591 lines
33 KiB
CSV
591 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230922,184800,1792166000,358500,358500,358500,358500,93
|
|
20230922,184700,1792166000,358500,358500,358500,358500,0
|
|
20230922,184600,1792166000,358500,358500,358500,358500,0
|
|
20230922,184500,1792166000,358500,358500,358500,358500,0
|
|
20230922,184400,1792166000,358500,358500,358500,358500,0
|
|
20230922,184300,1792166000,358500,358500,358500,358500,0
|
|
20230922,184200,1792166000,358500,358500,358500,358500,0
|
|
20230922,184100,1792166000,358500,358500,358500,358500,0
|
|
20230922,184000,1792166000,358500,358500,358500,358500,0
|
|
20230922,183900,1792166000,358500,358500,358500,358500,0
|
|
20230922,183800,1792166000,358500,358500,358500,358500,0
|
|
20230922,183700,1792166000,358500,358500,358500,358500,0
|
|
20230922,183600,1792166000,358500,358500,358500,358500,0
|
|
20230922,183500,1792166000,358500,358500,358500,358500,0
|
|
20230922,183400,1792166000,358500,358500,358500,358500,0
|
|
20230922,183300,1792166000,358500,358500,358500,358500,0
|
|
20230922,183200,1792166000,358500,358500,358500,358500,0
|
|
20230922,183100,1792166000,358500,358500,358500,358500,0
|
|
20230922,183000,1792166000,358500,358500,358500,358500,0
|
|
20230922,182900,1792166000,358500,358500,358500,358500,0
|
|
20230922,182800,1792166000,358500,358500,358500,358500,0
|
|
20230922,182700,1792166000,358500,358500,358500,358500,0
|
|
20230922,182600,1792166000,358500,358500,358500,358500,0
|
|
20230922,182500,1792166000,358500,358500,358500,358500,0
|
|
20230922,182400,1792166000,358500,358500,358500,358500,0
|
|
20230922,182300,1792166000,358500,358500,358500,358500,0
|
|
20230922,182200,1792166000,358500,358500,358500,358500,0
|
|
20230922,182100,1792166000,358500,358500,358500,358500,0
|
|
20230922,182000,1792166000,358500,358500,358500,358500,0
|
|
20230922,181900,1792166000,358500,358500,358500,358500,0
|
|
20230922,181800,1792166000,358500,358500,358500,358500,93
|
|
20230922,181700,1792166000,358500,358500,358500,358500,0
|
|
20230922,181600,1792166000,358500,358500,358500,358500,0
|
|
20230922,181500,1792166000,358500,358500,358500,358500,0
|
|
20230922,181400,1792166000,358500,358500,358500,358500,0
|
|
20230922,181300,1792166000,358500,358500,358500,358500,0
|
|
20230922,181200,1792166000,358500,358500,358500,358500,0
|
|
20230922,181100,1792166000,358500,358500,358500,358500,0
|
|
20230922,181000,1792166000,358500,358500,358500,358500,0
|
|
20230922,180900,1792166000,358500,358500,358500,358500,0
|
|
20230922,180800,1792166000,358500,358500,358500,358500,0
|
|
20230922,180700,1792166000,358500,358500,358500,358500,0
|
|
20230922,180600,1792166000,358500,358500,358500,358500,0
|
|
20230922,180500,1792166000,358500,358500,358500,358500,0
|
|
20230922,180400,1792166000,358500,358500,358500,358500,0
|
|
20230922,180300,1792166000,358500,358500,358500,358500,0
|
|
20230922,180200,1792166000,358500,358500,358500,358500,0
|
|
20230922,180100,1792166000,358500,358500,358500,358500,0
|
|
20230922,180000,1792166000,358500,358500,358500,358500,0
|
|
20230922,175900,1792166000,358500,358500,358500,358500,0
|
|
20230922,175800,1792166000,358500,358500,358500,358500,0
|
|
20230922,175700,1792166000,358500,358500,358500,358500,0
|
|
20230922,175600,1792166000,358500,358500,358500,358500,0
|
|
20230922,175500,1792166000,358500,358500,358500,358500,0
|
|
20230922,175400,1792166000,358500,358500,358500,358500,0
|
|
20230922,175300,1792166000,358500,358500,358500,358500,0
|
|
20230922,175200,1792166000,358500,358500,358500,358500,0
|
|
20230922,175100,1792166000,358500,358500,358500,358500,0
|
|
20230922,175000,1792166000,358500,358500,358500,358500,0
|
|
20230922,174900,1792166000,358500,358500,358500,358500,0
|
|
20230922,174800,1792166000,358500,358500,358500,358500,93
|
|
20230922,174700,1792166000,358500,358500,358500,358500,0
|
|
20230922,174600,1792166000,358500,358500,358500,358500,0
|
|
20230922,174500,1792166000,358500,358500,358500,358500,0
|
|
20230922,174400,1792166000,358500,358500,358500,358500,0
|
|
20230922,174300,1792166000,358500,358500,358500,358500,0
|
|
20230922,174200,1792166000,358500,358500,358500,358500,0
|
|
20230922,174100,1792166000,358500,358500,358500,358500,0
|
|
20230922,174000,1792166000,358500,358500,358500,358500,0
|
|
20230922,173900,1792166000,358500,358500,358500,358500,0
|
|
20230922,173800,1792166000,358500,358500,358500,358500,0
|
|
20230922,173700,1792166000,358500,358500,358500,358500,0
|
|
