589 lines
33 KiB
CSV
589 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230927,184600,1868335500,365000,365000,365000,365000,385
|
|
20230927,184500,1868335500,365000,365000,365000,365000,0
|
|
20230927,184400,1868335500,365000,365000,365000,365000,0
|
|
20230927,184300,1868335500,365000,365000,365000,365000,0
|
|
20230927,184200,1868335500,365000,365000,365000,365000,0
|
|
20230927,184100,1868335500,365000,365000,365000,365000,0
|
|
20230927,184000,1868335500,365000,365000,365000,365000,0
|
|
20230927,183900,1868335500,365000,365000,365000,365000,0
|
|
20230927,183800,1868335500,365000,365000,365000,365000,0
|
|
20230927,183700,1868335500,365000,365000,365000,365000,0
|
|
20230927,183600,1868335500,365000,365000,365000,365000,0
|
|
20230927,183500,1868335500,365000,365000,365000,365000,0
|
|
20230927,183400,1868335500,365000,365000,365000,365000,0
|
|
20230927,183300,1868335500,365000,365000,365000,365000,0
|
|
20230927,183200,1868335500,365000,365000,365000,365000,0
|
|
20230927,183100,1868335500,365000,365000,365000,365000,0
|
|
20230927,183000,1868335500,365000,365000,365000,365000,0
|
|
20230927,182900,1868335500,365000,365000,365000,365000,0
|
|
20230927,182800,1868335500,365000,365000,365000,365000,0
|
|
20230927,182700,1868335500,365000,365000,365000,365000,0
|
|
20230927,182600,1868335500,365000,365000,365000,365000,0
|
|
20230927,182500,1868335500,365000,365000,365000,365000,0
|
|
20230927,182400,1868335500,365000,365000,365000,365000,0
|
|
20230927,182300,1868335500,365000,365000,365000,365000,0
|
|
20230927,182200,1868335500,365000,365000,365000,365000,0
|
|
20230927,182100,1868335500,365000,365000,365000,365000,0
|
|
20230927,182000,1868335500,365000,365000,365000,365000,0
|
|
20230927,181900,1868335500,365000,365000,365000,365000,0
|
|
20230927,181800,1868335500,365000,365000,365000,365000,0
|
|
20230927,181700,1868335500,365000,365000,365000,365000,0
|
|
20230927,181600,1868335500,365000,365000,365000,365000,385
|
|
20230927,181500,1868335500,365000,365000,365000,365000,0
|
|
20230927,181400,1868335500,365000,365000,365000,365000,0
|
|
20230927,181300,1868335500,365000,365000,365000,365000,0
|
|
20230927,181200,1868335500,365000,365000,365000,365000,0
|
|
20230927,181100,1868335500,365000,365000,365000,365000,0
|
|
20230927,181000,1868335500,365000,365000,365000,365000,0
|
|
20230927,180900,1868335500,365000,365000,365000,365000,0
|
|
20230927,180800,1868335500,365000,365000,365000,365000,0
|
|
20230927,180700,1868335500,365000,365000,365000,365000,0
|
|
20230927,180600,1868335500,365000,365000,365000,365000,0
|
|
20230927,180500,1868335500,365000,365000,365000,365000,0
|
|
20230927,180400,1868335500,365000,365000,365000,365000,0
|
|
20230927,180300,1868335500,365000,365000,365000,365000,0
|
|
20230927,180200,1868335500,365000,365000,365000,365000,0
|
|
20230927,180100,1868335500,365000,365000,365000,365000,0
|
|
20230927,180000,1868335500,365000,365000,365000,365000,0
|
|
20230927,175900,1868335500,365000,365000,365000,365000,0
|
|
20230927,175800,1868335500,365000,365000,365000,365000,0
|
|
20230927,175700,1868335500,365000,365000,365000,365000,0
|
|
20230927,175600,1868335500,365000,365000,365000,365000,0
|
|
20230927,175500,1868335500,365000,365000,365000,365000,0
|
|
20230927,175400,1868335500,365000,365000,365000,365000,0
|
|
20230927,175300,1868335500,365000,365000,365000,365000,0
|
|
20230927,175200,1868335500,365000,365000,365000,365000,0
|
|
20230927,175100,1868335500,365000,365000,365000,365000,0
|
|
20230927,175000,1868335500,365000,365000,365000,365000,0
|
|
20230927,174900,1868335500,365000,365000,365000,365000,0
|
|
20230927,174800,1868335500,365000,365000,365000,365000,0
|
|
20230927,174700,1868335500,365000,365000,365000,365000,0
|
|
20230927,174600,1868335500,365000,365000,365000,365000,385
|
|
20230927,174500,1868335500,365000,365000,365000,365000,0
|
|
20230927,174400,1868335500,365000,365000,365000,365000,0
|
|
20230927,174300,1868335500,365000,365000,365000,365000,0
|
|
