589 lines
32 KiB
CSV
589 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230925,184600,973414000,357500,357500,357500,357500,228
|
|
20230925,184500,973414000,357500,357500,357500,357500,0
|
|
20230925,184400,973414000,357500,357500,357500,357500,0
|
|
20230925,184300,973414000,357500,357500,357500,357500,0
|
|
20230925,184200,973414000,357500,357500,357500,357500,0
|
|
20230925,184100,973414000,357500,357500,357500,357500,0
|
|
20230925,184000,973414000,357500,357500,357500,357500,0
|
|
20230925,183900,973414000,357500,357500,357500,357500,0
|
|
20230925,183800,973414000,357500,357500,357500,357500,0
|
|
20230925,183700,973414000,357500,357500,357500,357500,0
|
|
20230925,183600,973414000,357500,357500,357500,357500,0
|
|
20230925,183500,973414000,357500,357500,357500,357500,0
|
|
20230925,183400,973414000,357500,357500,357500,357500,0
|
|
20230925,183300,973414000,357500,357500,357500,357500,0
|
|
20230925,183200,973414000,357500,357500,357500,357500,0
|
|
20230925,183100,973414000,357500,357500,357500,357500,0
|
|
20230925,183000,973414000,357500,357500,357500,357500,0
|
|
20230925,182900,973414000,357500,357500,357500,357500,0
|
|
20230925,182800,973414000,357500,357500,357500,357500,0
|
|
20230925,182700,973414000,357500,357500,357500,357500,0
|
|
20230925,182600,973414000,357500,357500,357500,357500,0
|
|
20230925,182500,973414000,357500,357500,357500,357500,0
|
|
20230925,182400,973414000,357500,357500,357500,357500,0
|
|
20230925,182300,973414000,357500,357500,357500,357500,0
|
|
20230925,182200,973414000,357500,357500,357500,357500,0
|
|
20230925,182100,973414000,357500,357500,357500,357500,0
|
|
20230925,182000,973414000,357500,357500,357500,357500,0
|
|
20230925,181900,973414000,357500,357500,357500,357500,0
|
|
20230925,181800,973414000,357500,357500,357500,357500,0
|
|
20230925,181700,973414000,357500,357500,357500,357500,0
|
|
20230925,181600,973414000,357500,357500,357500,357500,228
|
|
20230925,181500,973414000,357500,357500,357500,357500,0
|
|
20230925,181400,973414000,357500,357500,357500,357500,0
|
|
20230925,181300,973414000,357500,357500,357500,357500,0
|
|
20230925,181200,973414000,357500,357500,357500,357500,0
|
|
20230925,181100,973414000,357500,357500,357500,357500,0
|
|
20230925,181000,973414000,357500,357500,357500,357500,0
|
|
20230925,180900,973414000,357500,357500,357500,357500,0
|
|
20230925,180800,973414000,357500,357500,357500,357500,0
|
|
20230925,180700,973414000,357500,357500,357500,357500,0
|
|
20230925,180600,973414000,357500,357500,357500,357500,0
|
|
20230925,180500,973414000,357500,357500,357500,357500,0
|
|
20230925,180400,973414000,357500,357500,357500,357500,0
|
|
20230925,180300,973414000,357500,357500,357500,357500,0
|
|
20230925,180200,973414000,357500,357500,357500,357500,0
|
|
20230925,180100,973414000,357500,357500,357500,357500,0
|
|
20230925,180000,973414000,357500,357500,357500,357500,0
|
|
20230925,175900,973414000,357500,357500,357500,357500,0
|
|
20230925,175800,973414000,357500,357500,357500,357500,0
|
|
20230925,175700,973414000,357500,357500,357500,357500,0
|
|
20230925,175600,973414000,357500,357500,357500,357500,0
|
|
20230925,175500,973414000,357500,357500,357500,357500,0
|
|
20230925,175400,973414000,357500,357500,357500,357500,0
|
|
20230925,175300,973414000,357500,357500,357500,357500,0
|
|
20230925,175200,973414000,357500,357500,357500,357500,0
|
|
20230925,175100,973414000,357500,357500,357500,357500,0
|
|
20230925,175000,973414000,357500,357500,357500,357500,0
|
|
20230925,174900,973414000,357500,357500,357500,357500,0
|
|
20230925,174800,973414000,357500,357500,357500,357500,0
|
|
20230925,174700,973414000,357500,357500,357500,357500,0
|
|
20230925,174600,973414000,357500,357500,357500,357500,228
|
|
20230925,174500,973414000,357500,357500,357500,357500,0
|
|
20230925,174400,973414000,357500,357500,357500,357500,0
|
|
20230925,174300,973414000,357500,357500,357500,357500,0
|
|
20230925,174200,973414000,357500,357500,357500,357500,0
|
|
20230925,174100,973414000,357500,357500,357500,357500,0
|
|
20230925,174000,973414000,357500,357500,357500,357500,0
|
|
20230925,173900,973414000,357500,357500,357500,357500,0
|
|
20230925,173800,973414000,357500,357500,357500,357500,0
|
|
20230925,173700,973414000,357500,357500,357500,357500,0
|
|
20230925,173600,973414000,357500,357500,357500,357500,0
|
|
20230925,173500,973414000,357500,357500,357500,357500,0
|
|