20230922,173600,1792166000,358500,358500,358500,358500,0
|
|
20230922,173500,1792166000,358500,358500,358500,358500,0
|
|
20230922,173400,1792166000,358500,358500,358500,358500,0
|
|
20230922,173300,1792166000,358500,358500,358500,358500,0
|
|
20230922,173200,1792166000,358500,358500,358500,358500,0
|
|
20230922,173100,1792166000,358500,358500,358500,358500,0
|
|
20230922,173000,1792166000,358500,358500,358500,358500,0
|
|
20230922,172900,1792166000,358500,358500,358500,358500,0
|
|
20230922,172800,1792166000,358500,358500,358500,358500,0
|
|
20230922,172700,1792166000,358500,358500,358500,358500,0
|
|
20230922,172600,1792166000,358500,358500,358500,358500,0
|
|
20230922,172500,1792166000,358500,358500,358500,358500,0
|
|
20230922,172400,1792166000,358500,358500,358500,358500,0
|
|
20230922,172300,1792166000,358500,358500,358500,358500,0
|
|
20230922,172200,1792166000,358500,358500,358500,358500,0
|
|
20230922,172100,1792166000,358500,358500,358500,358500,0
|
|
20230922,172000,1792166000,358500,358500,358500,358500,0
|
|
20230922,171900,1792166000,358500,358500,358500,358500,0
|
|
20230922,171800,1792166000,358500,358500,358500,358500,93
|
|
20230922,171700,1792166000,358500,358500,358500,358500,0
|
|
20230922,171600,1792166000,358500,358500,358500,358500,0
|
|
20230922,171500,1792166000,358500,358500,358500,358500,0
|
|
20230922,171400,1792166000,358500,358500,358500,358500,0
|
|
20230922,171300,1792166000,358500,358500,358500,358500,0
|
|
20230922,171200,1792166000,358500,358500,358500,358500,0
|
|
20230922,171100,1792166000,358500,358500,358500,358500,0
|
|
20230922,171000,1792166000,358500,358500,358500,358500,0
|
|
20230922,170900,1792166000,358500,358500,358500,358500,0
|
|
20230922,170800,1792166000,358500,358500,358500,358500,0
|
|
20230922,170700,1792166000,358500,358500,358500,358500,0
|
|
20230922,170600,1792166000,358500,358500,358500,358500,0
|
|
20230922,170500,1792166000,358500,358500,358500,358500,0
|
|
20230922,170400,1792166000,358500,358500,358500,358500,0
|
|
20230922,170300,1792166000,358500,358500,358500,358500,0
|
|
20230922,170200,1792166000,358500,358500,358500,358500,0
|
|
20230922,170100,1792166000,358500,358500,358500,358500,0
|
|
20230922,170000,1792166000,358500,358500,358500,358500,0
|
|
20230922,165900,1792166000,358500,358500,358500,358500,0
|
|
20230922,165800,1792166000,358500,358500,358500,358500,0
|
|
20230922,165700,1792166000,358500,358500,358500,358500,0
|
|
20230922,165600,1792166000,358500,358500,358500,358500,0
|
|
20230922,165500,1792166000,358500,358500,358500,358500,0
|
|
20230922,165400,1792166000,358500,358500,358500,358500,0
|
|
20230922,165300,1792166000,358500,358500,358500,358500,0
|
|
20230922,165200,1792166000,358500,358500,358500,358500,0
|
|
20230922,165100,1792166000,358500,358500,358500,358500,0
|
|
20230922,165000,1792166000,358500,358500,358500,358500,0
|
|
20230922,164900,1792166000,358500,358500,358500,358500,0
|
|
20230922,164800,1792166000,358500,358500,358500,358500,93
|
|
20230922,164700,1792166000,358500,358500,358500,358500,0
|
|
20230922,164600,1792166000,358500,358500,358500,358500,0
|
|
20230922,164500,1792166000,358500,358500,358500,358500,0
|
|
20230922,164400,1792166000,358500,358500,358500,358500,0
|
|
20230922,164300,1792166000,358500,358500,358500,358500,0
|
|
20230922,164200,1792166000,358500,358500,358500,358500,0
|
|
20230922,164100,1792166000,358500,358500,358500,358500,0
|
|
20230922,164000,1792166000,358500,358500,358500,358500,0
|
|
20230922,163900,1792166000,358500,358500,358500,358500,0
|
|
20230922,163800,1792166000,358500,358500,358500,358500,0
|
|
20230922,163700,1792166000,358500,358500,358500,358500,0
|
|
20230922,163600,1792166000,358500,358500,358500,358500,0
|
|
20230922,163500,1792166000,358500,358500,358500,358500,0
|
|
20230922,163400,1792166000,358500,358500,358500,358500,0
|
|
20230922,163300,1792166000,358500,358500,358500,358500,0
|
|
20230922,163200,1792166000,358500,358500,358500,358500,0
|
|
20230922,163100,1792166000,358500,358500,358500,358500,0
|
|
20230922,163000,1792166000,358500,358500,358500,358500,0
|
|
20230922,162900,1792166000,358500,358500,358500,358500,0
|
|
20230922,162800,1792166000,358500,358500,358500,358500,0
|
|
20230922,162700,1792166000,358500,358500,358500,358500,0
|
|
20230922,162600,1792166000,358500,358500,358500,358500,0
|
|
20230922,162500,1792166000,358500,358500,358500,358500,0
|
|
20230922,162400,1792166000,358500,358500,358500,358500,0
|
|