20230927,174200,1868335500,365000,365000,365000,365000,0
|
|
20230927,174100,1868335500,365000,365000,365000,365000,0
|
|
20230927,174000,1868335500,365000,365000,365000,365000,0
|
|
20230927,173900,1868335500,365000,365000,365000,365000,0
|
|
20230927,173800,1868335500,365000,365000,365000,365000,0
|
|
20230927,173700,1868335500,365000,365000,365000,365000,0
|
|
20230927,173600,1868335500,365000,365000,365000,365000,0
|
|
20230927,173500,1868335500,365000,365000,365000,365000,0
|
|
20230927,173400,1868335500,365000,365000,365000,365000,0
|
|
20230927,173300,1868335500,365000,365000,365000,365000,0
|
|
20230927,173200,1868335500,365000,365000,365000,365000,0
|
|
20230927,173100,1868335500,365000,365000,365000,365000,0
|
|
20230927,173000,1868335500,365000,365000,365000,365000,0
|
|
20230927,172900,1868335500,365000,365000,365000,365000,0
|
|
20230927,172800,1868335500,365000,365000,365000,365000,0
|
|
20230927,172700,1868335500,365000,365000,365000,365000,0
|
|
20230927,172600,1868335500,365000,365000,365000,365000,0
|
|
20230927,172500,1868335500,365000,365000,365000,365000,0
|
|
20230927,172400,1868335500,365000,365000,365000,365000,0
|
|
20230927,172300,1868335500,365000,365000,365000,365000,0
|
|
20230927,172200,1868335500,365000,365000,365000,365000,0
|
|
20230927,172100,1868335500,365000,365000,365000,365000,0
|
|
20230927,172000,1868335500,365000,365000,365000,365000,0
|
|
20230927,171900,1868335500,365000,365000,365000,365000,0
|
|
20230927,171800,1868335500,365000,365000,365000,365000,0
|
|
20230927,171700,1868335500,365000,365000,365000,365000,0
|
|
20230927,171600,1868335500,365000,365000,365000,365000,385
|
|
20230927,171500,1868335500,365000,365000,365000,365000,0
|
|
20230927,171400,1868335500,365000,365000,365000,365000,0
|
|
20230927,171300,1868335500,365000,365000,365000,365000,0
|
|
20230927,171200,1868335500,365000,365000,365000,365000,0
|
|
20230927,171100,1868335500,365000,365000,365000,365000,0
|
|
20230927,171000,1868335500,365000,365000,365000,365000,0
|
|
20230927,170900,1868335500,365000,365000,365000,365000,0
|
|
20230927,170800,1868335500,365000,365000,365000,365000,0
|
|
20230927,170700,1868335500,365000,365000,365000,365000,0
|
|
20230927,170600,1868335500,365000,365000,365000,365000,0
|
|
20230927,170500,1868335500,365000,365000,365000,365000,0
|
|
20230927,170400,1868335500,365000,365000,365000,365000,0
|
|
20230927,170300,1868335500,365000,365000,365000,365000,0
|
|
20230927,170200,1868335500,365000,365000,365000,365000,0
|
|
20230927,170100,1868335500,365000,365000,365000,365000,0
|
|
20230927,170000,1868335500,365000,365000,365000,365000,0
|
|
20230927,165900,1868335500,365000,365000,365000,365000,0
|
|
20230927,165800,1868335500,365000,365000,365000,365000,0
|
|
20230927,165700,1868335500,365000,365000,365000,365000,0
|
|
20230927,165600,1868335500,365000,365000,365000,365000,0
|
|
20230927,165500,1868335500,365000,365000,365000,365000,0
|
|
20230927,165400,1868335500,365000,365000,365000,365000,0
|
|
20230927,165300,1868335500,365000,365000,365000,365000,0
|
|
20230927,165200,1868335500,365000,365000,365000,365000,0
|
|
20230927,165100,1868335500,365000,365000,365000,365000,0
|
|
20230927,165000,1868335500,365000,365000,365000,365000,0
|
|
20230927,164900,1868335500,365000,365000,365000,365000,0
|
|
20230927,164800,1868335500,365000,365000,365000,365000,0
|
|
20230927,164700,1868335500,365000,365000,365000,365000,0
|
|
20230927,164600,1868335500,365000,365000,365000,365000,385
|
|
20230927,164500,1868335500,365000,365000,365000,365000,0
|
|
20230927,164400,1868335500,365000,365000,365000,365000,0
|
|
20230927,164300,1868335500,365000,365000,365000,365000,0
|
|
20230927,164200,1868335500,365000,365000,365000,365000,0
|
|
20230927,164100,1868335500,365000,365000,365000,365000,0
|
|
20230927,164000,1868335500,365000,365000,365000,365000,0
|
|
20230927,163900,1868335500,365000,365000,365000,365000,0
|
|
20230927,163800,1868335500,365000,365000,365000,365000,0
|
|
