589 lines
33 KiB
CSV
589 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230921,184600,1471773500,363500,363500,363500,363500,175
|
|
20230921,184500,1471773500,363500,363500,363500,363500,0
|
|
20230921,184400,1471773500,363500,363500,363500,363500,0
|
|
20230921,184300,1471773500,363500,363500,363500,363500,0
|
|
20230921,184200,1471773500,363500,363500,363500,363500,0
|
|
20230921,184100,1471773500,363500,363500,363500,363500,0
|
|
20230921,184000,1471773500,363500,363500,363500,363500,0
|
|
20230921,183900,1471773500,363500,363500,363500,363500,0
|
|
20230921,183800,1471773500,363500,363500,363500,363500,0
|
|
20230921,183700,1471773500,363500,363500,363500,363500,0
|
|
20230921,183600,1471773500,363500,363500,363500,363500,0
|
|
20230921,183500,1471773500,363500,363500,363500,363500,0
|
|
20230921,183400,1471773500,363500,363500,363500,363500,0
|
|
20230921,183300,1471773500,363500,363500,363500,363500,0
|
|
20230921,183200,1471773500,363500,363500,363500,363500,0
|
|
20230921,183100,1471773500,363500,363500,363500,363500,0
|
|
20230921,183000,1471773500,363500,363500,363500,363500,0
|
|
20230921,182900,1471773500,363500,363500,363500,363500,0
|
|
20230921,182800,1471773500,363500,363500,363500,363500,0
|
|
20230921,182700,1471773500,363500,363500,363500,363500,0
|
|
20230921,182600,1471773500,363500,363500,363500,363500,0
|
|
20230921,182500,1471773500,363500,363500,363500,363500,0
|
|
20230921,182400,1471773500,363500,363500,363500,363500,0
|
|
20230921,182300,1471773500,363500,363500,363500,363500,0
|
|
20230921,182200,1471773500,363500,363500,363500,363500,0
|
|
20230921,182100,1471773500,363500,363500,363500,363500,0
|
|
20230921,182000,1471773500,363500,363500,363500,363500,0
|
|
20230921,181900,1471773500,363500,363500,363500,363500,0
|
|
20230921,181800,1471773500,363500,363500,363500,363500,0
|
|
20230921,181700,1471773500,363500,363500,363500,363500,0
|
|
20230921,181600,1471773500,363500,363500,363500,363500,175
|
|
20230921,181500,1471773500,363500,363500,363500,363500,0
|
|
20230921,181400,1471773500,363500,363500,363500,363500,0
|
|
20230921,181300,1471773500,363500,363500,363500,363500,0
|
|
20230921,181200,1471773500,363500,363500,363500,363500,0
|
|
20230921,181100,1471773500,363500,363500,363500,363500,0
|
|
20230921,181000,1471773500,363500,363500,363500,363500,0
|
|
20230921,180900,1471773500,363500,363500,363500,363500,0
|
|
20230921,180800,1471773500,363500,363500,363500,363500,0
|
|
20230921,180700,1471773500,363500,363500,363500,363500,0
|
|
20230921,180600,1471773500,363500,363500,363500,363500,0
|
|
20230921,180500,1471773500,363500,363500,363500,363500,0
|
|
20230921,180400,1471773500,363500,363500,363500,363500,0
|
|
20230921,180300,1471773500,363500,363500,363500,363500,0
|
|
20230921,180200,1471773500,363500,363500,363500,363500,0
|
|
20230921,180100,1471773500,363500,363500,363500,363500,0
|
|
20230921,180000,1471773500,363500,363500,363500,363500,0
|
|
20230921,175900,1471773500,363500,363500,363500,363500,0
|
|
20230921,175800,1471773500,363500,363500,363500,363500,0
|
|
20230921,175700,1471773500,363500,363500,363500,363500,0
|
|
20230921,175600,1471773500,363500,363500,363500,363500,0
|
|
20230921,175500,1471773500,363500,363500,363500,363500,0
|
|
20230921,175400,1471773500,363500,363500,363500,363500,0
|
|
20230921,175300,1471773500,363500,363500,363500,363500,0
|
|
20230921,175200,1471773500,363500,363500,363500,363500,0
|
|
20230921,175100,1471773500,363500,363500,363500,363500,0
|
|
20230921,175000,1471773500,363500,363500,363500,363500,0
|
|
20230921,174900,1471773500,363500,363500,363500,363500,0
|
|
20230921,174800,1471773500,363500,363500,363500,363500,0
|
|
20230921,174700,1471773500,363500,363500,363500,363500,0
|
|
20230921,174600,1471773500,363500,363500,363500,363500,175
|
|
20230921,174500,1471773500,363500,363500,363500,363500,0
|
|
20230921,174400,1471773500,363500,363500,363500,363500,0
|
|
20230921,174300,1471773500,363500,363500,363500,363500,0
|
|
20230921,174200,1471773500,363500,363500,363500,363500,0
|
|
20230921,174100,1471773500,363500,363500,363500,363500,0
|
|
20230921,174000,1471773500,363500,363500,363500,363500,0
|
|
20230921,173900,1471773500,363500,363500,363500,363500,0
|
|
20230921,173800,1471773500,363500,363500,363500,363500,0
|
|
20230921,173700,1471773500,363500,363500,363500,363500,0
|
|
20230921,173600,1471773500,363500,363500,363500,363500,0
|
|
20230921,173500,1471773500,363500,363500,363500,363500,0