20230925,173400,973414000,357500,357500,357500,357500,0
|
|
20230925,173300,973414000,357500,357500,357500,357500,0
|
|
20230925,173200,973414000,357500,357500,357500,357500,0
|
|
20230925,173100,973414000,357500,357500,357500,357500,0
|
|
20230925,173000,973414000,357500,357500,357500,357500,0
|
|
20230925,172900,973414000,357500,357500,357500,357500,0
|
|
20230925,172800,973414000,357500,357500,357500,357500,0
|
|
20230925,172700,973414000,357500,357500,357500,357500,0
|
|
20230925,172600,973414000,357500,357500,357500,357500,0
|
|
20230925,172500,973414000,357500,357500,357500,357500,0
|
|
20230925,172400,973414000,357500,357500,357500,357500,0
|
|
20230925,172300,973414000,357500,357500,357500,357500,0
|
|
20230925,172200,973414000,357500,357500,357500,357500,0
|
|
20230925,172100,973414000,357500,357500,357500,357500,0
|
|
20230925,172000,973414000,357500,357500,357500,357500,0
|
|
20230925,171900,973414000,357500,357500,357500,357500,0
|
|
20230925,171800,973414000,357500,357500,357500,357500,0
|
|
20230925,171700,973414000,357500,357500,357500,357500,0
|
|
20230925,171600,973414000,357500,357500,357500,357500,228
|
|
20230925,171500,973414000,357500,357500,357500,357500,0
|
|
20230925,171400,973414000,357500,357500,357500,357500,0
|
|
20230925,171300,973414000,357500,357500,357500,357500,0
|
|
20230925,171200,973414000,357500,357500,357500,357500,0
|
|
20230925,171100,973414000,357500,357500,357500,357500,0
|
|
20230925,171000,973414000,357500,357500,357500,357500,0
|
|
20230925,170900,973414000,357500,357500,357500,357500,0
|
|
20230925,170800,973414000,357500,357500,357500,357500,0
|
|
20230925,170700,973414000,357500,357500,357500,357500,0
|
|
20230925,170600,973414000,357500,357500,357500,357500,0
|
|
20230925,170500,973414000,357500,357500,357500,357500,0
|
|
20230925,170400,973414000,357500,357500,357500,357500,0
|
|
20230925,170300,973414000,357500,357500,357500,357500,0
|
|
20230925,170200,973414000,357500,357500,357500,357500,0
|
|
20230925,170100,973414000,357500,357500,357500,357500,0
|
|
20230925,170000,973414000,357500,357500,357500,357500,0
|
|
20230925,165900,973414000,357500,357500,357500,357500,0
|
|
20230925,165800,973414000,357500,357500,357500,357500,0
|
|
20230925,165700,973414000,357500,357500,357500,357500,0
|
|
20230925,165600,973414000,357500,357500,357500,357500,0
|
|
20230925,165500,973414000,357500,357500,357500,357500,0
|
|
20230925,165400,973414000,357500,357500,357500,357500,0
|
|
20230925,165300,973414000,357500,357500,357500,357500,0
|
|
20230925,165200,973414000,357500,357500,357500,357500,0
|
|
20230925,165100,973414000,357500,357500,357500,357500,0
|
|
20230925,165000,973414000,357500,357500,357500,357500,0
|
|
20230925,164900,973414000,357500,357500,357500,357500,0
|
|
20230925,164800,973414000,357500,357500,357500,357500,0
|
|
20230925,164700,973414000,357500,357500,357500,357500,0
|
|
20230925,164600,973414000,357500,357500,357500,357500,228
|
|
20230925,164500,973414000,357500,357500,357500,357500,0
|
|
20230925,164400,973414000,357500,357500,357500,357500,0
|
|
20230925,164300,973414000,357500,357500,357500,357500,0
|
|
20230925,164200,973414000,357500,357500,357500,357500,0
|
|
20230925,164100,973414000,357500,357500,357500,357500,0
|
|
20230925,164000,973414000,357500,357500,357500,357500,0
|
|
20230925,163900,973414000,357500,357500,357500,357500,0
|
|
20230925,163800,973414000,357500,357500,357500,357500,0
|
|
20230925,163700,973414000,357500,357500,357500,357500,0
|
|
20230925,163600,973414000,357500,357500,357500,357500,0
|
|
20230925,163500,973414000,357500,357500,357500,357500,0
|
|
20230925,163400,973414000,357500,357500,357500,357500,0
|
|
20230925,163300,973414000,357500,357500,357500,357500,0
|
|
20230925,163200,973414000,357500,357500,357500,357500,0
|
|
20230925,163100,973414000,357500,357500,357500,357500,0
|
|
20230925,163000,973414000,357500,357500,357500,357500,0
|
|
20230925,162900,973414000,357500,357500,357500,357500,0
|
|
20230925,162800,973414000,357500,357500,357500,357500,0
|
|
20230925,162700,973414000,357500,357500,357500,357500,0
|
|
20230925,162600,973414000,357500,357500,357500,357500,0
|
|
20230925,162500,973414000,357500,357500,357500,357500,0
|
|
20230925,162400,973414000,357500,357500,357500,357500,0
|
|
20230925,162300,973414000,357500,357500,357500,357500,0
|
|
20230925,162200,973414000,357500,357500,357500,357500,0
|
|
20230925,162100,973414000,357500,357500,357500,357500,0
