000,368500,368000,4
|
|
20230919,143400,920484000,368500,368500,368500,368500,3
|
|
20230919,143300,919378500,368500,368000,368500,368000,8
|
|
20230919,143200,916432500,368500,368500,368500,368500,0
|
|
20230919,143100,916432500,368500,368500,368500,368500,0
|
|
20230919,143000,916432500,368500,368500,368500,368500,26
|
|
20230919,142900,906851500,368500,369000,369000,368500,11
|
|
20230919,142800,902797000,369000,369000,369000,369000,5
|
|
20230919,142700,900952000,369000,369000,369000,369000,0
|
|
20230919,142600,900952000,369000,369000,369000,369000,0
|
|
20230919,142500,900952000,369000,369000,369000,369000,39
|
|
20230919,142400,886561000,369000,369000,369000,369000,1
|
|
20230919,142300,886192000,369000,369000,369000,369000,0
|
|
20230919,142200,886192000,369000,369000,369000,369000,0
|
|
20230919,142100,886192000,369000,369000,369000,369000,3
|
|
20230919,142000,885085000,369000,369000,369000,369000,0
|
|
20230919,141900,885085000,369000,369000,369000,369000,0
|
|
20230919,141800,885085000,369000,369000,369000,369000,3
|
|
20230919,141700,883978000,369000,369000,369000,369000,2
|
|
20230919,141600,883240000,369000,369000,369000,369000,0
|
|
20230919,141500,883240000,369000,369000,369000,369000,0
|
|
20230919,141400,883240000,369000,369000,369000,369000,0
|
|
20230919,141300,883240000,369000,369000,369000,369000,0
|
|
20230919,141200,883240000,369000,369000,369000,369000,0
|
|
20230919,141100,883240000,369000,369000,369000,369000,11
|
|
20230919,141000,879181000,369500,369500,369500,369500,1
|
|
20230919,140900,878811500,369500,369500,369500,369500,5
|
|
20230919,140800,876964000,369500,369500,369500,369500,0
|
|
20230919,140700,876964000,369500,369500,369500,369500,1
|
|
20230919,140600,876594500,369500,369500,369500,369500,0
|
|
20230919,140500,876594500,369500,369500,369500,369500,0
|
|
20230919,140400,876594500,369500,369500,369500,369500,0
|
|
20230919,140300,876594500,369500,369500,369500,369500,0
|
|
20230919,140200,876594500,369500,369500,369500,369500,0
|
|
20230919,140100,876594500,369500,369000,369500,369000,6
|
|
20230919,140000,874378000,369500,369500,369500,369500,0
|
|
20230919,135900,874378000,369500,369500,369500,369500,0
|
|
20230919,135800,874378000,369500,369500,369500,369500,0
|
|
20230919,135700,874378000,369500,369000,369500,369000,22
|
|
20230919,135600,866258500,369500,369500,369500,369500,0
|
|
20230919,135500,866258500,369500,369500,369500,369500,0
|
|
20230919,135400,866258500,369500,369500,369500,369500,0
|
|
20230919,135300,866258500,369500,369000,369500,369000,6
|
|
20230919,135200,864042000,369000,369000,369000,369000,1
|
|
20230919,135100,863673000,369000,369000,369000,369000,2
|
|
20230919,135000,862935000,369000,368500,369000,368500,14
|
|
20230919,134900,857771500,369000,369000,369000,369000,0
|
|
20230919,134800,857771500,369000,369000,369000,368500,90
|
|
20230919,134700,824562500,369000,369000,369000,369000,5
|
|
20230919,134600,822717500,368500,369000,369000,368500,38
|
|
20230919,134500,808714000,368500,369000,369000,368500,2
|
|
20230919,134400,807976500,369000,369000,369000,369000,5
|
|
20230919,134300,806131500,369000,369000,369000,369000,4
|
|
20230919,134200,804655500,369000,369000,369000,369000,0
|
|
20230919,134100,804655500,369000,369000,369000,369000,5
|
|
20230919,134000,802810500,368500,369000,369000,368500,2
|
|