20230927,163700,1868335500,365000,365000,365000,365000,0
|
|
20230927,163600,1868335500,365000,365000,365000,365000,0
|
|
20230927,163500,1868335500,365000,365000,365000,365000,0
|
|
20230927,163400,1868335500,365000,365000,365000,365000,0
|
|
20230927,163300,1868335500,365000,365000,365000,365000,0
|
|
20230927,163200,1868335500,365000,365000,365000,365000,0
|
|
20230927,163100,1868335500,365000,365000,365000,365000,0
|
|
20230927,163000,1868335500,365000,365000,365000,365000,0
|
|
20230927,162900,1868335500,365000,365000,365000,365000,0
|
|
20230927,162800,1868335500,365000,365000,365000,365000,0
|
|
20230927,162700,1868335500,365000,365000,365000,365000,0
|
|
20230927,162600,1868335500,365000,365000,365000,365000,0
|
|
20230927,162500,1868335500,365000,365000,365000,365000,0
|
|
20230927,162400,1868335500,365000,365000,365000,365000,0
|
|
20230927,162300,1868335500,365000,365000,365000,365000,0
|
|
20230927,162200,1868335500,365000,365000,365000,365000,0
|
|
20230927,162100,1868335500,365000,365000,365000,365000,0
|
|
20230927,162000,1868335500,365000,365000,365000,365000,0
|
|
20230927,161900,1868335500,365000,365000,365000,365000,0
|
|
20230927,161800,1868335500,365000,365000,365000,365000,0
|
|
20230927,161700,1868335500,365000,365000,365000,365000,0
|
|
20230927,161600,1868335500,365000,365000,365000,365000,385
|
|
20230927,161500,1868335500,365000,365000,365000,365000,0
|
|
20230927,161400,1868335500,365000,365000,365000,365000,0
|
|
20230927,161300,1868335500,365000,365000,365000,365000,0
|
|
20230927,161200,1868335500,365000,365000,365000,365000,0
|
|
20230927,161100,1868335500,365000,365000,365000,365000,0
|
|
20230927,161000,1868335500,365000,365000,365000,365000,0
|
|
20230927,160900,1868335500,365000,365000,365000,365000,0
|
|
20230927,160800,1868335500,365000,365000,365000,365000,0
|
|
20230927,160700,1868335500,365000,365000,365000,365000,0
|
|
20230927,160600,1868335500,365000,365000,365000,365000,0
|
|
20230927,160500,1868335500,365000,365000,365000,365000,0
|
|
20230927,160400,1868335500,365000,365000,365000,365000,0
|
|
20230927,160300,1868335500,365000,365000,365000,365000,0
|
|
20230927,160200,1868335500,365000,365000,365000,365000,0
|
|
20230927,160100,1868335500,365000,365000,365000,365000,0
|
|
20230927,160000,1868335500,365000,365000,365000,365000,0
|
|
20230927,155900,1868335500,365000,365000,365000,365000,0
|
|
20230927,155800,1868335500,365000,365000,365000,365000,0
|
|
20230927,155700,1868335500,365000,365000,365000,365000,0
|
|
20230927,155600,1868335500,365000,365000,365000,365000,0
|
|
20230927,155500,1868335500,365000,365000,365000,365000,0
|
|
20230927,155400,1868335500,365000,365000,365000,365000,0
|
|
20230927,155300,1868335500,365000,365000,365000,365000,0
|
|
20230927,155200,1868335500,365000,365000,365000,365000,0
|
|
20230927,155100,1868335500,365000,365000,365000,365000,0
|
|
20230927,155000,1868335500,365000,365000,365000,365000,0
|
|
20230927,154900,1868335500,365000,365000,365000,365000,0
|
|
20230927,154800,1868335500,365000,365000,365000,365000,0
|
|
20230927,154700,1868335500,365000,365000,365000,365000,0
|
|
20230927,154600,1868335500,365000,365000,365000,365000,385
|
|
20230927,154500,1868335500,365000,365000,365000,365000,0
|
|
20230927,154400,1868335500,365000,365000,365000,365000,0
|
|
20230927,154300,1868335500,365000,365000,365000,365000,0
|
|
20230927,154200,1868335500,365000,365000,365000,365000,0
|
|
20230927,154100,1868335500,365000,365000,365000,365000,0
|
|
20230927,154000,1868335500,365000,365000,365000,365000,0
|
|
20230927,153900,1868335500,365000,365000,365000,365000,0
|
|
20230927,153800,1868335500,365000,365000,365000,365000,0
|
|
20230927,153700,1868335500,365000,365000,365000,365000,0
|
|
20230927,153600,1868335500,365000,365000,365000,365000,0
|
|
20230927,153500,1868335500,365000,365000,365000,365000,0
|
|
20230927,153400,1868335500,365000,365000,365000,365000,0
|
|
20230927,153300,1868335500,365000,365000,365000,365000,0
|
|
20230927,153200,1868335500,365000,365000,365000,365000,0