|
|
20230925,162000,973414000,357500,357500,357500,357500,0
|
|
20230925,161900,973414000,357500,357500,357500,357500,0
|
|
20230925,161800,973414000,357500,357500,357500,357500,0
|
|
20230925,161700,973414000,357500,357500,357500,357500,0
|
|
20230925,161600,973414000,357500,357500,357500,357500,228
|
|
20230925,161500,973414000,357500,357500,357500,357500,0
|
|
20230925,161400,973414000,357500,357500,357500,357500,0
|
|
20230925,161300,973414000,357500,357500,357500,357500,0
|
|
20230925,161200,973414000,357500,357500,357500,357500,0
|
|
20230925,161100,973414000,357500,357500,357500,357500,0
|
|
20230925,161000,973414000,357500,357500,357500,357500,0
|
|
20230925,160900,973414000,357500,357500,357500,357500,0
|
|
20230925,160800,973414000,357500,357500,357500,357500,0
|
|
20230925,160700,973414000,357500,357500,357500,357500,0
|
|
20230925,160600,973414000,357500,357500,357500,357500,0
|
|
20230925,160500,973414000,357500,357500,357500,357500,0
|
|
20230925,160400,973414000,357500,357500,357500,357500,0
|
|
20230925,160300,973414000,357500,357500,357500,357500,0
|
|
20230925,160200,973414000,357500,357500,357500,357500,0
|
|
20230925,160100,973414000,357500,357500,357500,357500,0
|
|
20230925,160000,973414000,357500,357500,357500,357500,0
|
|
20230925,155900,973414000,357500,357500,357500,357500,0
|
|
20230925,155800,973414000,357500,357500,357500,357500,0
|
|
20230925,155700,973414000,357500,357500,357500,357500,0
|
|
20230925,155600,973414000,357500,357500,357500,357500,0
|
|
20230925,155500,973414000,357500,357500,357500,357500,0
|
|
20230925,155400,973414000,357500,357500,357500,357500,0
|
|
20230925,155300,973414000,357500,357500,357500,357500,0
|
|
20230925,155200,973414000,357500,357500,357500,357500,0
|
|
20230925,155100,973414000,357500,357500,357500,357500,0
|
|
20230925,155000,973414000,357500,357500,357500,357500,0
|
|
20230925,154900,973414000,357500,357500,357500,357500,0
|
|
20230925,154800,973414000,357500,357500,357500,357500,0
|
|
20230925,154700,973414000,357500,357500,357500,357500,0
|
|
20230925,154600,973414000,357500,357500,357500,357500,228
|
|
20230925,154500,973414000,357500,357500,357500,357500,0
|
|
20230925,154400,973414000,357500,357500,357500,357500,0
|
|
20230925,154300,973414000,357500,357500,357500,357500,0
|
|
20230925,154200,973414000,357500,357500,357500,357500,0
|
|
20230925,154100,973414000,357500,357500,357500,357500,0
|
|
20230925,154000,973414000,357500,357500,357500,357500,0
|
|
20230925,153900,973414000,357500,357500,357500,357500,0
|
|
20230925,153800,973414000,357500,357500,357500,357500,0
|
|
20230925,153700,973414000,357500,357500,357500,357500,0
|
|
20230925,153600,973414000,357500,357500,357500,357500,0
|
|
20230925,153500,973414000,357500,357500,357500,357500,0
|
|
20230925,153400,973414000,357500,357500,357500,357500,0
|
|
20230925,153300,973414000,357500,357500,357500,357500,0
|
|
20230925,153200,973414000,357500,357500,357500,357500,0
|
|
20230925,153100,973414000,357500,357500,357500,357500,0
|
|
20230925,153000,973414000,357500,357500,357500,357500,228
|
|
20230925,152900,891904000,357500,357500,357500,357500,0
|
|
20230925,152800,891904000,357500,357500,357500,357500,0
|
|
20230925,152700,891904000,357500,357500,357500,357500,0
|
|
20230925,152600,891904000,357500,357500,357500,357500,0
|
|
20230925,152500,891904000,357500,357500,357500,357500,0
|
|
20230925,152400,891904000,357500,357500,357500,357500,0
|
|
20230925,152300,891904000,357500,357500,357500,357500,0
|
|
20230925,152200,891904000,357500,357500,357500,357500,0
|
|
20230925,152100,891904000,357500,357500,357500,357500,0
|
|
20230925,152000,891904000,357500,357500,357500,357500,0
|
|
20230925,151900,891904000,357500,357500,357500,357000,35
|
|
20230925,151800,879396000,357500,357500,357500,357500,8
|
|
20230925,151700,876536000,357000,357000,357500,357000,15
|
|
20230925,151600,871177000,357000,357000,357500,357000,6
|
|
20230925,151500,869033500,357500,357000,357500,357000,11
|
|
20230925,151400,865103500,357500,357500,357500,357000,10
|
|
20230925,151300,861529500,357500,357500,357500,357500,2
|
|
20230925,151200,860814500,357500,357500,357500,357500,7
|
|
20230925,151100,858312000,357500,357500,357500,357500,2
|
|
20230925,151000,857597000,357500,357000,357500,357000,12
|
|
20230925,150900,853308000,357500,357500,357500,357500,10
|
|
20230925,150800,849733000,357500,357500,357500,357500,9
|
|