20230919,133900,802073000,368500,368500,368500,368500,24
|
|
20230919,133800,793229000,368500,368500,368500,368500,39
|
|
20230919,133700,778857500,368500,368500,368500,368500,7
|
|
20230919,133600,776278000,369000,369000,369000,369000,0
|
|
20230919,133500,776278000,369000,369000,369000,369000,0
|
|
20230919,133400,776278000,369000,369000,369000,369000,0
|
|
20230919,133300,776278000,369000,369000,369000,369000,0
|
|
20230919,133200,776278000,369000,369000,369000,369000,1
|
|
20230919,133100,775909000,368500,368500,368500,368500,0
|
|
20230919,133000,775909000,368500,368500,368500,368500,0
|
|
20230919,132900,775909000,368500,369000,369000,368500,288
|
|
20230919,132800,669767000,369000,369000,369000,369000,0
|
|
20230919,132700,669767000,369000,369000,369000,369000,5
|
|
20230919,132600,667922000,369000,369000,369000,369000,0
|
|
20230919,132500,667922000,369000,369000,369000,369000,0
|
|
20230919,132400,667922000,369000,369000,369000,369000,12
|
|
20230919,132300,663494000,369000,369000,369000,369000,1
|
|
20230919,132200,663125000,368500,369000,369000,368500,7
|
|
20230919,132100,660543500,368500,368500,368500,368500,0
|
|
20230919,132000,660543500,368500,368500,368500,368500,1
|
|
20230919,131900,660175000,369000,369000,369000,369000,1
|
|
20230919,131800,659806000,369000,369000,369000,369000,0
|
|
20230919,131700,659806000,369000,369000,369000,369000,0
|
|
20230919,131600,659806000,369000,369000,369000,369000,5
|
|
20230919,131500,657961000,368500,368500,368500,368500,20
|
|
20230919,131400,650591000,369000,369000,369000,369000,0
|
|
20230919,131300,650591000,369000,369000,369000,369000,0
|
|
20230919,131200,650591000,369000,369000,369000,369000,3
|
|
20230919,131100,649484000,368500,368500,368500,368500,0
|
|
20230919,131000,649484000,368500,368500,368500,368500,1
|
|
20230919,130900,649115500,369000,369000,369000,369000,0
|
|
20230919,130800,649115500,369000,369000,369000,369000,0
|
|
20230919,130700,649115500,369000,369000,369000,369000,14
|
|
20230919,130600,643949500,369000,369000,369000,369000,0
|
|
20230919,130500,643949500,369000,369000,369000,369000,0
|
|
20230919,130400,643949500,369000,369000,369000,369000,1
|
|
20230919,130300,643580500,369000,369000,369000,369000,4
|
|
20230919,130200,642104500,369000,369000,369000,369000,5
|
|
20230919,130100,640259500,369000,369500,369500,369000,3
|
|
20230919,130000,639152000,369500,368500,369500,368500,3
|
|
20230919,125900,638045500,369000,369000,369000,369000,0
|
|
20230919,125800,638045500,369000,369000,369000,369000,0
|
|
20230919,125700,638045500,369000,369500,369500,369000,13
|
|
20230919,125600,633247000,368500,368500,368500,368500,0
|
|
20230919,125500,633247000,368500,368500,368500,368500,0
|
|
20230919,125400,633247000,368500,368500,368500,368500,0
|
|
20230919,125300,633247000,368500,368500,368500,368500,0
|
|
20230919,125200,633247000,368500,368500,368500,368500,0
|
|
20230919,125100,633247000,368500,368500,368500,368500,2
|
|
20230919,125000,632510000,369000,369000,369000,369000,2
|
|
20230919,124900,631772000,368500,368500,368500,368500,0
|
|
20230919,124800,631772000,368500,368500,368500,368500,0
|
|
20230919,124700,631772000,368500,368500,368500,368500,1
|
|
20230919,124600,631403500,368500,368500,368500,368500,10
|
|
20230919,124500,627718500,369000,368500,369000,368500,46
|
|
20230919,124400,610746500,369000,369000,369000,369000,0
|
|