|
|
20230921,173400,1471773500,363500,363500,363500,363500,0
|
|
20230921,173300,1471773500,363500,363500,363500,363500,0
|
|
20230921,173200,1471773500,363500,363500,363500,363500,0
|
|
20230921,173100,1471773500,363500,363500,363500,363500,0
|
|
20230921,173000,1471773500,363500,363500,363500,363500,0
|
|
20230921,172900,1471773500,363500,363500,363500,363500,0
|
|
20230921,172800,1471773500,363500,363500,363500,363500,0
|
|
20230921,172700,1471773500,363500,363500,363500,363500,0
|
|
20230921,172600,1471773500,363500,363500,363500,363500,0
|
|
20230921,172500,1471773500,363500,363500,363500,363500,0
|
|
20230921,172400,1471773500,363500,363500,363500,363500,0
|
|
20230921,172300,1471773500,363500,363500,363500,363500,0
|
|
20230921,172200,1471773500,363500,363500,363500,363500,0
|
|
20230921,172100,1471773500,363500,363500,363500,363500,0
|
|
20230921,172000,1471773500,363500,363500,363500,363500,0
|
|
20230921,171900,1471773500,363500,363500,363500,363500,0
|
|
20230921,171800,1471773500,363500,363500,363500,363500,0
|
|
20230921,171700,1471773500,363500,363500,363500,363500,0
|
|
20230921,171600,1471773500,363500,363500,363500,363500,175
|
|
20230921,171500,1471773500,363500,363500,363500,363500,0
|
|
20230921,171400,1471773500,363500,363500,363500,363500,0
|
|
20230921,171300,1471773500,363500,363500,363500,363500,0
|
|
20230921,171200,1471773500,363500,363500,363500,363500,0
|
|
20230921,171100,1471773500,363500,363500,363500,363500,0
|
|
20230921,171000,1471773500,363500,363500,363500,363500,0
|
|
20230921,170900,1471773500,363500,363500,363500,363500,0
|
|
20230921,170800,1471773500,363500,363500,363500,363500,0
|
|
20230921,170700,1471773500,363500,363500,363500,363500,0
|
|
20230921,170600,1471773500,363500,363500,363500,363500,0
|
|
20230921,170500,1471773500,363500,363500,363500,363500,0
|
|
20230921,170400,1471773500,363500,363500,363500,363500,0
|
|
20230921,170300,1471773500,363500,363500,363500,363500,0
|
|
20230921,170200,1471773500,363500,363500,363500,363500,0
|
|
20230921,170100,1471773500,363500,363500,363500,363500,0
|
|
20230921,170000,1471773500,363500,363500,363500,363500,0
|
|
20230921,165900,1471773500,363500,363500,363500,363500,0
|
|
20230921,165800,1471773500,363500,363500,363500,363500,0
|
|
20230921,165700,1471773500,363500,363500,363500,363500,0
|
|
20230921,165600,1471773500,363500,363500,363500,363500,0
|
|
20230921,165500,1471773500,363500,363500,363500,363500,0
|
|
20230921,165400,1471773500,363500,363500,363500,363500,0
|
|
20230921,165300,1471773500,363500,363500,363500,363500,0
|
|
20230921,165200,1471773500,363500,363500,363500,363500,0
|
|
20230921,165100,1471773500,363500,363500,363500,363500,0
|
|
20230921,165000,1471773500,363500,363500,363500,363500,0
|
|
20230921,164900,1471773500,363500,363500,363500,363500,0
|
|
20230921,164800,1471773500,363500,363500,363500,363500,0
|
|
20230921,164700,1471773500,363500,363500,363500,363500,0
|
|
20230921,164600,1471773500,363500,363500,363500,363500,175
|
|
20230921,164500,1471773500,363500,363500,363500,363500,0
|
|
20230921,164400,1471773500,363500,363500,363500,363500,0
|
|
20230921,164300,1471773500,363500,363500,363500,363500,0
|
|
20230921,164200,1471773500,363500,363500,363500,363500,0
|
|
20230921,164100,1471773500,363500,363500,363500,363500,0
|
|
20230921,164000,1471773500,363500,363500,363500,363500,0
|
|
20230921,163900,1471773500,363500,363500,363500,363500,0
|
|
20230921,163800,1471773500,363500,363500,363500,363500,0
|
|
20230921,163700,1471773500,363500,363500,363500,363500,0
|
|
20230921,163600,1471773500,363500,363500,363500,363500,0
|
|
20230921,163500,1471773500,363500,363500,363500,363500,0
|
|
20230921,163400,1471773500,363500,363500,363500,363500,0
|
|
20230921,163300,1471773500,363500,363500,363500,363500,0
|
|
20230921,163200,1471773500,363500,363500,363500,363500,0
|
|
20230921,163100,1471773500,363500,363500,363500,363500,0
|
|
20230921,163000,1471773500,363500,363500,363500,363500,0
|
|
20230921,162900,1471773500,363500,363500,363500,363500,0
|
|
20230921,162800,1471773500,363500,363500,363500,363500,0
|
|
20230921,162700,1471773500,363500,363500,363500,363500,0
|
|
20230921,162600,1471773500,363500,363500,363500,363500,0
|
|
20230921,162500,1471773500,363500,363500,363500,363500,0
|
|
20230921,162400,1471773500,363500,363500,363500,363500,0
|
|
20230921,162300,1471773500,363500,363500,363500,363500,0
|
|
20230921,162200,1471773500,363500,363500,363500,363500,0
|
|