|
|
20230927,153100,1868335500,365000,365000,365000,365000,0
|
|
20230927,153000,1868335500,365000,365000,365000,365000,385
|
|
20230927,152900,1727810500,365500,365500,365500,365500,0
|
|
20230927,152800,1727810500,365500,365500,365500,365500,0
|
|
20230927,152700,1727810500,365500,365500,365500,365500,0
|
|
20230927,152600,1727810500,365500,365500,365500,365500,0
|
|
20230927,152500,1727810500,365500,365500,365500,365500,0
|
|
20230927,152400,1727810500,365500,365500,365500,365500,0
|
|
20230927,152300,1727810500,365500,365500,365500,365500,0
|
|
20230927,152200,1727810500,365500,365500,365500,365500,0
|
|
20230927,152100,1727810500,365500,365500,365500,365500,0
|
|
20230927,152000,1727810500,365500,365500,365500,365500,0
|
|
20230927,151900,1727810500,365500,364000,365500,363000,128
|
|
20230927,151800,1681096000,365000,365000,365000,365000,1
|
|
20230927,151700,1680731000,365000,365500,365500,365000,7
|
|
20230927,151600,1678173500,365000,365000,365000,364500,18
|
|
20230927,151500,1671604000,365000,365000,365000,364000,12
|
|
20230927,151400,1667226500,365000,365000,365000,364500,8
|
|
20230927,151300,1664307000,365000,365000,365000,364500,33
|
|
20230927,151200,1652273500,365000,365000,365000,365000,10
|
|
20230927,151100,1648623500,365000,365000,365000,365000,15
|
|
20230927,151000,1643148500,365000,365500,365500,365000,14
|
|
20230927,150900,1638035000,366000,366000,366000,366000,8
|
|
20230927,150800,1635107000,366000,366000,366000,366000,6
|
|
20230927,150700,1632911000,365500,365500,365500,365500,9
|
|
20230927,150600,1629621500,365500,365500,365500,365500,5
|
|
20230927,150500,1627794000,365000,365500,365500,365000,22
|
|
20230927,150400,1619762000,365500,365000,365500,365000,6
|
|
20230927,150300,1617570000,366000,365000,366000,365000,7
|
|
20230927,150200,1615010500,365500,366000,366000,365500,10
|
|
20230927,150100,1611351500,366000,366000,366000,366000,6
|
|
20230927,150000,1609155500,366000,366500,366500,365500,26
|
|
20230927,145900,1599635000,366500,366000,366500,366000,33
|
|
20230927,145800,1587548500,366000,366000,366500,366000,21
|
|
20230927,145700,1579860000,366000,366000,366000,366000,22
|
|
20230927,145600,1571808000,366000,366000,366000,365500,33
|
|
20230927,145500,1559731500,366000,366500,366500,366000,18
|
|
20230927,145400,1553139000,366500,366500,366500,366500,23
|
|
20230927,145300,1544709500,366500,366500,366500,366500,14
|
|
20230927,145200,1539578500,366500,366000,366500,366000,30
|
|
20230927,145100,1528589000,366000,366000,366000,366000,17
|
|
20230927,145000,1522367000,366000,366000,366000,366000,24
|
|
20230927,144900,1513583000,366000,366000,366000,366000,21
|
|
20230927,144800,1505897000,366000,366000,366000,365000,20
|
|
20230927,144700,1498578000,366000,365500,366000,365500,22
|
|
20230927,144600,1490532000,365500,366000,366000,365000,21
|
|
20230927,144500,1482853500,366000,366000,366000,366000,21
|
|
20230927,144400,1475167500,366000,365500,366000,365500,21
|
|
20230927,144300,1467482500,366000,365500,366000,365500,47
|
|
20230927,144200,1450303500,365500,365500,365500,364500,15
|
|
20230927,144100,1444822500,365500,365500,365500,365500,17
|
|
20230927,144000,1438609000,365500,365500,365500,365500,21
|
|
20230927,143900,1430933500,365500,365500,366000,365000,17
|
|
20230927,143800,1424720500,365500,365500,365500,365500,17
|
|
20230927,143700,1418507000,365500,365500,365500,365500,20
|
|
20230927,143600,1411197000,365500,365500,365500,365000,23
|
|
20230927,143500,1402795500,365500,366000,366000,365000,14
|
|
20230927,143400,1397678000,365000,366000,366000,365000,27
|
|
20230927,143300,1387800500,366000,365500,366000,365500,14
|
|
20230927,143200,1382680000,365500,366000,366000,365000,25
|
|
20230927,143100,1373541000,366000,365500,366000,365500,15
|
|
20230927,143000,1368055000,365500,365500,365500,365500,13
|
|
20230927,142900,1363303500,365500,365500,365500,365500,10
|
|
20230927,142800,1359648500,365500,366000,366000,365000,25
|
|