20230922,162300,1792166000,358500,358500,358500,358500,0
|
|
20230922,162200,1792166000,358500,358500,358500,358500,0
|
|
20230922,162100,1792166000,358500,358500,358500,358500,0
|
|
20230922,162000,1792166000,358500,358500,358500,358500,0
|
|
20230922,161900,1792166000,358500,358500,358500,358500,0
|
|
20230922,161800,1792166000,358500,358500,358500,358500,93
|
|
20230922,161700,1792166000,358500,358500,358500,358500,0
|
|
20230922,161600,1792166000,358500,358500,358500,358500,0
|
|
20230922,161500,1792166000,358500,358500,358500,358500,0
|
|
20230922,161400,1792166000,358500,358500,358500,358500,0
|
|
20230922,161300,1792166000,358500,358500,358500,358500,0
|
|
20230922,161200,1792166000,358500,358500,358500,358500,0
|
|
20230922,161100,1792166000,358500,358500,358500,358500,0
|
|
20230922,161000,1792166000,358500,358500,358500,358500,0
|
|
20230922,160900,1792166000,358500,358500,358500,358500,0
|
|
20230922,160800,1792166000,358500,358500,358500,358500,0
|
|
20230922,160700,1792166000,358500,358500,358500,358500,0
|
|
20230922,160600,1792166000,358500,358500,358500,358500,0
|
|
20230922,160500,1792166000,358500,358500,358500,358500,0
|
|
20230922,160400,1792166000,358500,358500,358500,358500,0
|
|
20230922,160300,1792166000,358500,358500,358500,358500,0
|
|
20230922,160200,1792166000,358500,358500,358500,358500,0
|
|
20230922,160100,1792166000,358500,358500,358500,358500,0
|
|
20230922,160000,1792166000,358500,358500,358500,358500,0
|
|
20230922,155900,1792166000,358500,358500,358500,358500,0
|
|
20230922,155800,1792166000,358500,358500,358500,358500,0
|
|
20230922,155700,1792166000,358500,358500,358500,358500,0
|
|
20230922,155600,1792166000,358500,358500,358500,358500,0
|
|
20230922,155500,1792166000,358500,358500,358500,358500,0
|
|
20230922,155400,1792166000,358500,358500,358500,358500,0
|
|
20230922,155300,1792166000,358500,358500,358500,358500,0
|
|
20230922,155200,1792166000,358500,358500,358500,358500,0
|
|
20230922,155100,1792166000,358500,358500,358500,358500,0
|
|
20230922,155000,1792166000,358500,358500,358500,358500,0
|
|
20230922,154900,1792166000,358500,358500,358500,358500,0
|
|
20230922,154800,1792166000,358500,358500,358500,358500,93
|
|
20230922,154700,1792166000,358500,358500,358500,358500,0
|
|
20230922,154600,1792166000,358500,358500,358500,358500,0
|
|
20230922,154500,1792166000,358500,358500,358500,358500,0
|
|
20230922,154400,1792166000,358500,358500,358500,358500,0
|
|
20230922,154300,1792166000,358500,358500,358500,358500,0
|
|
20230922,154200,1792166000,358500,358500,358500,358500,0
|
|
20230922,154100,1792166000,358500,358500,358500,358500,0
|
|
20230922,154000,1792166000,358500,358500,358500,358500,0
|
|
20230922,153900,1792166000,358500,358500,358500,358500,0
|
|
20230922,153800,1792166000,358500,358500,358500,358500,0
|
|
20230922,153700,1792166000,358500,358500,358500,358500,0
|
|
20230922,153600,1792166000,358500,358500,358500,358500,0
|
|
20230922,153500,1792166000,358500,358500,358500,358500,0
|
|
20230922,153400,1792166000,358500,358500,358500,358500,0
|
|
20230922,153300,1792166000,358500,358500,358500,358500,0
|
|
20230922,153200,1792166000,358500,358500,358500,358500,0
|
|
20230922,153100,1792166000,358500,358500,358500,358500,0
|
|
20230922,153000,1792166000,358500,358500,358500,358500,93
|
|
20230922,152900,1758825500,358500,358500,358500,358500,0
|
|
20230922,152800,1758825500,358500,358500,358500,358500,0
|
|
20230922,152700,1758825500,358500,358500,358500,358500,0
|
|
20230922,152600,1758825500,358500,358500,358500,358500,0
|
|
20230922,152500,1758825500,358500,358500,358500,358500,0
|
|
20230922,152400,1758825500,358500,358500,358500,358500,0
|
|
20230922,152300,1758825500,358500,358500,358500,358500,0
|
|
20230922,152200,1758825500,358500,358500,358500,358500,0
|
|
20230922,152100,1758825500,358500,358500,358500,358500,0
|
|
20230922,152000,1758825500,358500,358500,358500,358500,0
|
|
20230922,151900,1758825500,358500,358500,359000,358500,3
|
|
20230922,151800,1757749500,359000,359000,359000,359000,21
|
|
20230922,151700,1750210500,358500,359000,359000,358500,41
|
|
20230922,151600,1735499500,359000,359000,359000,358500,5
|
|
20230922,151500,1733705000,359000,359000,359000,358500,9
|
|
20230922,151400,1730475000,358500,358500,359000,358500,19
|
|
20230922,151300,1723660500,358500,359000,359000,358500,15
|
|
20230922,151200,1718277000,359000,359500,359500,358500,14
|
|
20230922,151100,1713252000,359000,360000,360000,359000,39
|
|
20230922,151000,1699244500,363000,359000,363500,359000,74