20230921,162100,1471773500,363500,363500,363500,363500,0
|
|
20230921,162000,1471773500,363500,363500,363500,363500,0
|
|
20230921,161900,1471773500,363500,363500,363500,363500,0
|
|
20230921,161800,1471773500,363500,363500,363500,363500,0
|
|
20230921,161700,1471773500,363500,363500,363500,363500,0
|
|
20230921,161600,1471773500,363500,363500,363500,363500,175
|
|
20230921,161500,1471773500,363500,363500,363500,363500,0
|
|
20230921,161400,1471773500,363500,363500,363500,363500,0
|
|
20230921,161300,1471773500,363500,363500,363500,363500,0
|
|
20230921,161200,1471773500,363500,363500,363500,363500,0
|
|
20230921,161100,1471773500,363500,363500,363500,363500,0
|
|
20230921,161000,1471773500,363500,363500,363500,363500,0
|
|
20230921,160900,1471773500,363500,363500,363500,363500,0
|
|
20230921,160800,1471773500,363500,363500,363500,363500,0
|
|
20230921,160700,1471773500,363500,363500,363500,363500,0
|
|
20230921,160600,1471773500,363500,363500,363500,363500,0
|
|
20230921,160500,1471773500,363500,363500,363500,363500,0
|
|
20230921,160400,1471773500,363500,363500,363500,363500,0
|
|
20230921,160300,1471773500,363500,363500,363500,363500,0
|
|
20230921,160200,1471773500,363500,363500,363500,363500,0
|
|
20230921,160100,1471773500,363500,363500,363500,363500,0
|
|
20230921,160000,1471773500,363500,363500,363500,363500,0
|
|
20230921,155900,1471773500,363500,363500,363500,363500,0
|
|
20230921,155800,1471773500,363500,363500,363500,363500,0
|
|
20230921,155700,1471773500,363500,363500,363500,363500,0
|
|
20230921,155600,1471773500,363500,363500,363500,363500,0
|
|
20230921,155500,1471773500,363500,363500,363500,363500,0
|
|
20230921,155400,1471773500,363500,363500,363500,363500,0
|
|
20230921,155300,1471773500,363500,363500,363500,363500,0
|
|
20230921,155200,1471773500,363500,363500,363500,363500,0
|
|
20230921,155100,1471773500,363500,363500,363500,363500,0
|
|
20230921,155000,1471773500,363500,363500,363500,363500,0
|
|
20230921,154900,1471773500,363500,363500,363500,363500,0
|
|
20230921,154800,1471773500,363500,363500,363500,363500,0
|
|
20230921,154700,1471773500,363500,363500,363500,363500,0
|
|
20230921,154600,1471773500,363500,363500,363500,363500,175
|
|
20230921,154500,1471773500,363500,363500,363500,363500,0
|
|
20230921,154400,1471773500,363500,363500,363500,363500,0
|
|
20230921,154300,1471773500,363500,363500,363500,363500,0
|
|
20230921,154200,1471773500,363500,363500,363500,363500,0
|
|
20230921,154100,1471773500,363500,363500,363500,363500,0
|
|
20230921,154000,1471773500,363500,363500,363500,363500,0
|
|
20230921,153900,1471773500,363500,363500,363500,363500,0
|
|
20230921,153800,1471773500,363500,363500,363500,363500,0
|
|
20230921,153700,1471773500,363500,363500,363500,363500,0
|
|
20230921,153600,1471773500,363500,363500,363500,363500,0
|
|
20230921,153500,1471773500,363500,363500,363500,363500,0
|
|
20230921,153400,1471773500,363500,363500,363500,363500,0
|
|
20230921,153300,1471773500,363500,363500,363500,363500,0
|
|
20230921,153200,1471773500,363500,363500,363500,363500,0
|
|
20230921,153100,1471773500,363500,363500,363500,363500,0
|
|
20230921,153000,1471773500,363500,363500,363500,363500,175
|
|
20230921,152900,1408161000,366500,366500,366500,366500,0
|
|
20230921,152800,1408161000,366500,366500,366500,366500,0
|
|
20230921,152700,1408161000,366500,366500,366500,366500,0
|
|
20230921,152600,1408161000,366500,366500,366500,366500,0
|
|
20230921,152500,1408161000,366500,366500,366500,366500,0
|
|
20230921,152400,1408161000,366500,366500,366500,366500,0
|
|
20230921,152300,1408161000,366500,366500,366500,366500,0
|
|
20230921,152200,1408161000,366500,366500,366500,366500,0
|
|
20230921,152100,1408161000,366500,366500,366500,366500,0
|
|
20230921,152000,1408161000,366500,366500,366500,366500,0
|
|
20230921,151900,1408161000,366500,366500,366500,366500,0
|
|
20230921,151800,1408161000,366500,366500,366500,366500,11
|
|
20230921,151700,1404129500,366500,364000,366500,364000,22
|
|
20230921,151600,1396091500,366500,366500,366500,365000,18
|
|
20230921,151500,1389503500,366500,366000,366500,364000,63
|
|
20230921,151400,1366444000,366000,365500,366000,364000,17
|
|
20230921,151300,1360228500,365500,365500,365500,365500,13
|
|
20230921,151200,1355477000,365500,366000,366000,365500,20
|
|
20230921,151100,1348162000,366000,366000,366000,364000,12
|
|
20230921,151000,1343772000,366000,364500,366000,364000,23
|
|
20230921,150900,1335375500,366000,365500,366000,365500,14
|
|