20230925,150700,846515500,357000,357500,357500,357000,8
|
|
20230925,150600,843656500,357500,357500,357500,357500,7
|
|
20230925,150500,841154000,357500,357500,357500,357500,31
|
|
20230925,150400,830071500,357000,357000,357000,357000,0
|
|
20230925,150300,830071500,357000,357000,357000,357000,18
|
|
20230925,150200,823645500,357000,357000,357000,357000,0
|
|
20230925,150100,823645500,357000,357000,357000,357000,5
|
|
20230925,150000,821860500,357000,357500,357500,357000,39
|
|
20230925,145900,807921500,357500,357500,357500,357500,1
|
|
20230925,145800,807564000,357500,357500,357500,357500,26
|
|
20230925,145700,798269000,357500,357500,357500,357500,0
|
|
20230925,145600,798269000,357500,357500,357500,357500,0
|
|
20230925,145500,798269000,357500,357500,357500,357500,20
|
|
20230925,145400,791119000,357500,357500,357500,357500,2
|
|
20230925,145300,790404000,357500,357500,357500,357500,0
|
|
20230925,145200,790404000,357500,357500,357500,357500,0
|
|
20230925,145100,790404000,357500,357500,357500,357500,1
|
|
20230925,145000,790046500,357500,357500,357500,357500,13
|
|
20230925,144900,785399000,357500,357500,357500,357500,3
|
|
20230925,144800,784326500,357500,357500,357500,357500,1
|
|
20230925,144700,783969000,358000,358000,358000,358000,0
|
|
20230925,144600,783969000,358000,358000,358000,358000,10
|
|
20230925,144500,780389000,358000,358000,358000,358000,0
|
|
20230925,144400,780389000,358000,358000,358000,358000,0
|
|
20230925,144300,780389000,358000,358000,358000,358000,1
|
|
20230925,144200,780031000,357500,357500,357500,357500,1
|
|
20230925,144100,779673500,357500,357500,357500,357500,1
|
|
20230925,144000,779316000,357500,357500,357500,357500,9
|
|
20230925,143900,776098500,358500,358500,358500,358500,0
|
|
20230925,143800,776098500,358500,358500,358500,358500,0
|
|
20230925,143700,776098500,358500,358500,358500,358500,4
|
|
20230925,143600,774664500,358500,358500,358500,358500,4
|
|
20230925,143500,773230500,358000,358000,358000,358000,0
|
|
20230925,143400,773230500,358000,358000,358000,358000,31
|
|
20230925,143300,762132500,358000,358000,358000,358000,3
|
|
20230925,143200,761058500,358000,358000,358000,358000,1
|
|
20230925,143100,760700500,358000,358000,358000,358000,2
|
|
20230925,143000,759984500,358000,358000,358000,358000,2
|
|
20230925,142900,759268500,358000,358000,358000,358000,0
|
|
20230925,142800,759268500,358000,358000,358000,358000,1
|
|
20230925,142700,758910500,358500,358000,358500,358000,9
|
|
20230925,142600,755685500,358000,358000,358000,358000,1
|
|
20230925,142500,755327500,358000,358000,358000,358000,0
|
|
20230925,142400,755327500,358000,358000,358000,358000,14
|
|
20230925,142300,750315500,358000,358000,358000,358000,1
|
|
20230925,142200,749957500,358500,357000,358500,357000,167
|
|
20230925,142100,690241500,357500,357500,357500,357500,0
|
|
20230925,142000,690241500,357500,357500,357500,357500,0
|
|
20230925,141900,690241500,357500,357500,357500,357500,1
|
|
20230925,141800,689884000,357500,357500,357500,357500,6
|
|
20230925,141700,687739000,357500,357500,357500,357500,4
|
|
20230925,141600,686309000,357000,357000,357000,357000,3
|
|
20230925,141500,685238000,357000,357000,357000,357000,1
|
|
20230925,141400,684881000,357500,357500,357500,357000,76
|
|
20230925,141300,657713000,357000,357000,357000,357000,0
|
|
20230925,141200,657713000,357000,357000,357000,357000,1
|
|
20230925,141100,657356000,357500,357500,357500,357500,0
|
|
20230925,141000,657356000,357500,357500,357500,357000,4
|
|
20230925,140900,655926500,357500,357500,357500,357500,1
|
|
20230925,140800,655569000,357000,357000,357000,357000,1
|
|
20230925,140700,655212000,357000,357000,357000,357000,1
|
|
20230925,140600,654855000,357000,357000,357000,357000,1
|
|
20230925,140500,654498000,357000,357500,357500,357000,17
|
|
20230925,140400,648422000,357500,357500,357500,357500,0
|
|
20230925,140300,648422000,357500,357500,357500,357500,0
|
|
20230925,140200,648422000,357500,357500,357500,357500,0
|
|
20230925,140100,648422000,357500,358000,358000,357500,115
|
|
20230925,140000,607309000,357500,357500,357500,357500,2
|
|
20230925,135900,606594000,358000,357500,358000,357500,5
|
|
20230925,135800,604805000,357500,357500,357500,357500,0
|
|
20230925,135700,604805000,357500,357500,357500,357500,0
|
|
20230925,135600,604805000,357500,357500,357500,357500,0
|
|
20230925,135500,604805000,357500,357500,357500,357500,1
|
|
20230925,135400,604447500,358000,358000,358000,358000,6