20230927,142700,1350504500,366000,365500,366000,365000,15
|
|
20230927,142600,1345018500,366000,366000,366000,366000,10
|
|
20230927,142500,1341358500,365500,365500,365500,365500,26
|
|
20230927,142400,1331855500,365500,365500,365500,365500,20
|
|
20230927,142300,1324545500,365500,365000,365500,365000,17
|
|
20230927,142200,1318332500,365500,365500,365500,365500,19
|
|
20230927,142100,1311388000,365500,365500,365500,365000,13
|
|
20230927,142000,1306638000,365500,365000,365500,365000,16
|
|
20230927,141900,1300791500,365500,365500,365500,365000,9
|
|
20230927,141800,1297502500,365500,365500,365500,365500,19
|
|
20230927,141700,1290558000,365500,365500,365500,365500,13
|
|
20230927,141600,1285806500,365000,365500,365500,365000,22
|
|
20230927,141500,1277767000,365500,365500,365500,365000,28
|
|
20230927,141400,1267533500,365000,365500,365500,365000,15
|
|
20230927,141300,1262052500,365000,365000,365500,365000,25
|
|
20230927,141200,1252927000,365000,365000,365000,365000,9
|
|
20230927,141100,1249642000,365000,365000,365000,364000,19
|
|
20230927,141000,1242714500,365000,365000,365000,364500,21
|
|
20230927,140900,1235052000,365000,365000,365000,365000,11
|
|
20230927,140800,1231037000,365000,365000,365000,365000,22
|
|
20230927,140700,1223007000,364500,365000,365000,364500,10
|
|
20230927,140600,1219359500,365000,365000,365000,364500,23
|
|
20230927,140500,1210972000,365000,365000,365000,365000,7
|
|
20230927,140400,1208417000,365500,365000,365500,365000,17
|
|
20230927,140300,1202211500,365000,365000,365000,365000,8
|
|
20230927,140200,1199291500,365000,365000,365000,364500,24
|
|
20230927,140100,1190533500,364500,365500,365500,364500,19
|
|
20230927,140000,1183593000,365000,365500,366000,365000,18
|
|
20230927,135900,1177014000,365500,365500,365500,365500,12
|
|
20230927,135800,1172628000,365500,365500,365500,365500,11
|
|
20230927,135700,1168607500,366000,365500,366000,365500,62
|
|
20230927,135600,1145940500,365500,365500,365500,365500,10
|
|
20230927,135500,1142285500,365500,365000,365500,365000,13
|
|
20230927,135400,1137537000,365000,365000,365500,364500,16
|
|
20230927,135300,1131697000,365000,365500,365500,365000,119
|
|
20230927,135200,1088257000,365000,365000,365000,365000,13
|
|
20230927,135100,1083512000,364000,365500,365500,363500,10
|
|
20230927,135000,1079865500,365500,365000,365500,365000,19
|
|
20230927,134900,1072925000,365000,365500,365500,365000,39
|
|
20230927,134800,1058674000,366000,366000,366000,365500,19
|
|
20230927,134700,1051720500,366000,367000,367000,366000,21
|
|
20230927,134600,1044029500,367000,366500,367000,366500,29
|
|
20230927,134500,1033399500,366500,366000,366500,366000,17
|
|
20230927,134400,1027177000,366500,366000,368000,366000,51
|
|
20230927,134300,1008435000,366000,366000,366500,365500,21
|
|
20230927,134200,1000749000,367000,366000,367000,366000,16
|
|
20230927,134100,994888000,366000,364500,366000,364500,67
|
|
20230927,134000,970432500,364500,364500,364500,364500,7
|
|
20230927,133900,967881000,364500,363500,364500,363000,69
|
|
20230927,133800,942771500,363500,363500,363500,363500,8
|
|
20230927,133700,939863500,364000,363500,364000,363500,40
|
|
20230927,133600,925322000,363500,363000,363500,363000,57
|
|
20230927,133500,904630500,363000,363000,363000,362500,10
|
|
20230927,133400,901001000,362500,362000,362500,362000,49
|
|
20230927,133300,883246000,362000,361500,362000,361500,45
|
|
20230927,133200,866956500,361500,361500,362000,361500,6
|
|
20230927,133100,864787000,362000,358500,362000,358500,195
|
|
20230927,133000,794497000,359000,359000,359000,359000,1
|
|
20230927,132900,794138000,359000,359000,359000,359000,4
|
|
20230927,132800,792702000,359000,359000,359000,359000,0
|
|
20230927,132700,792702000,359000,358500,359000,358500,8
|
|
20230927,132600,789832000,358500,358500,358500,358500,0
|
|
20230927,132500,789832000,358500,358500,358500,358500,0
|
|
20230927,132400,789832000,358500,358500,358500,358500,0
|
|
20230927,132300,789832000,358500,358500,358500,358500,0
|
|