20230921,150800,1330253500,364500,366000,366500,364500,15
|
|
20230921,150700,1324766000,366000,365500,366000,365000,32
|
|
20230921,150600,1313059500,366000,366000,366000,366000,17
|
|
20230921,150500,1306837500,366000,366000,366000,366000,12
|
|
20230921,150400,1302445500,366000,365500,366000,365000,14
|
|
20230921,150300,1297326000,365500,365500,365500,365000,9
|
|
20230921,150200,1294037500,365500,365000,365500,365000,17
|
|
20230921,150100,1287827500,364500,365500,365500,364500,15
|
|
20230921,150000,1282348000,365500,365000,365500,364000,33
|
|
20230921,145900,1270302500,365000,365000,365000,365000,31
|
|
20230921,145800,1258987500,365000,364500,365000,364500,20
|
|
20230921,145700,1251692000,364500,365000,365000,364500,17
|
|
20230921,145600,1245488500,364500,364500,365000,364500,14
|
|
20230921,145500,1240383500,365000,364000,365000,364000,20
|
|
20230921,145400,1233089000,364500,364500,364500,364000,23
|
|
20230921,145300,1224706000,364000,365000,365000,364000,8
|
|
20230921,145200,1221788000,365000,365000,365000,364500,14
|
|
20230921,145100,1216679000,365000,365000,365000,364500,15
|
|
20230921,145000,1211205000,365000,365000,365000,364500,11
|
|
20230921,144900,1207193000,365000,364500,365000,364500,10
|
|
20230921,144800,1203546000,364500,365000,365000,364000,23
|
|
20230921,144700,1195164500,364500,364500,365000,364000,19
|
|
20230921,144600,1188238000,364000,365000,365000,364000,17
|
|
20230921,144500,1182043000,365000,365000,365000,364500,14
|
|
20230921,144400,1176934500,365000,365000,365000,365000,10
|
|
20230921,144300,1173284500,365000,365000,365000,364500,8
|
|
20230921,144200,1170365500,365000,364500,365000,364500,11
|
|
20230921,144100,1166355500,364500,365000,365000,364500,2
|
|
20230921,144000,1165626000,365000,365000,365000,365000,3
|
|
20230921,143900,1164531000,365000,365000,365000,364500,7
|
|
20230921,143800,1161976500,365000,364500,365000,364500,6
|
|
20230921,143700,1159787500,365000,365000,365000,364500,6
|
|
20230921,143600,1157598500,365000,365000,365000,365000,5
|
|
20230921,143500,1155773500,365000,364500,365000,364500,3
|
|
20230921,143400,1154679000,364500,365500,365500,364000,15
|
|
20230921,143300,1149201500,365500,365500,365500,365500,10
|
|
20230921,143200,1145546500,365500,365500,365500,364500,7
|
|
20230921,143100,1142991000,365500,365500,365500,365500,6
|
|
20230921,143000,1140798000,365500,365000,365500,365000,4
|
|
20230921,142900,1139337500,365000,364500,365000,364000,13
|
|
20230921,142800,1134604000,365500,365000,365500,365000,6
|
|
20230921,142700,1132411500,365500,365500,365500,364500,10
|
|
20230921,142600,1128763500,364500,365500,365500,364500,3
|
|
20230921,142500,1127668000,365500,365000,365500,364500,9
|
|
20230921,142400,1124383000,364500,365000,365000,364500,4
|
|
20230921,142300,1122924000,365000,364500,365000,364500,6
|
|
20230921,142200,1120735000,364500,365000,365000,364500,5
|
|
20230921,142100,1118910500,365000,365000,365000,364500,11
|
|
20230921,142000,1114896000,365000,365000,365000,365000,5
|
|
20230921,141900,1113071000,365000,364500,365000,364500,5
|
|
20230921,141800,1111246500,365000,365000,365000,364500,5
|
|
20230921,141700,1109422500,365000,364500,365000,364500,4
|
|
20230921,141600,1107963500,364500,365000,365000,364500,3
|
|
20230921,141500,1106869500,365000,364000,365000,363500,4
|
|
20230921,141400,1105412000,365000,364500,365000,364500,5
|
|
20230921,141300,1103587500,364500,364500,364500,364500,7
|
|
20230921,141200,1101036000,364500,364500,364500,364500,1
|
|
20230921,141100,1100671500,364500,365000,365000,364500,6
|
|
20230921,141000,1098483500,365000,365000,365000,365000,3
|
|
20230921,140900,1097388500,365000,365000,365000,364500,11
|
|
20230921,140800,1093374500,365000,364000,365000,364000,9
|
|
20230921,140700,1090092500,364500,364500,364500,364500,1
|
|
20230921,140600,1089728000,365000,365000,365000,364500,17
|
|
20230921,140500,1083527000,364500,365000,365000,364500,7
|
|
20230921,140400,1080975000,365000,364500,365000,364500,3
|
|
20230921,140300,1079881000,364500,364500,364500,364500,5
|
|
20230921,140200,1078058500,364500,364500,364500,364500,7
|
|
20230921,140100,1075507000,364500,364500,364500,364500,4
|
|
20230921,140000,1074049000,364500,364500,364500,364500,7
|
|
20230921,135900,1071497500,364500,364500,364500,364500,4
|
|
20230921,135800,1070039500,364500,364000,364500,364000,5
|
|
20230921,135700,1068219000,364000,364000,364000,364000,4
|
|
20230921,135600,1066763000,364000,364000,364000,364000,10