20230919,124300,610746500,369000,369000,369000,369000,19
|
|
20230919,124200,603735500,369000,368500,369000,368500,13
|
|
20230919,124100,598939000,369000,369000,369000,369000,0
|
|
20230919,124000,598939000,369000,369000,369000,369000,2
|
|
20230919,123900,598201000,369500,369000,369500,369000,32
|
|
20230919,123800,586382000,369000,369000,369000,369000,3
|
|
20230919,123700,585275000,369000,369000,369000,369000,0
|
|
20230919,123600,585275000,369000,369000,369000,369000,0
|
|
20230919,123500,585275000,369000,369000,369000,369000,2
|
|
20230919,123400,584537000,369500,369500,369500,369500,0
|
|
20230919,123300,584537000,369500,369500,369500,369500,0
|
|
20230919,123200,584537000,369500,369500,369500,369500,0
|
|
20230919,123100,584537000,369500,369500,369500,369500,6
|
|
20230919,123000,582320000,368500,368500,368500,368500,0
|
|
20230919,122900,582320000,368500,368500,368500,368500,3
|
|
20230919,122800,581214500,368500,368500,368500,368500,0
|
|
20230919,122700,581214500,368500,368500,368500,368500,2
|
|
20230919,122600,580477500,369500,369500,369500,369500,1
|
|
20230919,122500,580108000,369500,369500,369500,369500,0
|
|
20230919,122400,580108000,369500,369500,369500,369500,0
|
|
20230919,122300,580108000,369500,369500,369500,369500,0
|
|
20230919,122200,580108000,369500,369500,369500,369500,1
|
|
20230919,122100,579738500,369500,369500,369500,369500,2
|
|
20230919,122000,578999500,369500,369500,369500,369500,3
|
|
20230919,121900,577891000,369500,369500,369500,369500,6
|
|
20230919,121800,575674000,369500,369500,369500,369500,49
|
|
20230919,121700,557568500,369500,369500,369500,369500,0
|
|
20230919,121600,557568500,369500,369000,369500,369000,6
|
|
20230919,121500,555352000,369000,369000,369000,369000,0
|
|
20230919,121400,555352000,369000,369000,369000,369000,11
|
|
20230919,121300,551293000,369000,369000,369000,369000,2
|
|
20230919,121200,550555000,369500,369500,369500,369500,0
|
|
20230919,121100,550555000,369500,369500,369500,369500,0
|
|
20230919,121000,550555000,369500,369500,369500,369500,0
|
|
20230919,120900,550555000,369500,369500,369500,369500,0
|
|
20230919,120800,550555000,369500,369500,369500,369500,2
|
|
20230919,120700,549816000,369500,369500,369500,369500,0
|
|
20230919,120600,549816000,369500,369500,369500,369500,0
|
|
20230919,120500,549816000,369500,369500,369500,369500,2
|
|
20230919,120400,549077000,369500,369500,369500,369500,0
|
|
20230919,120300,549077000,369500,369500,369500,369500,15
|
|
20230919,120200,543534500,369500,369500,369500,369500,0
|
|
20230919,120100,543534500,369500,369500,369500,369500,1
|
|
20230919,120000,543165000,369000,369500,369500,369000,35
|
|
20230919,115900,530249500,369500,369500,369500,369500,0
|
|
20230919,115800,530249500,369500,369500,369500,369500,8
|
|
20230919,115700,527293500,369500,369500,369500,369500,0
|
|
20230919,115600,527293500,369500,369500,369500,369500,0
|
|
20230919,115500,527293500,369500,369500,369500,369500,5
|
|
20230919,115400,525446000,369500,369500,369500,369500,26
|
|
20230919,115300,515839000,369500,369500,369500,369500,6
|
|
20230919,115200,513622000,370000,370000,370000,370000,0
|
|
20230919,115100,513622000,370000,370000,370000,370000,0
|
|
20230919,115000,513622000,370000,370000,370000,370000,1
|
|
20230919,114900,513252000,369500,369500,369500,369500,0
|
|
20230919,114800,513252000,369500,369500,369500,369500,0
|
|