20230927,132200,789832000,358500,359000,359000,358500,21
|
|
20230927,132100,782295500,359000,359000,359000,359000,0
|
|
20230927,132000,782295500,359000,359000,359500,359000,3
|
|
20230927,131900,781218000,359000,359500,359500,359000,120
|
|
20230927,131800,738080500,359500,359500,359500,359500,3
|
|
20230927,131700,737002000,359500,359500,359500,359500,11
|
|
20230927,131600,733047500,359500,359500,359500,359500,2
|
|
20230927,131500,732328500,359500,359500,359500,359500,0
|
|
20230927,131400,732328500,359500,359500,359500,359500,1
|
|
20230927,131300,731969000,360000,360000,360000,360000,1
|
|
20230927,131200,731609000,360000,359500,360000,359500,3
|
|
20230927,131100,730530000,359500,359500,359500,359500,1
|
|
20230927,131000,730170500,359500,359500,359500,359500,0
|
|
20230927,130900,730170500,359500,359500,359500,359500,2
|
|
20230927,130800,729451500,360000,360000,360000,360000,6
|
|
20230927,130700,727291500,359500,359500,359500,359500,1
|
|
20230927,130600,726932000,359500,359000,359500,359000,17
|
|
20230927,130500,720821000,359500,360000,360000,359500,75
|
|
20230927,130400,693858000,359500,359000,359500,359000,8
|
|
20230927,130300,690983000,359500,359500,359500,359500,0
|
|
20230927,130200,690983000,359500,359500,359500,359500,0
|
|
20230927,130100,690983000,359500,359500,359500,359500,24
|
|
20230927,130000,682355000,359500,359000,359500,359000,34
|
|
20230927,125900,670148500,359000,359000,359000,359000,1
|
|
20230927,125800,669789500,359000,358500,359000,358500,26
|
|
20230927,125700,660456000,358500,358500,358500,358500,1
|
|
20230927,125600,660097500,358500,358500,358500,358500,1
|
|
20230927,125500,659739000,358500,358500,358500,358500,0
|
|
20230927,125400,659739000,358500,358000,358500,358000,21
|
|
20230927,125300,652211000,358500,358500,358500,358500,0
|
|
20230927,125200,652211000,358500,358500,358500,358500,0
|
|
20230927,125100,652211000,358500,358500,358500,358000,24
|
|
20230927,125000,643618000,358500,358500,358500,358500,1
|
|
20230927,124900,643259500,357000,357500,358500,357000,31
|
|
20230927,124800,632166500,357500,357500,357500,357500,0
|
|
20230927,124700,632166500,357500,357500,357500,357500,19
|
|
20230927,124600,625374000,357500,357500,357500,357500,2
|
|
20230927,124500,624659000,357500,357500,357500,357500,1
|
|
20230927,124400,624301500,357500,357500,357500,357500,1
|
|
20230927,124300,623944000,357500,357500,357500,357500,0
|
|
20230927,124200,623944000,357500,358000,358000,357500,3
|
|
20230927,124100,622871000,357500,357500,357500,357500,1
|
|
20230927,124000,622513500,357500,357500,357500,357500,0
|
|
20230927,123900,622513500,357500,357500,357500,357500,2
|
|
20230927,123800,621798500,357500,357500,357500,357500,1
|
|
20230927,123700,621441000,357500,357500,357500,357500,0
|
|
20230927,123600,621441000,357500,358000,358000,357500,3
|
|
20230927,123500,620368000,357500,357500,357500,357500,0
|
|
20230927,123400,620368000,357500,357500,357500,357500,1
|
|
20230927,123300,620010500,357500,357500,357500,357500,2
|
|
20230927,123200,619295500,358000,358000,358000,358000,0
|
|
20230927,123100,619295500,358000,358000,358000,358000,2
|
|
20230927,123000,618579500,358000,357500,358000,357500,6
|
|
20230927,122900,616432000,358500,358500,358500,358500,1
|
|
20230927,122800,616073500,358500,358500,358500,358500,1
|
|
20230927,122700,615715000,358500,358500,358500,358500,1
|
|
20230927,122600,615356500,358500,358500,358500,358500,1
|
|
20230927,122500,614998000,358500,358500,358500,358500,0
|
|
20230927,122400,614998000,358500,358500,358500,358500,2
|
|
20230927,122300,614281000,358500,358500,358500,358500,1
|
|
20230927,122200,613922500,358500,358500,358500,358500,0
|
|
20230927,122100,613922500,358500,358000,358500,358000,15
|
|
20230927,122000,608546500,358000,358000,358000,358000,0
|
|
20230927,121900,608546500,358000,358000,358000,358000,5
|
|
20230927,121800,606756500,357000,357000,357000,357000,0
|
|
20230927,121700,606756500,357000,358500,358500,357000,300
|
|
20230927,121600,499492500,358500,358500,358500,358500,1