|
|
20230921,135500,1063123000,364000,363500,364000,363500,5
|
|
20230921,135400,1061303500,364000,364000,364000,364000,7
|
|
20230921,135300,1058755500,364000,364500,364500,364000,7
|
|
20230921,135200,1056206000,364500,364000,364500,364000,3
|
|
20230921,135100,1055113500,364500,364500,364500,364500,4
|
|
20230921,135000,1053655500,364500,364500,364500,364000,5
|
|
20230921,134900,1051834000,364500,364000,364500,364000,6
|
|
20230921,134800,1049649500,364000,364000,364000,364000,2
|
|
20230921,134700,1048921500,364000,364000,364000,364000,3
|
|
20230921,134600,1047829500,364000,364000,364000,364000,5
|
|
20230921,134500,1046009500,365000,364000,365000,364000,4
|
|
20230921,134400,1044551500,365000,364500,365000,364500,10
|
|
20230921,134300,1040903000,365000,365000,365000,364000,16
|
|
20230921,134200,1035067000,365000,365000,365000,365000,1
|
|
20230921,134100,1034702000,365000,364500,365000,364000,6
|
|
20230921,134000,1032515500,364500,364000,364500,364000,2
|
|
20230921,133900,1031787000,365000,364500,365000,364000,16
|
|
20230921,133800,1025949500,364000,364500,364500,364000,3
|
|
20230921,133700,1024856500,364500,364500,364500,364000,8
|
|
20230921,133600,1021941000,364500,364000,364500,364000,5
|
|
20230921,133500,1020119500,364500,364500,364500,364500,4
|
|
20230921,133400,1018661500,364000,364000,364500,364000,5
|
|
20230921,133300,1016841000,363500,363500,364000,363500,8
|
|
20230921,133200,1013931500,364500,364500,364500,364500,2
|
|
20230921,133100,1013202500,364000,364500,364500,364000,4
|
|
20230921,133000,1011746000,364000,364000,364000,364000,9
|
|
20230921,132900,1008470000,364000,364000,364000,364000,7
|
|
20230921,132800,1005922000,364000,364500,364500,364000,2
|
|
20230921,132700,1005193500,364000,365000,365000,364000,7
|
|
20230921,132600,1002640500,364000,364500,365000,364000,6
|
|
20230921,132500,1000454000,365000,364500,365000,364500,5
|
|
20230921,132400,998631000,365000,365000,365000,365000,4
|
|
20230921,132300,997171000,365000,365000,365000,365000,3
|
|
20230921,132200,996076000,364500,364500,365000,364500,17
|
|
20230921,132100,989878500,364500,364500,364500,364500,2
|
|
20230921,132000,989149500,364500,364000,364500,364000,7
|
|
20230921,131900,986599000,364000,364500,364500,364000,9
|
|
20230921,131800,983320000,364000,364500,364500,364000,16
|
|
20230921,131700,977493000,364000,364500,364500,364000,6
|
|
20230921,131600,975307500,364000,364500,364500,364000,5
|
|
20230921,131500,973485500,364500,364500,364500,364500,2
|
|
20230921,131400,972756500,364500,364000,364500,364000,6
|
|
20230921,131300,970571500,364000,364000,364000,364000,4
|
|
20230921,131200,969115500,364000,364000,364000,364000,8
|
|
20230921,131100,966203500,364000,364000,364000,364000,4
|
|
20230921,131000,964747500,364000,363500,364000,363500,8
|
|
20230921,130900,961836000,364000,364500,364500,363500,10
|
|
20230921,130800,958195000,364500,364000,364500,364000,7
|
|
20230921,130700,955645000,365000,365000,365000,364500,8
|
|
20230921,130600,952726500,364500,364500,364500,364500,1
|
|
20230921,130500,952362000,365000,365000,365000,364000,11
|
|
20230921,130400,948350000,364500,364500,364500,364500,6
|
|
20230921,130300,946163000,365000,365000,365000,365000,0
|
|
20230921,130200,946163000,365000,365000,365000,363500,5
|
|
20230921,130100,944341000,365000,364500,365000,363500,17
|
|
20230921,130000,938154000,364500,364500,364500,364500,5
|
|
20230921,125900,936331500,364500,364500,364500,364500,8
|
|
20230921,125800,933415500,364000,364000,364000,364000,8
|
|
20230921,125700,930503500,364000,364000,364000,364000,1
|
|
20230921,125600,930139500,364000,364000,364000,364000,8
|
|
20230921,125500,927227500,364500,364500,364500,364500,6
|
|
20230921,125400,925040500,364500,364500,364500,364500,4
|
|
20230921,125300,923582500,364500,364000,364500,364000,2
|
|
20230921,125200,922854000,364500,364500,364500,364000,12
|
|
20230921,125100,918480500,364500,364000,364500,364000,5
|
|
20230921,125000,916659500,364000,364000,364000,364000,6
|
|
20230921,124900,914475500,364500,364000,364500,364000,10
|
|
20230921,124800,910834000,364500,365000,365000,364500,5
|
|
20230921,124700,909011000,365000,364500,365000,364500,3
|
|
20230921,124600,907917000,365000,365000,365000,365000,2
|
|
20230921,124500,907187000,364000,365000,365000,364000,29
|
|
20230921,124400,896618500,364500,364500,364500,364500,3
|
|
20230921,124300,895525000,364500,364500,364500,364500,3
|
|