20230919,114700,513252000,369500,369500,369500,369500,0
|
|
20230919,114600,513252000,369500,369500,369500,369500,3
|
|
20230919,114500,512143500,369500,369500,369500,369500,1
|
|
20230919,114400,511774000,369500,369500,369500,369500,1
|
|
20230919,114300,511404500,369500,369500,369500,369500,2
|
|
20230919,114200,510665500,369500,369500,369500,369500,0
|
|
20230919,114100,510665500,369500,369500,369500,369500,1
|
|
20230919,114000,510296000,369500,369500,369500,369500,0
|
|
20230919,113900,510296000,369500,369500,369500,369500,0
|
|
20230919,113800,510296000,369500,369500,369500,369500,0
|
|
20230919,113700,510296000,369500,369500,369500,369500,43
|
|
20230919,113600,494407500,369500,369500,369500,369500,0
|
|
20230919,113500,494407500,369500,369500,369500,369500,0
|
|
20230919,113400,494407500,369500,369500,369500,369500,0
|
|
20230919,113300,494407500,369500,369500,369500,369500,5
|
|
20230919,113200,492560000,370000,370000,370000,370000,0
|
|
20230919,113100,492560000,370000,370000,370000,370000,0
|
|
20230919,113000,492560000,370000,370000,370000,370000,0
|
|
20230919,112900,492560000,370000,370000,370000,370000,0
|
|
20230919,112800,492560000,370000,370000,370000,370000,1
|
|
20230919,112700,492190000,369500,369500,369500,369500,0
|
|
20230919,112600,492190000,369500,369500,369500,369500,5
|
|
20230919,112500,490342500,370000,370000,370000,370000,0
|
|
20230919,112400,490342500,370000,370000,370000,370000,0
|
|
20230919,112300,490342500,370000,370000,370000,370000,0
|
|
20230919,112200,490342500,370000,370000,370000,370000,0
|
|
20230919,112100,490342500,370000,370000,370000,370000,0
|
|
20230919,112000,490342500,370000,370000,370000,370000,0
|
|
20230919,111900,490342500,370000,370000,370000,370000,1
|
|
20230919,111800,489972500,370000,370000,370000,370000,1
|
|
20230919,111700,489602500,370000,370000,370000,370000,0
|
|
20230919,111600,489602500,370000,370000,370000,370000,1
|
|
20230919,111500,489232500,369500,369500,369500,369500,2
|
|
20230919,111400,488493500,369500,369500,369500,369500,0
|
|
20230919,111300,488493500,369500,369500,369500,369500,0
|
|
20230919,111200,488493500,369500,369500,369500,369500,10
|
|
20230919,111100,484798500,369500,369500,369500,369500,0
|
|
20230919,111000,484798500,369500,369500,369500,369500,31
|
|
20230919,110900,473344000,369500,369500,369500,369500,0
|
|
20230919,110800,473344000,369500,369500,369500,369500,3
|
|
20230919,110700,472235500,369500,369500,369500,369500,0
|
|
20230919,110600,472235500,369500,369500,369500,369500,0
|
|
20230919,110500,472235500,369500,369500,369500,369500,0
|
|
20230919,110400,472235500,369500,369500,369500,369500,0
|
|
20230919,110300,472235500,369500,369500,369500,369500,0
|
|
20230919,110200,472235500,369500,370000,370000,369500,24
|
|
20230919,110100,463362500,370000,369500,370000,369500,3
|
|
20230919,110000,462253500,370500,370500,370500,370500,1
|
|
20230919,105900,461883000,370000,370000,370000,370000,0
|
|
20230919,105800,461883000,370000,370000,370000,370000,0
|
|
20230919,105700,461883000,370000,370000,370000,370000,1
|
|
20230919,105600,461513000,370000,369500,370000,369500,9
|
|
20230919,105500,458184000,369500,369500,369500,369500,1
|
|
20230919,105400,457814500,370500,370500,370500,370500,0
|
|
20230919,105300,457814500,370500,370000,370500,370000,15
|
|
20230919,105200,452264000,370000,370000,370500,370000,187
|
|