|
|
20230927,121500,499134000,358500,358500,358500,358500,0
|
|
20230927,121400,499134000,358500,358500,358500,358500,2
|
|
20230927,121300,498417000,358500,358500,358500,358500,1
|
|
20230927,121200,498058500,358500,358500,358500,358500,0
|
|
20230927,121100,498058500,358500,358500,358500,358500,1
|
|
20230927,121000,497700000,358500,358500,358500,358500,0
|
|
20230927,120900,497700000,358500,358500,358500,358500,3
|
|
20230927,120800,496624500,358500,358500,358500,358500,9
|
|
20230927,120700,493398000,358000,358000,358000,358000,0
|
|
20230927,120600,493398000,358000,358000,358000,358000,2
|
|
20230927,120500,492682000,358000,358000,358000,358000,0
|
|
20230927,120400,492682000,358000,358000,358000,358000,1
|
|
20230927,120300,492324000,358500,358500,358500,358500,2
|
|
20230927,120200,491607000,358000,359000,359000,358000,6
|
|
20230927,120100,489454000,358500,359000,359000,358500,16
|
|
20230927,120000,483712500,359500,359000,359500,359000,2
|
|
20230927,115900,482994000,359000,359000,359000,359000,2
|
|
20230927,115800,482276000,359000,359000,359000,359000,1
|
|
20230927,115700,481917000,359000,359000,359000,359000,0
|
|
20230927,115600,481917000,359000,359000,359000,359000,2
|
|
20230927,115500,481199000,359000,359000,359000,359000,1
|
|
20230927,115400,480840000,359500,359500,359500,359500,2
|
|
20230927,115300,480121000,359500,359500,359500,359500,1
|
|
20230927,115200,479761500,360000,360000,360000,360000,0
|
|
20230927,115100,479761500,360000,360000,360000,360000,4
|
|
20230927,115000,478321500,360500,360500,360500,360500,0
|
|
20230927,114900,478321500,360500,360000,360500,360000,8
|
|
20230927,114800,475439000,360000,360000,360000,360000,1
|
|
20230927,114700,475079000,360000,360000,360000,360000,1
|
|
20230927,114600,474719000,360500,359500,360500,359500,19
|
|
20230927,114500,467880000,360000,360000,360000,360000,0
|
|
20230927,114400,467880000,360000,360000,360000,360000,1
|
|
20230927,114300,467520000,359500,359500,359500,359500,0
|
|
20230927,114200,467520000,359500,358500,362500,358500,132
|
|
20230927,114100,419843500,358000,358000,358000,358000,2
|
|
20230927,114000,419127500,358000,358000,358000,358000,2
|
|
20230927,113900,418411500,358500,358500,358500,358500,0
|
|
20230927,113800,418411500,358500,358500,358500,358500,1
|
|
20230927,113700,418053000,359000,359000,359000,359000,0
|
|
20230927,113600,418053000,359000,359000,359000,359000,6
|
|
20230927,113500,415899000,359500,359500,359500,359500,0
|
|
20230927,113400,415899000,359500,359500,359500,359500,1
|
|
20230927,113300,415539500,359500,359500,359500,359500,0
|
|
20230927,113200,415539500,359500,359500,359500,359500,0
|
|
20230927,113100,415539500,359500,359500,359500,359500,3
|
|
20230927,113000,414461000,359500,359000,359500,359000,3
|
|
20230927,112900,413383500,359000,358500,359000,358500,2
|
|
20230927,112800,412666000,358500,358500,358500,358500,0
|
|
20230927,112700,412666000,358500,358500,358500,358500,0
|
|
20230927,112600,412666000,358500,358500,358500,358500,2
|
|
20230927,112500,411949000,358500,358500,358500,358500,0
|
|
20230927,112400,411949000,358500,358500,358500,358500,4
|
|
20230927,112300,410515000,358000,359000,359000,358000,4
|
|
20230927,112200,409081000,359000,359000,359000,359000,0
|
|
20230927,112100,409081000,359000,358500,359000,358500,6
|
|
20230927,112000,406929500,358500,358500,358500,358500,2
|
|
20230927,111900,406212500,358500,358500,358500,358500,1
|
|
20230927,111800,405854000,358500,358000,358500,358000,4
|
|
20230927,111700,404420500,358000,358000,358000,358000,0
|
|
20230927,111600,404420500,358000,358000,358000,358000,1
|
|
20230927,111500,404062500,358500,358500,358500,358500,0
|
|
20230927,111400,404062500,358500,358500,358500,358500,1
|
|
20230927,111300,403704000,358500,358500,358500,358500,0
|
|
20230927,111200,403704000,358500,358000,358500,358000,3
|
|
20230927,111100,402629500,358500,358500,358500,358500,0
|
|
20230927,111000,402629500,358500,359000,359000,358500,2
|
|