20230921,124200,894431500,364500,364500,365000,364500,7
|
|
20230921,124100,891878000,364500,365000,365000,364500,3
|
|
20230921,124000,890784000,365000,365000,365000,365000,8
|
|
20230921,123900,887864000,364500,365000,365000,364500,13
|
|
20230921,123800,883122500,364500,365500,365500,364500,4
|
|
20230921,123700,881663500,365500,365500,365500,365500,2
|
|
20230921,123600,880932500,365500,365000,365500,364500,6
|
|
20230921,123500,878742500,365000,365000,365000,365000,9
|
|
20230921,123400,875457500,365000,364500,365000,364500,8
|
|
20230921,123300,872541000,364500,364500,364500,364500,6
|
|
20230921,123200,870354000,364000,364000,364000,364000,1
|
|
20230921,123100,869990000,364500,364500,364500,364500,6
|
|
20230921,123000,867803000,364500,364500,364500,364000,7
|
|
20230921,122900,865252000,364500,364500,364500,364500,1
|
|
20230921,122800,864887500,364500,364500,364500,364500,5
|
|
20230921,122700,863065000,364500,364500,365000,364500,11
|
|
20230921,122600,859055000,364500,364500,364500,364500,3
|
|
20230921,122500,857961500,364500,364500,364500,364500,3
|
|
20230921,122400,856868000,364500,364500,364500,364500,5
|
|
20230921,122300,855045500,364500,364500,364500,364500,4
|
|
20230921,122200,853587500,365000,365000,365000,365000,3
|
|
20230921,122100,852492500,365500,365500,365500,365500,7
|
|
20230921,122000,849934000,366000,366000,366000,366000,2
|
|
20230921,121900,849202000,365000,366000,366000,365000,6
|
|
20230921,121800,847011000,366000,364500,366000,364500,17
|
|
20230921,121700,840800000,364500,366000,366000,364000,5
|
|
20230921,121600,838976500,364500,365000,366000,364500,7
|
|
20230921,121500,836419500,366000,365500,366000,365500,7
|
|
20230921,121400,833859000,364500,365500,365500,364500,7
|
|
20230921,121300,831303000,365500,365000,365500,364500,4
|
|
20230921,121200,829843500,365000,366000,366000,364500,42
|
|
20230921,121100,814492500,366000,366000,366000,366000,6
|
|
20230921,121000,812296500,366000,366000,366000,366000,1
|
|
20230921,120900,811930500,366000,366000,366000,365500,5
|
|
20230921,120800,810101000,366000,366000,366000,365500,14
|
|
20230921,120700,804982000,366000,366000,366000,366000,5
|
|
20230921,120600,803152000,366000,366000,366000,365500,7
|
|
20230921,120500,800590500,366000,366000,366000,366000,4
|
|
20230921,120400,799126500,366000,366000,366000,366000,8
|
|
20230921,120300,796198500,366000,366000,366000,366000,3
|
|
20230921,120200,795100500,366000,366000,366000,366000,2
|
|
20230921,120100,794368500,366000,366000,366000,366000,12
|
|
20230921,120000,789976500,366000,366000,366000,366000,0
|
|
20230921,115900,789976500,366000,366000,366000,366000,9
|
|
20230921,115800,786682500,366000,366000,366000,366000,2
|
|
20230921,115700,785950500,366000,366000,366000,366000,1
|
|
20230921,115600,785584500,366000,366000,366000,366000,10
|
|
20230921,115500,781924500,366000,365500,366000,365500,7
|
|
20230921,115400,779363000,366000,366500,366500,366000,2
|
|
20230921,115300,778630500,366500,366500,366500,366000,7
|
|
20230921,115200,776066000,366500,366500,366500,366500,3
|
|
20230921,115100,774966500,366500,366000,366500,366000,10
|
|
20230921,115000,771305000,366000,366000,366000,366000,7
|
|
20230921,114900,768743000,366000,366000,366000,366000,4
|
|
20230921,114800,767279000,366000,366000,366000,366000,4
|
|
20230921,114700,765815000,366000,366000,366000,366000,5
|
|
20230921,114600,763985000,366000,366000,366000,365500,36
|
|
20230921,114500,750823500,365500,366000,366000,365500,10
|
|
20230921,114400,747168000,366000,365500,366000,365500,29
|
|
20230921,114300,736566000,365500,365000,365500,365000,4
|
|
20230921,114200,735105000,365500,365000,365500,365000,4
|
|
20230921,114100,733643500,364500,364500,365000,364500,5
|
|
20230921,114000,731820000,364000,365500,366000,364000,13
|
|
20230921,113900,727080000,366000,366000,366000,366000,3
|
|
20230921,113800,725982000,366000,366000,366000,365500,7
|
|
20230921,113700,723420500,365500,366000,366000,365500,6
|
|
20230921,113600,721225500,366000,366000,366000,365500,8
|
|
20230921,113500,718298000,366000,365000,366000,365000,5
|
|
20230921,113400,716470000,366000,366000,366000,364500,6
|
|
20230921,113300,714277000,366000,366000,366000,366000,1
|
|
20230921,113200,713911000,366000,366000,366000,366000,7
|
|
20230921,113100,711349000,366000,364000,366000,363500,6
|
|
20230921,113000,709163000,364000,366000,366000,364000,7
|
|
20230921,112900,706608000,365500,366000,366000,363500,7
|
|
20230921,112800,704055500,366000,366000,366000,366000,3