|
|
20230922,150900,1672408000,362000,361000,362000,361000,134
|
|
20230922,150800,1624002000,361000,360500,361000,360500,60
|
|
20230922,150700,1602371000,360000,359500,360500,359000,297
|
|
20230922,150600,1495490000,359500,358500,359500,358500,149
|
|
20230922,150500,1442066000,358500,358500,358500,358500,6
|
|
20230922,150400,1439915000,358500,358000,358500,358000,56
|
|
20230922,150300,1419849000,358500,358500,358500,358500,4
|
|
20230922,150200,1418415000,358500,358500,358500,358500,10
|
|
20230922,150100,1414830000,358500,358500,358500,358500,10
|
|
20230922,150000,1411245000,358500,358000,358500,358000,15
|
|
20230922,145900,1405869500,358000,358500,358500,358000,26
|
|
20230922,145800,1396555500,358500,358500,358500,358500,4
|
|
20230922,145700,1395121500,358500,358500,358500,358500,23
|
|
20230922,145600,1386876000,358000,358500,358500,358000,16
|
|
20230922,145500,1381144000,358000,358000,358500,358000,10
|
|
20230922,145400,1377560500,358500,358500,358500,358000,7
|
|
20230922,145300,1375052000,358000,358000,358000,358000,4
|
|
20230922,145200,1373620000,358000,358000,358500,358000,8
|
|
20230922,145100,1370753000,358500,358500,358500,358500,3
|
|
20230922,145000,1369677500,358500,358500,358500,358000,13
|
|
20230922,144900,1365019000,358500,358500,358500,358000,6
|
|
20230922,144800,1362869000,358500,358500,358500,358500,5
|
|
20230922,144700,1361076500,358500,358000,358500,358000,10
|
|
20230922,144600,1357493500,358500,358500,358500,358500,4
|
|
20230922,144500,1356059500,358500,358500,358500,358500,5
|
|
20230922,144400,1354267000,358000,358500,358500,358000,7
|
|
20230922,144300,1351758500,358000,358000,358500,358000,6
|
|
20230922,144200,1349609000,358500,358500,358500,358000,7
|
|
20230922,144100,1347100000,358500,358500,358500,358500,64
|
|
20230922,144000,1324156000,358000,358500,358500,358000,8
|
|
20230922,143900,1321289500,358500,358500,358500,358500,5
|
|
20230922,143800,1319497000,358500,358500,358500,358500,8
|
|
20230922,143700,1316629000,358000,358000,358500,358000,10
|
|
20230922,143600,1313047500,358500,358500,358500,358500,4
|
|
20230922,143500,1311613500,358000,358000,358000,358000,3
|
|
20230922,143400,1310539500,358500,358000,358500,358000,11
|
|
20230922,143300,1306599500,358500,358000,358500,358000,14
|
|
20230922,143200,1301583000,358000,359000,359000,358000,295
|
|
20230922,143100,1195824000,359000,359000,359000,358500,26
|
|
20230922,143000,1186491500,358500,358500,359000,358500,38
|
|
20230922,142900,1172867000,359000,358500,359000,358500,6
|
|
20230922,142800,1170714500,359000,359000,359000,358500,8
|
|
20230922,142700,1167844500,358500,359000,359000,358500,6
|
|
20230922,142600,1165691500,359000,359000,359000,359000,1
|
|
20230922,142500,1165332500,359000,358500,359000,358500,14
|
|
20230922,142400,1160312000,358500,359000,359000,358500,9
|
|
20230922,142300,1157082000,359000,359000,359000,359000,3
|
|
20230922,142200,1156005000,359000,359000,359000,359000,13
|
|
20230922,142100,1151338000,358500,359000,359000,358500,5
|
|
20230922,142000,1149544500,359000,359000,359000,359000,5
|
|
20230922,141900,1147749500,359000,359000,359000,359000,5
|
|
20230922,141800,1145954500,358500,359000,359000,358500,26
|
|
20230922,141700,1136631500,359000,359000,359000,359000,7
|
|
20230922,141600,1134118500,358500,358500,358500,358500,0
|
|
20230922,141500,1134118500,358500,358500,359000,358500,9
|
|
20230922,141400,1130891000,359000,359000,359000,359000,4
|
|
20230922,141300,1129455000,358500,358500,358500,358500,0
|
|
20230922,141200,1129455000,358500,358500,358500,358500,5
|
|
20230922,141100,1127662500,359000,359000,359000,359000,2
|
|
20230922,141000,1126944500,359000,359000,359000,359000,1
|
|
20230922,140900,1126585500,358500,358500,358500,358500,3
|
|
20230922,140800,1125510000,358500,359000,359000,358500,5
|
|
20230922,140700,1123717000,358500,358500,358500,358500,0
|
|
20230922,140600,1123717000,358500,358500,358500,358500,14
|
|
20230922,140500,1118698000,358500,359000,359000,358500,3
|
|
20230922,140400,1117622000,359000,359000,359000,359000,1
|
|
20230922,140300,1117263000,359000,359000,359000,359000,341
|
|
20230922,140200,994844000,359000,359000,359000,359000,6
|
|
20230922,140100,992690000,359500,359500,359500,359500,2
|
|
20230922,140000,991971000,359000,359000,359000,359000,0
|
|
20230922,135900,991971000,359000,359000,359000,359000,3
|
|
20230922,135800,990894000,359500,359500,359500,359500,2
|
|