20230919,105100,383073000,370000,369500,370000,369500,139
|
|
20230919,105000,331708500,369500,369500,369500,369500,0
|
|
20230919,104900,331708500,369500,369500,369500,369500,1
|
|
20230919,104800,331339000,369000,369000,369000,369000,0
|
|
20230919,104700,331339000,369000,369000,369000,369000,8
|
|
20230919,104600,328387000,369000,369000,369000,369000,51
|
|
20230919,104500,309568000,368500,368500,368500,368500,1
|
|
20230919,104400,309199500,369000,369000,369000,369000,0
|
|
20230919,104300,309199500,369000,369000,369000,369000,0
|
|
20230919,104200,309199500,369000,368500,369000,368500,6
|
|
20230919,104100,306986000,368500,369000,369000,368500,2
|
|
20230919,104000,306248500,368500,368500,368500,368500,2
|
|
20230919,103900,305511500,369000,369000,369000,369000,0
|
|
20230919,103800,305511500,369000,369000,369000,369000,1
|
|
20230919,103700,305142500,369000,369000,369000,369000,0
|
|
20230919,103600,305142500,369000,368500,369000,368500,19
|
|
20230919,103500,298138000,368500,368500,368500,368500,8
|
|
20230919,103400,295190000,368500,368500,368500,368500,2
|
|
20230919,103300,294453000,368500,368500,368500,368500,14
|
|
20230919,103200,289294000,368500,368500,368500,368500,0
|
|
20230919,103100,289294000,368500,368500,368500,368500,0
|
|
20230919,103000,289294000,368500,368500,368500,368500,0
|
|
20230919,102900,289294000,368500,368500,368500,368500,0
|
|
20230919,102800,289294000,368500,368500,368500,368500,7
|
|
20230919,102700,286714500,368500,368500,368500,368500,0
|
|
20230919,102600,286714500,368500,368500,368500,368500,0
|
|
20230919,102500,286714500,368500,368500,368500,368500,0
|
|
20230919,102400,286714500,368500,368500,368500,368500,0
|
|
20230919,102300,286714500,368500,368500,368500,368500,2
|
|
20230919,102200,285977500,368500,368500,368500,368500,14
|
|
20230919,102100,280818500,368500,368500,368500,368500,0
|
|
20230919,102000,280818500,368500,368500,368500,368500,1
|
|
20230919,101900,280450000,368500,368000,368500,368000,32
|
|
20230919,101800,268661500,368500,368500,368500,368500,0
|
|
20230919,101700,268661500,368500,368500,368500,368500,0
|
|
20230919,101600,268661500,368500,368500,368500,368500,0
|
|
20230919,101500,268661500,368500,368500,368500,368500,0
|
|
20230919,101400,268661500,368500,368500,368500,368500,0
|
|
20230919,101300,268661500,368500,368500,368500,367500,6
|
|
20230919,101200,266451500,368500,368000,368500,368000,21
|
|
20230919,101100,258715500,368000,368000,368000,368000,1
|
|
20230919,101000,258347500,368000,368000,368000,368000,0
|
|
20230919,100900,258347500,368000,368000,368000,368000,0
|
|
20230919,100800,258347500,368000,368000,368000,368000,2
|
|
20230919,100700,257611500,368000,368000,368000,368000,0
|
|
20230919,100600,257611500,368000,367500,368000,367500,4
|
|
20230919,100500,256141000,367000,367000,367000,367000,0
|
|
20230919,100400,256141000,367000,367000,367000,367000,0
|
|
20230919,100300,256141000,367000,367000,367000,367000,0
|
|
20230919,100200,256141000,367000,367000,367000,367000,2
|
|
20230919,100100,255407000,368500,368000,368500,367000,12
|
|
20230919,100000,250997000,368000,368000,368000,368000,2
|
|
20230919,095900,250261000,367500,367500,367500,367500,13
|
|
20230919,095800,245483500,367500,367500,367500,367500,3
|
|
20230919,095700,244381000,367000,368000,368000,367000,199
|
|
20230919,095600,171287500,368000,368500,368500,368000,67