|
|
20230921,112700,702957500,366000,366000,366000,366000,5
|
|
20230921,112600,701127500,364000,365500,365500,364000,11
|
|
20230921,112500,697114500,365500,365500,365500,365500,4
|
|
20230921,112400,695652500,364500,365500,365500,364500,15
|
|
20230921,112300,690174500,365500,365500,365500,365500,6
|
|
20230921,112200,687981500,365500,365500,365500,365500,11
|
|
20230921,112100,683961000,365000,365000,365000,364500,5
|
|
20230921,112000,682137000,365500,365500,365500,365000,4
|
|
20230921,111900,680676000,365500,365500,365500,365500,4
|
|
20230921,111800,679214000,365500,365500,365500,365500,2
|
|
20230921,111700,678483000,365500,365000,365500,365000,32
|
|
20230921,111600,666801500,365000,365000,365000,365000,6
|
|
20230921,111500,664611500,365000,365000,365000,364500,17
|
|
20230921,111400,658408000,364500,364500,364500,364500,15
|
|
20230921,111300,652940500,364500,364500,364500,364500,6
|
|
20230921,111200,650753500,364500,364500,364500,364500,4
|
|
20230921,111100,649295500,364500,364500,364500,364500,5
|
|
20230921,111000,647473000,364500,364500,364500,364500,11
|
|
20230921,110900,643463500,364500,364000,364500,364000,2
|
|
20230921,110800,642735000,364000,364000,364000,364000,16
|
|
20230921,110700,636911000,364000,364000,364000,364000,5
|
|
20230921,110600,635091000,364000,364000,364000,364000,3
|
|
20230921,110500,633999000,364000,363000,364000,363000,10
|
|
20230921,110400,630366500,363000,363500,363500,362500,8
|
|
20230921,110300,627461000,363500,363500,363500,363500,2
|
|
20230921,110200,626734000,363000,363500,363500,363000,11
|
|
20230921,110100,622739000,363500,363500,363500,363500,1
|
|
20230921,110000,622375500,363000,363500,363500,363000,2
|
|
20230921,105900,621649000,363000,362500,363000,362500,37
|
|
20230921,105800,608228000,363000,363000,363000,363000,11
|
|
20230921,105700,604235000,363000,363000,363000,363000,21
|
|
20230921,105600,596612000,363000,363000,363000,363000,1
|
|
20230921,105500,596249000,362500,363000,363000,362500,101
|
|
20230921,105400,559623500,363500,363500,363500,363500,3
|
|
20230921,105300,558533000,363000,363500,363500,363000,3
|
|
20230921,105200,557443500,363500,363500,363500,363500,0
|
|
20230921,105100,557443500,363500,363500,363500,363500,2
|
|
20230921,105000,556716500,363500,363500,363500,363500,1
|
|
20230921,104900,556353000,363000,363000,363500,363000,12
|
|
20230921,104800,551993500,363000,363000,363000,363000,4
|
|
20230921,104700,550541500,363000,363000,363000,363000,10
|
|
20230921,104600,546911500,363000,363500,363500,362500,45
|
|
20230921,104500,530580000,363500,363000,363500,363000,2
|
|
20230921,104400,529853500,363000,363000,363000,363000,0
|
|
20230921,104300,529853500,363000,363000,363000,363000,10
|
|
20230921,104200,526223500,363000,363000,363000,363000,1
|
|
20230921,104100,525860500,363000,363000,363000,363000,3
|
|
20230921,104000,524771500,363000,363000,363000,363000,4
|
|
20230921,103900,523319500,363000,363000,363000,363000,2
|
|
20230921,103800,522593500,363000,363000,363000,363000,7
|
|
20230921,103700,520052500,363000,363000,363000,363000,0
|
|
20230921,103600,520052500,363000,363000,363000,363000,41
|
|
20230921,103500,505169500,363000,363000,363000,363000,4
|
|
20230921,103400,503717500,363000,363000,363000,363000,2
|
|
20230921,103300,502991500,363000,363000,363000,363000,11
|
|
20230921,103200,498998500,363000,363500,363500,363000,21
|
|
20230921,103100,491375000,363500,363500,363500,363000,59
|
|
20230921,103000,469929500,363500,363500,363500,363500,4
|
|
20230921,102900,468475500,363500,363500,363500,363500,11
|
|
20230921,102800,464477000,364000,364000,364000,364000,0
|
|
20230921,102700,464477000,364000,364000,364000,364000,0
|
|
20230921,102600,464477000,364000,364000,364000,364000,0
|
|
20230921,102500,464477000,364000,364000,364000,364000,2
|
|
20230921,102400,463749000,364000,364000,364000,364000,0
|
|
20230921,102300,463749000,364000,364000,364000,364000,5
|
|
20230921,102200,461929000,364000,364000,364000,364000,0
|
|
20230921,102100,461929000,364000,364000,364000,364000,0
|
|
20230921,102000,461929000,364000,364000,364000,364000,5
|
|
20230921,101900,460109000,364000,363500,364000,363500,2
|
|
20230921,101800,459381500,363500,364000,364000,363500,37
|
|
20230921,101700,445923000,364000,364000,364000,364000,3
|
|
20230921,101600,444831000,364000,364000,364000,364000,11
|
|
20230921,101500,440827000,364000,364000,364000,364000,1
|
|
20230921,101400,440463000,364000,364000,364000,364000,25