20230922,135700,990175000,359000,359000,359000,359000,0
|
|
20230922,135600,990175000,359000,359000,359000,359000,6
|
|
20230922,135500,988021000,359500,359500,359500,359500,1
|
|
20230922,135400,987661500,359000,359000,359000,359000,0
|
|
20230922,135300,987661500,359000,359000,359000,359000,4
|
|
20230922,135200,986225500,359500,359500,359500,359500,1
|
|
20230922,135100,985866000,359000,359000,359000,359000,0
|
|
20230922,135000,985866000,359000,359000,359000,359000,32
|
|
20230922,134900,974378000,359000,359500,359500,359000,4
|
|
20230922,134800,972941000,359000,359000,359000,359000,0
|
|
20230922,134700,972941000,359000,359000,359000,359000,3
|
|
20230922,134600,971864000,359000,359500,359500,359000,8
|
|
20230922,134500,968989500,359500,359000,359500,359000,4
|
|
20230922,134400,967552000,359000,359000,359000,359000,3
|
|
20230922,134300,966475000,359500,359000,359500,359000,4
|
|
20230922,134200,965038500,359500,359500,359500,359500,1
|
|
20230922,134100,964679000,359500,359000,359500,359000,14
|
|
20230922,134000,959647000,359000,359500,359500,359000,5
|
|
20230922,133900,957851500,359500,359500,359500,359500,1
|
|
20230922,133800,957492000,359500,359500,359500,359500,0
|
|
20230922,133700,957492000,359500,359000,359500,359000,4
|
|
20230922,133600,956055500,359500,359500,359500,359500,1
|
|
20230922,133500,955696000,359000,359000,359000,359000,1
|
|
20230922,133400,955337000,359000,359000,359000,359000,5
|
|
20230922,133300,953542000,359000,359500,359500,359000,2
|
|
20230922,133200,952823500,359000,359000,359000,359000,0
|
|
20230922,133100,952823500,359000,359000,359000,359000,3
|
|
20230922,133000,951746500,359500,359000,359500,359000,9
|
|
20230922,132900,948513500,359500,359500,359500,359500,1
|
|
20230922,132800,948154000,359000,359000,359000,359000,3
|
|
20230922,132700,947077000,359000,359500,359500,359000,6
|
|
20230922,132600,944921500,359500,359500,359500,359500,14
|
|
20230922,132500,939888500,359000,359000,359000,359000,4
|
|
20230922,132400,938452500,359000,359500,359500,359000,5
|
|
20230922,132300,936656500,359000,359000,359000,359000,0
|
|
20230922,132200,936656500,359000,359000,359000,359000,1
|
|
20230922,132100,936297500,359000,359000,359000,359000,4
|
|
20230922,132000,934861500,359500,359500,359500,359500,4
|
|
20230922,131900,933423500,359500,359000,359500,359000,4
|
|
20230922,131800,931986500,359000,359000,359000,359000,3
|
|
20230922,131700,930909500,359500,359500,359500,359500,63
|
|
20230922,131600,908261000,359500,359000,359500,359000,30
|
|
20230922,131500,897476500,359000,359000,359000,359000,3
|
|
20230922,131400,896399500,359000,359500,359500,359000,3
|
|
20230922,131300,895321500,359500,359500,359500,359500,2
|
|
20230922,131200,894602500,359500,359000,359500,359000,6
|
|
20230922,131100,892446000,359000,359500,359500,359000,13
|
|
20230922,131000,887773500,359000,359000,359000,359000,2
|
|
20230922,130900,887055500,359000,359500,359500,359000,8
|
|
20230922,130800,884180000,359500,360000,360000,359000,77
|
|
20230922,130700,856499000,359500,359500,359500,359500,327
|
|
20230922,130600,738942500,359500,359500,359500,359500,2
|
|
20230922,130500,738223500,359500,360000,360000,359500,5
|
|
20230922,130400,736425500,359500,359500,359500,359500,0
|
|
20230922,130300,736425500,359500,359500,359500,359500,3
|
|
20230922,130200,735347000,359500,359500,359500,359500,2
|
|
20230922,130100,734628000,360000,360000,360000,360000,2
|
|
20230922,130000,733908000,360000,360000,360000,360000,1
|
|
20230922,125900,733548000,359500,359500,360000,359500,12
|
|
20230922,125800,729230000,360000,360000,360000,360000,2
|
|
20230922,125700,728510000,359500,359500,359500,359500,2
|
|
20230922,125600,727791000,359500,359500,359500,359500,2
|
|
20230922,125500,727072000,359500,359500,360000,359500,4
|
|
20230922,125400,725633500,359500,359500,359500,359500,1
|
|
20230922,125300,725274000,359500,359500,359500,359500,3
|
|
20230922,125200,724195500,359500,360000,360000,359500,5
|
|
20230922,125100,722397000,360000,359500,360000,359500,6
|
|
20230922,125000,720239000,359500,359500,359500,359500,0
|
|
20230922,124900,720239000,359500,360000,360000,359500,5
|
|
20230922,124800,718441000,359500,359500,359500,359500,4
|
|
20230922,124700,717003000,359500,359500,359500,359500,0
|
|
20230922,124600,717003000,359500,360000,360000,359500,3
|
|
20230922,124500,715924000,360000,359500,360000,359500,3
|
|
20230922,124400,714845000,359500,359500,359500,359500,0
|
|
20230922,124300,714845000,359500,359500,359500,359500,4