|
|
20230925,135300,602299500,358000,358000,358000,358000,0
|
|
20230925,135200,602299500,358000,358000,358000,358000,7
|
|
20230925,135100,599793500,358000,358000,358000,358000,0
|
|
20230925,135000,599793500,358000,358000,358000,358000,10
|
|
20230925,134900,596213500,358000,358000,358000,358000,3
|
|
20230925,134800,595139500,358000,358000,358000,357500,22
|
|
20230925,134700,587264000,358000,358000,358000,358000,1
|
|
20230925,134600,586906000,357500,357500,357500,357500,0
|
|
20230925,134500,586906000,357500,358000,358000,357500,5
|
|
20230925,134400,585117000,357500,357500,357500,357500,0
|
|
20230925,134300,585117000,357500,357500,357500,357500,2
|
|
20230925,134200,584402000,357500,357500,357500,357500,1
|
|
20230925,134100,584044500,357500,357500,357500,357500,1
|
|
20230925,134000,583687000,358000,358000,358000,358000,1
|
|
20230925,133900,583329000,358000,358000,358000,358000,5
|
|
20230925,133800,581539000,358000,358000,358000,358000,1
|
|
20230925,133700,581181000,358000,358000,358000,358000,0
|
|
20230925,133600,581181000,358000,358000,358000,358000,1
|
|
20230925,133500,580823000,357500,357500,357500,357500,0
|
|
20230925,133400,580823000,357500,357500,357500,357500,1
|
|
20230925,133300,580465500,357500,358000,358000,357500,21
|
|
20230925,133200,572949000,357500,357500,357500,357500,0
|
|
20230925,133100,572949000,357500,357500,357500,357500,1
|
|
20230925,133000,572591500,357500,357500,357500,357500,0
|
|
20230925,132900,572591500,357500,357500,357500,357500,2
|
|
20230925,132800,571876500,357500,357500,357500,357500,0
|
|
20230925,132700,571876500,357500,357500,357500,357500,0
|
|
20230925,132600,571876500,357500,357500,357500,357500,10
|
|
20230925,132500,568301500,357500,357500,357500,357500,1
|
|
20230925,132400,567944000,357500,357500,357500,357500,0
|
|
20230925,132300,567944000,357500,357500,357500,357500,0
|
|
20230925,132200,567944000,357500,357500,357500,357500,7
|
|
20230925,132100,565441500,357500,357500,357500,357500,5
|
|
20230925,132000,563654000,357500,358000,358000,357500,5
|
|
20230925,131900,561864500,358000,358000,358000,358000,0
|
|
20230925,131800,561864500,358000,358000,358000,358000,0
|
|
20230925,131700,561864500,358000,358000,358000,358000,1
|
|
20230925,131600,561506500,358000,357500,358000,357500,3
|
|
20230925,131500,560433000,357500,358000,358000,357500,7
|
|
20230925,131400,557928000,358000,358000,358000,358000,8
|
|
20230925,131300,555064000,357500,358000,358000,357500,17
|
|
20230925,131200,548979000,358000,358000,358000,358000,0
|
|
20230925,131100,548979000,358000,358000,358000,358000,0
|
|
20230925,131000,548979000,358000,358000,358000,358000,1
|
|
20230925,130900,548621000,357500,357500,357500,357500,0
|
|
20230925,130800,548621000,357500,357500,357500,357500,0
|
|
20230925,130700,548621000,357500,357500,357500,357500,7
|
|
20230925,130600,546118500,357500,357500,357500,357500,1
|
|
20230925,130500,545761000,358000,358000,358000,358000,0
|
|
20230925,130400,545761000,358000,358000,358000,358000,0
|
|
20230925,130300,545761000,358000,358000,358000,358000,0
|
|
20230925,130200,545761000,358000,358000,358000,358000,0
|
|
20230925,130100,545761000,358000,358000,358000,358000,1
|
|
20230925,130000,545403000,357500,357500,357500,357500,2
|
|
20230925,125900,544688000,358000,358000,358000,358000,0
|
|
20230925,125800,544688000,358000,358000,358000,358000,0
|
|
20230925,125700,544688000,358000,358000,358000,358000,0
|
|
20230925,125600,544688000,358000,358000,358000,358000,0
|
|
20230925,125500,544688000,358000,358000,358000,358000,0
|
|
20230925,125400,544688000,358000,358000,358000,358000,0
|
|
20230925,125300,544688000,358000,358000,358000,358000,0
|
|
20230925,125200,544688000,358000,358000,358000,358000,0
|
|
20230925,125100,544688000,358000,358000,358000,358000,1
|
|
20230925,125000,544330000,358000,358000,358000,358000,0
|
|
20230925,124900,544330000,358000,358000,358000,358000,0
|
|
20230925,124800,544330000,358000,358000,358000,358000,0
|
|
20230925,124700,544330000,358000,358000,358000,358000,5
|
|
20230925,124600,542540000,358000,358000,358000,358000,1
|
|
20230925,124500,542182000,358000,358000,358000,358000,0
|
|
20230925,124400,542182000,358000,358000,358000,358000,2
|
|
20230925,124300,541466000,358000,358000,358000,358000,0
|
|
20230925,124200,541466000,358000,358000,358000,358000,0
|
|
20230925,124100,541466000,358000,358000,358000,358000,8
|
|