|
|
20230919,095500,146618500,368500,368500,368500,368500,0
|
|
20230919,095400,146618500,368500,368500,368500,368500,5
|
|
20230919,095300,144776000,368500,368500,368500,368500,0
|
|
20230919,095200,144776000,368500,368500,368500,368500,0
|
|
20230919,095100,144776000,368500,368500,368500,368500,0
|
|
20230919,095000,144776000,368500,368500,368500,368500,0
|
|
20230919,094900,144776000,368500,368500,368500,368500,3
|
|
20230919,094800,143670500,369500,369500,369500,369500,0
|
|
20230919,094700,143670500,369500,369500,369500,369500,1
|
|
20230919,094600,143301000,369500,369500,369500,369500,3
|
|
20230919,094500,142192500,369500,369500,369500,369500,4
|
|
20230919,094400,140714500,369000,369000,369000,369000,1
|
|
20230919,094300,140345500,369000,369000,369000,369000,0
|
|
20230919,094200,140345500,369000,369000,369000,369000,0
|
|
20230919,094100,140345500,369000,368500,369000,368500,5
|
|
20230919,094000,138501000,369000,369000,369000,369000,0
|
|
20230919,093900,138501000,369000,369000,369000,369000,5
|
|
20230919,093800,136656000,369000,369000,369000,369000,4
|
|
20230919,093700,135180000,368500,369000,369000,368500,2
|
|
20230919,093600,134442500,369000,369000,369000,369000,0
|
|
20230919,093500,134442500,369000,369000,369000,369000,9
|
|
20230919,093400,131121500,369000,369000,369000,369000,0
|
|
20230919,093300,131121500,369000,368500,369000,368500,5
|
|
20230919,093200,129278000,369000,369000,369000,369000,4
|
|
20230919,093100,127802000,369000,369000,369000,369000,3
|
|
20230919,093000,126695000,368500,368500,368500,368500,0
|
|
20230919,092900,126695000,368500,368500,368500,368500,0
|
|
20230919,092800,126695000,368500,369000,369000,368500,27
|
|
20230919,092700,116742500,369500,369500,369500,369500,0
|
|
20230919,092600,116742500,369500,369500,369500,369500,13
|
|
20230919,092500,111939000,369000,369000,369000,369000,15
|
|
20230919,092400,106404000,368500,369000,369000,368500,3
|
|
20230919,092300,105298000,369000,369000,369000,369000,0
|
|
20230919,092200,105298000,369000,369000,369000,369000,0
|
|
20230919,092100,105298000,369000,369000,369000,369000,17
|
|
20230919,092000,99025000,368500,368000,368500,368000,38
|
|
20230919,091900,85022500,367500,368000,368000,367500,15
|
|
20230919,091800,79503000,368000,368000,368000,368000,19
|
|
20230919,091700,72511000,368000,368000,368000,368000,12
|
|
20230919,091600,68095000,367500,367500,368000,367500,35
|
|
20230919,091500,55226500,367500,367500,367500,367500,4
|
|
20230919,091400,53756500,367500,368000,368000,367500,58
|
|
20230919,091300,32421000,368000,368000,368000,368000,0
|
|
20230919,091200,32421000,368000,368000,368000,368000,1
|
|
20230919,091100,32053000,368500,368000,368500,368000,15
|
|
20230919,091000,26530500,368500,368500,368500,368000,7
|
|
20230919,090900,23952500,368500,368500,368500,368500,10
|
|
20230919,090800,20267500,368500,368500,368500,368500,5
|
|
20230919,090700,18425000,368500,368500,368500,368500,6
|
|
20230919,090600,16214000,368500,368500,368500,368500,0
|
|
20230919,090500,16214000,368500,368500,368500,368500,11
|
|
20230919,090400,12160500,368500,368500,368500,368500,1
|
|
20230919,090300,11792000,368000,368500,368500,368000,3
|
|
20230919,090200,10687500,368500,368500,368500,368500,0
|
|
20230919,090100,10687500,368500,368500,368500,368500,2
|
|
20230919,090000,9950500,369000,368500,369000,368500,27
|