|
|
20230922,124200,713407000,360000,359500,360000,359500,2
|
|
20230922,124100,712687500,360000,360000,360000,360000,12
|
|
20230922,124000,708367500,360000,359500,360000,359500,3
|
|
20230922,123900,707288500,360000,360000,360000,360000,7
|
|
20230922,123800,704768500,360000,360000,360000,360000,1
|
|
20230922,123700,704408500,359500,359500,359500,359500,3
|
|
20230922,123600,703330000,359500,359500,360000,359500,4
|
|
20230922,123500,701891500,359500,359500,359500,359500,4
|
|
20230922,123400,700453500,359500,359500,359500,359500,0
|
|
20230922,123300,700453500,359500,360000,360000,359500,6
|
|
20230922,123200,698295500,359500,359500,359500,359500,1
|
|
20230922,123100,697936000,360000,360000,360000,360000,3
|
|
20230922,123000,696856000,360000,359500,360000,359500,8
|
|
20230922,122900,693978500,359500,359500,359500,359500,3
|
|
20230922,122800,692900000,359500,359500,359500,359500,0
|
|
20230922,122700,692900000,359500,360000,360000,359500,5
|
|
20230922,122600,691102000,359500,359500,359500,359500,1
|
|
20230922,122500,690742500,360000,360000,360000,360000,1
|
|
20230922,122400,690382500,359500,360000,360000,359500,3
|
|
20230922,122300,689303500,360000,360000,360000,360000,0
|
|
20230922,122200,689303500,360000,360000,360000,360000,0
|
|
20230922,122100,689303500,360000,359500,360000,359500,34
|
|
20230922,122000,677064500,359500,359500,360000,359500,5
|
|
20230922,121900,675266500,359500,359500,359500,359500,1
|
|
20230922,121800,674907000,359500,359500,359500,359500,2
|
|
20230922,121700,674188000,359500,359500,360000,359500,8
|
|
20230922,121600,671309500,360000,360000,360000,360000,13
|
|
20230922,121500,666629500,360000,360000,360000,360000,3
|
|
20230922,121400,665549500,359500,359500,360000,359500,18
|
|
20230922,121300,659073000,359500,359500,359500,359500,0
|
|
20230922,121200,659073000,359500,359500,359500,359500,1
|
|
20230922,121100,658713500,359500,359500,360000,359500,7
|
|
20230922,121000,656196500,359500,359500,359500,359500,2
|
|
20230922,120900,655477500,359500,359500,359500,359500,0
|
|
20230922,120800,655477500,359500,359500,360000,359500,4
|
|
20230922,120700,654038500,360000,360000,360000,360000,20
|
|
20230922,120600,646838500,359500,359500,359500,359500,0
|
|
20230922,120500,646838500,359500,359500,360000,359500,6
|
|
20230922,120400,644680500,360000,360000,360000,360000,0
|
|
20230922,120300,644680500,360000,360000,360000,360000,0
|
|
20230922,120200,644680500,360000,359500,360000,359500,3
|
|
20230922,120100,643601500,360500,360500,360500,360000,3
|
|
20230922,120000,642520500,360000,360000,360000,360000,12
|
|
20230922,115900,638200500,360000,360000,360000,360000,0
|
|
20230922,115800,638200500,360000,360000,360500,360000,4
|
|
20230922,115700,636760000,360500,360000,361000,360000,164
|
|
20230922,115600,577680500,359500,359500,359500,359500,0
|
|
20230922,115500,577680500,359500,359500,360000,359500,7
|
|
20230922,115400,575163000,360000,360000,360000,360000,0
|
|
20230922,115300,575163000,360000,360000,360000,360000,3
|
|
20230922,115200,574083000,359500,359500,360000,359500,10
|
|
20230922,115100,570485000,360000,360000,360000,360000,5
|
|
20230922,115000,568685000,359500,359500,359500,359500,0
|
|
20230922,114900,568685000,359500,359500,360000,359500,7
|
|
20230922,114800,566168000,360000,360000,360000,360000,30
|
|
20230922,114700,555368000,359500,359500,359500,359500,0
|
|
20230922,114600,555368000,359500,360000,360000,359500,3
|
|
20230922,114500,554289000,359500,359500,359500,359500,11
|
|
20230922,114400,550334500,359500,359500,359500,359500,3
|
|
20230922,114300,549256000,359500,360000,360000,359500,4
|
|
20230922,114200,547817500,359500,359500,359500,359500,3
|
|
20230922,114100,546739000,360000,360000,360000,360000,6
|
|
20230922,114000,544579000,359500,359500,359500,359500,3
|
|
20230922,113900,543500500,359500,359500,360000,359500,4
|
|
20230922,113800,542062000,359500,359500,359500,359500,0
|
|
20230922,113700,542062000,359500,359500,359500,359500,7
|
|
20230922,113600,539545500,359500,359500,360000,359500,8
|
|
20230922,113500,536669000,359500,359500,359500,359500,30
|
|
20230922,113400,525884000,359500,359500,359500,359500,0
|
|
20230922,113300,525884000,359500,359500,360000,359500,7
|
|
20230922,113200,523367000,360000,360000,360000,360000,0
|
|
20230922,113100,523367000,360000,360000,360000,360000,1
|
|
20230922,113000,523007000,359500,359500,360000,359500,11
|
|
20230922,112900,519052000,359500,359500,359500,359500,0
|
|