20230925,124000,538602000,358000,358000,358000,358000,1
|
|
20230925,123900,538244000,357500,357500,357500,357500,0
|
|
20230925,123800,538244000,357500,357500,357500,357500,0
|
|
20230925,123700,538244000,357500,357500,357500,357500,0
|
|
20230925,123600,538244000,357500,357500,357500,357500,0
|
|
20230925,123500,538244000,357500,357500,357500,357500,0
|
|
20230925,123400,538244000,357500,358000,358000,357500,4
|
|
20230925,123300,536812500,357500,358000,358000,357500,55
|
|
20230925,123200,517124500,358000,358000,358000,358000,0
|
|
20230925,123100,517124500,358000,358000,358000,358000,0
|
|
20230925,123000,517124500,358000,358000,358000,358000,0
|
|
20230925,122900,517124500,358000,358000,358000,358000,0
|
|
20230925,122800,517124500,358000,358000,358000,358000,1
|
|
20230925,122700,516766500,358000,358000,358000,358000,4
|
|
20230925,122600,515334500,357500,357500,357500,357500,2
|
|
20230925,122500,514619500,357500,357500,357500,357500,3
|
|
20230925,122400,513547000,358000,358000,358000,358000,0
|
|
20230925,122300,513547000,358000,357500,358000,357500,37
|
|
20230925,122200,500301500,358000,358000,358000,358000,2
|
|
20230925,122100,499585500,358000,358000,358000,358000,0
|
|
20230925,122000,499585500,358000,358000,358000,358000,0
|
|
20230925,121900,499585500,358000,358000,358000,358000,2
|
|
20230925,121800,498869500,358000,358000,358000,358000,0
|
|
20230925,121700,498869500,358000,358000,358000,358000,2
|
|
20230925,121600,498153500,358000,358000,358000,358000,0
|
|
20230925,121500,498153500,358000,358000,358000,358000,0
|
|
20230925,121400,498153500,358000,358000,358000,358000,0
|
|
20230925,121300,498153500,358000,358000,358000,358000,0
|
|
20230925,121200,498153500,358000,358000,358000,358000,0
|
|
20230925,121100,498153500,358000,358000,358000,358000,0
|
|
20230925,121000,498153500,358000,358500,358500,358000,3
|
|
20230925,120900,497079000,358000,358000,358000,358000,0
|
|
20230925,120800,497079000,358000,358000,358000,358000,0
|
|
20230925,120700,497079000,358000,358000,358000,358000,0
|
|
20230925,120600,497079000,358000,358000,358000,358000,85
|
|
20230925,120500,466649000,358000,358000,358000,358000,0
|
|
20230925,120400,466649000,358000,358500,358500,358000,13
|
|
20230925,120300,461989000,358500,358500,358500,358500,0
|
|
20230925,120200,461989000,358500,358500,358500,358500,1
|
|
20230925,120100,461630500,358000,358000,358000,358000,0
|
|
20230925,120000,461630500,358000,358000,358000,358000,1
|
|
20230925,115900,461272500,358000,358000,358000,358000,0
|
|
20230925,115800,461272500,358000,358000,358000,358000,3
|
|
20230925,115700,460198500,358000,358000,358000,358000,3
|
|
20230925,115600,459124500,358500,358500,358500,358500,13
|
|
20230925,115500,454464000,358500,358000,358500,358000,24
|
|
20230925,115400,445860500,358500,358500,358500,358500,2
|
|
20230925,115300,445143500,358500,358500,358500,358500,3
|
|
20230925,115200,444068000,358000,358000,358000,358000,7
|
|
20230925,115100,441562000,358000,358000,358000,358000,83
|
|
20230925,115000,411848000,358000,358000,358000,358000,4
|
|
20230925,114900,410416000,358000,358000,358000,358000,0
|
|
20230925,114800,410416000,358000,358000,358000,358000,0
|
|
20230925,114700,410416000,358000,358000,358000,358000,0
|
|
20230925,114600,410416000,358000,358000,358000,358000,0
|
|
20230925,114500,410416000,358000,358000,358000,358000,1
|
|
20230925,114400,410058000,358000,358000,358000,358000,0
|
|
20230925,114300,410058000,358000,358000,358000,358000,0
|
|
20230925,114200,410058000,358000,358000,358000,358000,5
|
|
20230925,114100,408268000,358000,358000,358000,358000,1
|
|
20230925,114000,407910000,358500,358500,358500,358500,9
|
|
20230925,113900,404683500,358500,358500,358500,358500,0
|
|
20230925,113800,404683500,358500,358500,358500,358500,0
|
|
20230925,113700,404683500,358500,358500,358500,358500,1
|
|
20230925,113600,404325000,358000,358000,358000,358000,4
|
|
20230925,113500,402893000,358000,358000,358000,358000,1
|
|
20230925,113400,402535000,358000,358000,358000,358000,0
|
|
20230925,113300,402535000,358000,358000,358000,358000,0
|
|
20230925,113200,402535000,358000,358000,358000,358000,2
|
|
20230925,113100,401819000,358500,358500,358500,358500,0
|
|
20230925,113000,401819000,358500,358000,358500,358000,3
|
|
20230925,112900,400744500,358000,358000,358000,358000,2
|
|
20230925,112800,400028500,358500,358500,358500,358500,1
|
|
20230925,112700,399670000,358500,358500,358500,358500,1