|
|
20230921,101300,431363000,364000,364000,364000,364000,1
|
|
20230921,101200,430999000,364000,364000,364000,364000,9
|
|
20230921,101100,427723000,364000,364000,364000,364000,0
|
|
20230921,101000,427723000,364000,364000,364000,364000,7
|
|
20230921,100900,425175000,363500,363500,363500,363500,0
|
|
20230921,100800,425175000,363500,363500,363500,363500,2
|
|
20230921,100700,424448000,364000,364000,364000,364000,11
|
|
20230921,100600,420444000,363500,363500,364000,363500,11
|
|
20230921,100500,416444000,363500,363500,363500,363500,3
|
|
20230921,100400,415353500,363500,363500,363500,363500,0
|
|
20230921,100300,415353500,363500,363500,363500,363500,2
|
|
20230921,100200,414626500,364000,364000,364000,364000,0
|
|
20230921,100100,414626500,364000,363500,364000,363500,6
|
|
20230921,100000,412445000,363500,362500,363500,362500,5
|
|
20230921,095900,410629500,363000,363000,363000,362500,61
|
|
20230921,095800,388511500,363000,364000,364000,363000,170
|
|
20230921,095700,326689000,364000,364000,364000,364000,5
|
|
20230921,095600,324869000,364000,364500,364500,364000,100
|
|
20230921,095500,288430000,364500,364500,364500,364500,19
|
|
20230921,095400,281504500,364500,365000,365000,364500,124
|
|
20230921,095300,236246500,365000,365000,365000,365000,0
|
|
20230921,095200,236246500,365000,365000,365000,365000,52
|
|
20230921,095100,217266500,365000,365500,365500,365000,150
|
|
20230921,095000,162445000,366000,366000,366000,366000,0
|
|
20230921,094900,162445000,366000,366000,366000,366000,2
|
|
20230921,094800,161713000,365500,365500,365500,365500,0
|
|
20230921,094700,161713000,365500,365500,365500,365500,4
|
|
20230921,094600,160251000,365500,365500,365500,365500,1
|
|
20230921,094500,159885500,365500,365500,365500,365500,20
|
|
20230921,094400,152575500,365500,365500,365500,365500,0
|
|
20230921,094300,152575500,365500,365500,365500,365500,0
|
|
20230921,094200,152575500,365500,365500,365500,365500,1
|
|
20230921,094100,152210000,365500,365500,365500,365500,16
|
|
20230921,094000,146362000,366000,366000,366000,366000,1
|
|
20230921,093900,145996000,366000,366000,366000,366000,0
|
|
20230921,093800,145996000,366000,366000,366000,366000,3
|
|
20230921,093700,144898000,366000,366000,366000,366000,0
|
|
20230921,093600,144898000,366000,366000,366000,366000,1
|
|
20230921,093500,144532000,365500,365500,365500,365500,32
|
|
20230921,093400,132836000,365500,365500,366000,365500,4
|
|
20230921,093300,131373500,366000,366000,366000,366000,0
|
|
20230921,093200,131373500,366000,366000,366000,366000,0
|
|
20230921,093100,131373500,366000,366000,366000,366000,1
|
|
20230921,093000,131007500,366000,366000,366000,366000,1
|
|
20230921,092900,130641500,365500,365500,365500,365500,0
|
|
20230921,092800,130641500,365500,365500,365500,365500,2
|
|
20230921,092700,129910500,365500,365500,365500,365500,1
|
|
20230921,092600,129545000,366000,366000,366000,366000,3
|
|
20230921,092500,128447000,366000,366000,366000,366000,1
|
|
20230921,092400,128081000,366000,366000,366000,366000,0
|
|
20230921,092300,128081000,366000,366000,366000,366000,22
|
|
20230921,092200,120029000,365500,365500,365500,365500,4
|
|
20230921,092100,118567000,366000,366000,366000,366000,0
|
|
20230921,092000,118567000,366000,366000,366000,366000,4
|
|
20230921,091900,117103000,366000,366000,366000,366000,1
|
|
20230921,091800,116737000,365500,366000,366000,365500,80
|
|
20230921,091700,87460500,366000,366000,366000,366000,4
|
|
20230921,091600,85996500,366000,366000,366000,366000,4
|
|
20230921,091500,84532500,366000,366000,366000,365500,10
|
|
20230921,091400,80874500,366000,365500,366000,365500,4
|
|
20230921,091300,79412000,366000,366000,366000,366000,14
|
|
20230921,091200,74288000,366000,366000,366000,365500,18
|
|
20230921,091100,67701500,366000,366000,366000,366000,0
|
|
20230921,091000,67701500,366000,365500,366000,365500,24
|
|
20230921,090900,58923500,366000,366000,366000,366000,5
|
|
20230921,090800,57093500,366000,365500,366000,365500,14
|
|
20230921,090700,51970500,365500,365500,365500,365500,2
|
|
20230921,090600,51239500,366000,365500,366000,365000,39
|
|
20230921,090500,36981500,365500,365500,365500,365000,25
|
|
20230921,090400,27845000,366000,366000,366000,366000,2
|
|
20230921,090300,27113000,366000,365500,366000,365500,3
|
|
20230921,090200,26016000,365500,365000,365500,365000,4
|
|
20230921,090100,24555000,365500,365500,365500,365500,24
|
|
20230921,090000,15783000,365500,367500,368000,365500,43
|