20230922,112800,519052000,359500,359500,359500,359500,0
|
|
20230922,112700,519052000,359500,359500,360000,359500,4
|
|
20230922,112600,517613000,359500,359500,359500,359500,2
|
|
20230922,112500,516894000,360000,360000,360000,360000,1
|
|
20230922,112400,516534000,359500,359500,360000,359500,6
|
|
20230922,112300,514376000,359500,359500,359500,359500,2
|
|
20230922,112200,513657000,359500,359500,359500,359500,5
|
|
20230922,112100,511859500,359500,359500,359500,359500,1
|
|
20230922,112000,511500000,360000,359500,360000,359500,4
|
|
20230922,111900,510061500,359500,359500,359500,359500,0
|
|
20230922,111800,510061500,359500,360000,360000,359500,12
|
|
20230922,111700,505742500,360000,359500,360000,359500,4
|
|
20230922,111600,504304000,359500,360000,360000,359500,2
|
|
20230922,111500,503584500,359500,360000,360000,359500,4
|
|
20230922,111400,502146000,360000,359500,360000,359500,5
|
|
20230922,111300,500348000,360000,360000,360000,360000,5
|
|
20230922,111200,498548000,360000,359500,360000,359500,8
|
|
20230922,111100,495668500,360000,359500,360000,359500,8
|
|
20230922,111000,492789500,359500,360000,360000,359500,2
|
|
20230922,110900,492070000,359500,359500,359500,359500,2
|
|
20230922,110800,491351000,360000,359500,360000,359500,22
|
|
20230922,110700,483432000,359500,359500,359500,359500,24
|
|
20230922,110600,474804000,359500,359500,359500,359500,0
|
|
20230922,110500,474804000,359500,360000,360000,359500,2
|
|
20230922,110400,474084500,359500,359500,359500,359500,9
|
|
20230922,110300,470849000,360000,360000,360000,360000,1
|
|
20230922,110200,470489000,359500,360000,360000,359500,3
|
|
20230922,110100,469410000,360000,360000,360000,359500,4
|
|
20230922,110000,467971000,360000,360000,360000,360000,22
|
|
20230922,105900,460051000,359500,360000,360000,359500,10
|
|
20230922,105800,456453000,360000,360000,360000,359500,19
|
|
20230922,105700,449615000,359500,359500,359500,359500,0
|
|
20230922,105600,449615000,359500,360000,360000,359500,3
|
|
20230922,105500,448535500,360000,359500,360000,359500,5
|
|
20230922,105400,446737000,360000,360000,360000,360000,1
|
|
20230922,105300,446377000,360000,360000,360000,359500,6
|
|
20230922,105200,444218000,360000,360000,360000,359500,85
|
|
20230922,105100,413619000,359500,360000,360000,359500,3
|
|
20230922,105000,412540000,359500,359500,359500,359500,2
|
|
20230922,104900,411821000,360000,359500,360000,359500,3
|
|
20230922,104800,410742000,359500,359500,359500,359500,1
|
|
20230922,104700,410382500,359500,359500,359500,359500,2
|
|
20230922,104600,409663500,360000,360000,360000,360000,6
|
|
20230922,104500,407503500,359500,359500,359500,359500,4
|
|
20230922,104400,406065500,359500,359500,359500,359500,1
|
|
20230922,104300,405706000,360000,360000,360000,360000,1
|
|
20230922,104200,405346000,359500,359500,359500,359500,7
|
|
20230922,104100,402829500,360000,359500,360000,359500,8
|
|
20230922,104000,399950500,360000,360000,360000,360000,1
|
|
20230922,103900,399590500,360000,359500,360000,359500,3
|
|
20230922,103800,398511500,360000,360000,360000,360000,0
|
|
20230922,103700,398511500,360000,360000,360000,360000,0
|
|
20230922,103600,398511500,360000,359500,360000,359500,8
|
|
20230922,103500,395635000,360000,360000,360000,360000,0
|
|
20230922,103400,395635000,360000,360000,360000,360000,0
|
|
20230922,103300,395635000,360000,359500,360000,359500,4
|
|
20230922,103200,394196000,359500,359500,359500,359500,1
|
|
20230922,103100,393836500,360000,360000,360000,360000,11
|
|
20230922,103000,389876500,359500,359500,359500,359000,50
|
|
20230922,102900,371902000,359500,359500,359500,359500,2
|
|
20230922,102800,371183000,359500,359500,359500,359500,4
|
|
20230922,102700,369745000,360000,359500,360000,359500,4
|
|
20230922,102600,368306500,359500,359500,359500,359500,3
|
|
20230922,102500,367228000,359500,359500,359500,359500,5
|
|
20230922,102400,365430500,359500,359500,359500,359500,38
|
|
20230922,102300,351769500,359000,359000,359000,359000,3
|
|
20230922,102200,350692500,359500,359500,359500,359500,3
|
|
20230922,102100,349614000,359500,359500,359500,359500,0
|
|
20230922,102000,349614000,359500,359000,359500,359000,5
|
|
20230922,101900,347818500,359500,359000,359500,359000,11
|
|
20230922,101800,343864500,359000,359000,359000,359000,1
|
|
20230922,101700,343505500,359500,359000,359500,359000,5
|
|
20230922,101600,341710000,359500,359500,359500,359500,1
|
|
20230922,101500,341350500,359500,359500,359500,359500,2
|
|
20230922,101400,340631500,360000,359000,360000,359000,4