|
|
20230925,112600,399311500,358000,358000,358000,358000,0
|
|
20230925,112500,399311500,358000,358000,358000,358000,1
|
|
20230925,112400,398953500,358000,358000,358000,358000,0
|
|
20230925,112300,398953500,358000,358500,358500,358000,6
|
|
20230925,112200,396803000,358500,358500,358500,358500,0
|
|
20230925,112100,396803000,358500,358500,358500,358500,0
|
|
20230925,112000,396803000,358500,358500,358500,358500,4
|
|
20230925,111900,395369000,358000,358000,358000,358000,1
|
|
20230925,111800,395011000,358000,358000,358000,358000,0
|
|
20230925,111700,395011000,358000,358000,358000,358000,0
|
|
20230925,111600,395011000,358000,358000,358000,358000,3
|
|
20230925,111500,393937000,358000,358500,358500,358000,13
|
|
20230925,111400,389278000,358500,358500,358500,358500,15
|
|
20230925,111300,383900500,358500,358500,358500,358500,0
|
|
20230925,111200,383900500,358500,358500,358500,358500,0
|
|
20230925,111100,383900500,358500,358500,358500,358500,0
|
|
20230925,111000,383900500,358500,358500,358500,358500,0
|
|
20230925,110900,383900500,358500,358500,358500,358500,0
|
|
20230925,110800,383900500,358500,358500,358500,358500,0
|
|
20230925,110700,383900500,358500,358500,358500,358500,0
|
|
20230925,110600,383900500,358500,358500,358500,358500,0
|
|
20230925,110500,383900500,358500,358500,358500,358500,0
|
|
20230925,110400,383900500,358500,358500,358500,358500,1
|
|
20230925,110300,383542000,358500,358500,358500,358500,0
|
|
20230925,110200,383542000,358500,358500,358500,358500,3
|
|
20230925,110100,382466500,358500,358500,358500,358500,2
|
|
20230925,110000,381749500,358500,358500,359000,358500,4
|
|
20230925,105900,380314500,358500,358500,358500,358500,0
|
|
20230925,105800,380314500,358500,358500,358500,358500,3
|
|
20230925,105700,379239000,358500,358500,358500,358500,6
|
|
20230925,105600,377088000,358500,358500,358500,358500,0
|
|
20230925,105500,377088000,358500,358500,358500,358500,104
|
|
20230925,105400,339804000,359000,359000,359000,359000,0
|
|
20230925,105300,339804000,359000,359000,359000,359000,0
|
|
20230925,105200,339804000,359000,359000,359000,359000,0
|
|
20230925,105100,339804000,359000,359000,359000,359000,2
|
|
20230925,105000,339086000,359000,359000,359000,359000,59
|
|
20230925,104900,317905000,359000,359000,359000,359000,1
|
|
20230925,104800,317546000,359500,359500,359500,359500,0
|
|
20230925,104700,317546000,359500,360000,360000,359500,27
|
|
20230925,104600,307839000,360000,360000,360000,360000,1
|
|
20230925,104500,307479000,359500,360000,360000,359500,5
|
|
20230925,104400,305681000,360000,360000,360000,360000,0
|
|
20230925,104300,305681000,360000,360000,360000,360000,0
|
|
20230925,104200,305681000,360000,360000,360000,360000,0
|
|
20230925,104100,305681000,360000,360000,360000,360000,0
|
|
20230925,104000,305681000,360000,360000,360000,360000,0
|
|
20230925,103900,305681000,360000,360000,360000,360000,0
|
|
20230925,103800,305681000,360000,360000,360000,360000,2
|
|
20230925,103700,304961000,359500,359500,359500,359500,0
|
|
20230925,103600,304961000,359500,359500,359500,359500,8
|
|
20230925,103500,302085000,359500,359500,359500,359500,4
|
|
20230925,103400,300647000,359500,359500,359500,359500,0
|
|
20230925,103300,300647000,359500,359500,359500,359500,0
|
|
20230925,103200,300647000,359500,359500,359500,359500,0
|
|
20230925,103100,300647000,359500,359500,359500,359500,0
|
|
20230925,103000,300647000,359500,359500,359500,359500,0
|
|
20230925,102900,300647000,359500,359500,359500,359500,0
|
|
20230925,102800,300647000,359500,359500,359500,359500,0
|
|
20230925,102700,300647000,359500,359500,359500,359500,0
|
|
20230925,102600,300647000,359500,359500,359500,359500,2
|
|
20230925,102500,299928000,359500,359500,359500,359500,1
|
|
20230925,102400,299568500,359500,359500,359500,359500,35
|
|
20230925,102300,286986000,359500,359500,359500,359500,1
|
|
20230925,102200,286626500,359500,359500,359500,359500,0
|
|
20230925,102100,286626500,359500,359500,359500,359500,0
|
|
20230925,102000,286626500,359500,359500,359500,359500,2
|
|
20230925,101900,285907500,359500,359500,359500,359500,0
|
|
20230925,101800,285907500,359500,359500,359500,359500,0
|
|
20230925,101700,285907500,359500,359500,359500,359500,0
|
|
20230925,101600,285907500,359500,360000,360000,359500,11
|
|
20230925,101500,281952500,359500,360000,360000,359500,47
|
|
20230925,101400,265054000,360000,360000,360000,360000,0
|
|
20230925,101300,265054000,360000,360000,360000,360000,1
|
|
20230925,101200,264694000,360000,360000,360000,360000,86
|
|
20230925,101100,233734000,360000,360000,360000,360000,0
|
|
20230925,101000,233734000,360000,360000,360000,360000,2
|
|
20230925,100900,233014000,360000,360000,360000,360000,0
|
|
20230925,100800,233014000,360000,360000,360000,360000,7
|
|
20230925,100700,230494000,360000,360000,360000,360000,0
|
|
20230925,100600,230494000,360000,360000,360000,360000,1
|
|
20230925,100500,230134000,360000,359500,360000,359500,2
|
|
20230925,100400,229414500,359500,359500,359500,359500,1
|
|
20230925,100300,229055000,360000,360000,360000,360000,0
|
|
20230925,100200,229055000,360000,360000,360000,360000,9
|
|
20230925,100100,225815000,360000,360000,360000,360000,1
|
|
20230925,100000,225455000,360000,360000,360000,360000,1
|
|
20230925,095900,225095000,360000,360000,360000,360000,2
|
|
20230925,095800,224375000,359500,360000,360000,359500,17
|
|
20230925,095700,218262500,360000,360000,360000,360000,6
|
|
20230925,095600,216102500,360500,360000,360500,360000,32
|
|
20230925,095500,204580500,360000,359500,360000,359500,3
|
|
20230925,095400,203501000,359500,359500,359500,359500,1
|
|
20230925,095300,203141500,359500,359500,359500,359500,0
|
|
20230925,095200,203141500,359500,359500,360000,359500,16
|
|
20230925,095100,197389000,360000,360000,360000,360000,0
|
|
20230925,095000,197389000,360000,360000,360000,360000,6
|
|
20230925,094900,195229000,360000,360000,360000,360000,0
|
|
20230925,094800,195229000,360000,360000,360000,360000,1
|
|
20230925,094700,194869000,360000,360000,360000,360000,2
|
|
20230925,094600,194149000,359500,359000,359500,359000,36
|
|
20230925,094500,181221000,359000,358500,359000,358500,2
|
|
20230925,094400,180503500,358500,358500,358500,358500,1
|
|
20230925,094300,180145000,358500,358500,358500,358500,4
|
|
20230925,094200,178711000,358500,358500,358500,358500,1
|
|
20230925,094100,178352500,358000,358500,358500,358000,5
|
|
20230925,094000,176560500,358500,358500,359000,358500,26
|
|
20230925,093900,167239000,358500,358500,358500,358500,13
|
|
20230925,093800,162578500,358500,358500,358500,358500,3
|
|
20230925,093700,161503000,358500,358000,358500,358000,2
|
|
20230925,093600,160786500,358500,358500,358500,358500,17
|
|
20230925,093500,154692000,358500,359000,359000,358500,2
|
|
20230925,093400,153974500,359000,359000,359000,359000,2
|
|
20230925,093300,153256500,359000,359000,359000,359000,5
|
|
20230925,093200,151461500,359000,359000,359000,359000,1
|
|
20230925,093100,151102500,359000,359000,359000,359000,1
|
|
20230925,093000,150743500,359000,359000,359000,359000,1
|
|
20230925,092900,150384500,358500,359000,359000,358500,7
|
|
20230925,092800,147872000,359500,359000,359500,359000,12
|
|
20230925,092700,143563000,358000,358000,358500,358000,3
|
|
20230925,092600,142488500,358500,358500,358500,358500,3
|
|
20230925,092500,141413000,358500,358500,359000,358500,52
|
|
20230925,092400,122761000,358500,358500,358500,358500,1
|
|
20230925,092300,122402500,359000,359000,359000,359000,1
|
|
20230925,092200,122043500,358500,358500,358500,358500,1
|
|
20230925,092100,121685000,358500,358500,358500,358500,1
|
|
20230925,092000,121326500,358000,359000,359000,358000,4
|
|
20230925,091900,119893000,358500,358500,358500,358500,0
|
|
20230925,091800,119893000,358500,358000,358500,358000,4
|
|
20230925,091700,118460000,358500,358500,358500,358500,6
|
|
20230925,091600,116309000,358500,358500,358500,358500,16
|
|
20230925,091500,110573000,358500,358500,358500,358500,3
|
|
20230925,091400,109497500,358000,358000,358000,358000,0
|
|
20230925,091300,109497500,358000,358500,358500,358000,4
|
|
20230925,091200,108065000,358000,359000,359000,358000,61
|
|
20230925,091100,86226000,358000,358000,358500,358000,18
|
|
20230925,091000,79774500,358000,358000,358000,357500,13
|
|
20230925,090900,75121000,358000,358000,358000,358000,6
|
|
20230925,090800,72973000,358000,357500,358000,357000,25
|
|
20230925,090700,64040500,357500,357500,357500,357500,3
|
|
20230925,090600,62968000,357500,357500,357500,357000,8
|
|
20230925,090500,60109500,357500,357500,357500,357500,4
|
|
20230925,090400,58679500,357500,357500,357500,357500,17
|
|
20230925,090300,52602000,357500,358000,358000,357000,79
|
|
20230925,090200,24369000,358000,358000,358000,358000,2
|
|
20230925,090100,23653000,358000,358000,358000,358000,17
|
|
20230925,090000,17567000,358500,358500,359000,358500,49
|