|
|
20230922,101300,339193000,359000,358500,359500,358500,21
|
|
20230922,101200,331647000,358500,358500,358500,358500,1
|
|
20230922,101100,331288500,358500,359500,359500,358500,6
|
|
20230922,101000,329132500,358500,359000,359000,358500,15
|
|
20230922,100900,323748500,359500,359500,359500,359500,1
|
|
20230922,100800,323389000,359500,359500,359500,359500,3
|
|
20230922,100700,322310500,359000,359000,359000,358500,79
|
|
20230922,100600,293950000,359500,359500,359500,359500,0
|
|
20230922,100500,293950000,359500,359500,359500,359500,2
|
|
20230922,100400,293231000,359000,359000,359000,359000,19
|
|
20230922,100300,286410000,359000,359000,359000,359000,11
|
|
20230922,100200,282461000,359000,359500,359500,359000,3
|
|
20230922,100100,281383500,359000,359000,359500,359000,14
|
|
20230922,100000,276357000,359500,359500,359500,359500,1
|
|
20230922,095900,275997500,359500,359500,359500,359500,0
|
|
20230922,095800,275997500,359500,359000,359500,359000,2
|
|
20230922,095700,275279000,359000,359500,359500,359000,3
|
|
20230922,095600,274201500,359500,359500,359500,359500,2
|
|
20230922,095500,273482500,359500,359000,359500,359000,5
|
|
20230922,095400,271687000,359000,359500,359500,359000,2
|
|
20230922,095300,270968500,359500,359500,359500,359500,2
|
|
20230922,095200,270249500,359500,360000,360000,359500,84
|
|
20230922,095100,240050500,359500,359500,359500,359500,5
|
|
20230922,095000,238253000,359500,359500,359500,359500,11
|
|
20230922,094900,234298500,360000,360000,360000,360000,1
|
|
20230922,094800,233938500,359500,360000,360000,359500,2
|
|
20230922,094700,233219000,360000,360000,360000,360000,0
|
|
20230922,094600,233219000,360000,360000,360000,360000,3
|
|
20230922,094500,232139000,359500,359500,359500,359500,2
|
|
20230922,094400,231420000,359500,359500,359500,359500,0
|
|
20230922,094300,231420000,359500,360000,360000,359500,72
|
|
20230922,094200,205535500,359500,359500,359500,359500,0
|
|
20230922,094100,205535500,359500,359500,359500,359500,0
|
|
20230922,094000,205535500,359500,360000,360000,359500,21
|
|
20230922,093900,197980500,360000,360000,360000,360000,51
|
|
20230922,093800,179620500,360000,360000,360000,360000,103
|
|
20230922,093700,142540500,360500,360500,360500,360500,3
|
|
20230922,093600,141459000,360500,360500,360500,360500,14
|
|
20230922,093500,136412000,360500,360500,360500,360500,1
|
|
20230922,093400,136051500,360500,360000,360500,360000,5
|
|
20230922,093300,134251000,360500,360500,360500,360500,11
|
|
20230922,093200,130285500,360500,360500,360500,360500,0
|
|
20230922,093100,130285500,360500,360500,360500,360000,7
|
|
20230922,093000,127763500,360500,360000,360500,360000,5
|
|
20230922,092900,125963000,360500,360500,360500,360500,0
|
|
20230922,092800,125963000,360500,360500,360500,360500,2
|
|
20230922,092700,125242000,360500,360000,360500,360000,3
|
|
20230922,092600,124161000,360000,360000,360000,360000,0
|
|
20230922,092500,124161000,360000,360500,360500,360000,4
|
|
20230922,092400,122720000,360500,360500,361000,360500,27
|
|
20230922,092300,112985500,361000,361000,361000,361000,1
|
|
20230922,092200,112624500,361000,361000,361000,361000,0
|
|
20230922,092100,112624500,361000,361000,361000,361000,1
|
|
20230922,092000,112263500,361000,360500,361000,360500,20
|
|
20230922,091900,105053000,360500,360500,360500,360500,4
|
|
20230922,091800,103611000,360500,360500,360500,360500,3
|
|
20230922,091700,102529500,360500,360500,360500,360500,11
|
|
20230922,091600,98564000,360000,360000,360000,360000,19
|
|
20230922,091500,91724000,360500,360500,360500,360500,8
|
|
20230922,091400,88840000,361000,361000,361000,361000,1
|
|
20230922,091300,88479000,360500,360500,360500,360500,7
|
|
20230922,091200,85955500,360500,361000,361000,360500,10
|
|
20230922,091100,82350000,361000,361000,361500,361000,12
|
|
20230922,091000,78017500,361000,360500,361000,360500,8
|
|
20230922,090900,75130500,361000,360000,361000,360000,43
|
|
20230922,090800,59644500,360500,361000,361000,360500,4
|
|
20230922,090700,58201500,360500,360500,361000,360500,18
|
|
20230922,090600,51710500,361000,361000,361000,360500,40
|
|
20230922,090500,37286000,361000,363000,363000,361000,41
|
|
20230922,090400,22480000,362000,362000,362000,362000,15
|
|
20230922,090300,17050000,362000,362000,363000,362000,11
|
|
20230922,090200,13067000,362000,363500,363500,362000,6
|
|
20230922,090100,10891500,362500,362500,362500,362500,14
|
|
20230922,090000,5816500,363500,363500,364000,363500,16
|