20230927,110900,401912000,358500,358500,358500,358500,2
|
|
20230927,110800,401195000,358500,358500,358500,358500,2
|
|
20230927,110700,400478000,358500,357000,358500,357000,5
|
|
20230927,110600,398691500,359000,359000,359000,359000,0
|
|
20230927,110500,398691500,359000,359000,359000,359000,1
|
|
20230927,110400,398332500,359000,359000,359000,359000,0
|
|
20230927,110300,398332500,359000,359000,359000,359000,0
|
|
20230927,110200,398332500,359000,359000,359000,359000,30
|
|
20230927,110100,387562500,359500,361000,361000,359500,38
|
|
20230927,110000,373859500,361000,361000,361000,361000,35
|
|
20230927,105900,361224500,361000,361500,361500,361000,14
|
|
20230927,105800,356168500,362000,362000,362000,362000,7
|
|
20230927,105700,353634500,363000,362000,363000,362000,175
|
|
20230927,105600,290196000,361500,360000,362000,360000,125
|
|
20230927,105500,245112500,359500,359500,359500,359500,1
|
|
20230927,105400,244753000,360000,359500,360000,359500,49
|
|
20230927,105300,227122500,359000,359000,359000,359000,43
|
|
20230927,105200,211685500,358500,358000,358500,358000,17
|
|
20230927,105100,205593000,358000,358000,358500,357500,45
|
|
20230927,105000,189476500,358000,358000,358000,358000,10
|
|
20230927,104900,185896500,358000,358000,358000,358000,0
|
|
20230927,104800,185896500,358000,358000,358000,358000,1
|
|
20230927,104700,185538500,358000,358000,358000,358000,49
|
|
20230927,104600,167996500,358000,358000,358000,358000,0
|
|
20230927,104500,167996500,358000,357500,358000,357500,16
|
|
20230927,104400,162271500,357000,357000,357000,357000,0
|
|
20230927,104300,162271500,357000,357000,357000,357000,4
|
|
20230927,104200,160843500,358000,358000,358000,358000,15
|
|
20230927,104100,155473500,358000,357000,358000,357000,54
|
|
20230927,104000,136142500,357500,357000,357500,357000,12
|
|
20230927,103900,131853500,356500,356500,356500,356500,0
|
|
20230927,103800,131853500,356500,357000,357000,356500,8
|
|
20230927,103700,128998000,357500,357500,357500,357500,0
|
|
20230927,103600,128998000,357500,357500,357500,357500,0
|
|
20230927,103500,128998000,357500,357500,357500,357500,0
|
|
20230927,103400,128998000,357500,357500,357500,357500,0
|
|
20230927,103300,128998000,357500,357500,357500,357500,9
|
|
20230927,103200,125780500,357500,357500,357500,357500,0
|
|
20230927,103100,125780500,357500,357500,357500,357500,2
|
|
20230927,103000,125065500,357500,357500,357500,357500,0
|
|
20230927,102900,125065500,357500,357500,357500,357500,1
|
|
20230927,102800,124708000,357500,358000,358000,357500,12
|
|
20230927,102700,120413000,358000,357500,358000,357500,7
|
|
20230927,102600,117908000,357500,357500,357500,357500,23
|
|
20230927,102500,109685500,357000,356500,357000,356500,21
|
|
20230927,102400,102189000,357000,357000,357000,357000,1
|
|
20230927,102300,101832000,356500,356500,356500,356500,2
|
|
20230927,102200,101119000,356500,356500,356500,356500,0
|
|
20230927,102100,101119000,356500,356500,356500,356500,7
|
|
20230927,102000,98623500,357000,357000,357000,357000,8
|
|
20230927,101900,95767500,357000,357000,357000,357000,0
|
|
20230927,101800,95767500,357000,357000,357000,357000,4
|
|
20230927,101700,94339500,356500,356500,356500,356500,17
|
|
20230927,101600,88279000,356500,356500,356500,356500,0
|
|
20230927,101500,88279000,356500,356500,356500,356500,0
|
|
20230927,101400,88279000,356500,356500,356500,356500,0
|
|
20230927,101300,88279000,356500,356500,356500,356500,0
|
|
20230927,101200,88279000,356500,356500,356500,356500,0
|
|
20230927,101100,88279000,356500,356000,356500,356000,2
|
|
20230927,101000,87566500,356000,356000,356000,356000,0
|
|
20230927,100900,87566500,356000,356000,356000,356000,2
|
|
20230927,100800,86854500,356000,356000,356000,356000,0
|
|
20230927,100700,86854500,356000,356000,356000,356000,1
|
|
20230927,100600,86498500,356500,356500,356500,356500,1
|
|
20230927,100500,86142000,356000,356000,356000,356000,0
|
|
20230927,100400,86142000,356000,356500,356500,356000,10
|
|
20230927,100300,82577500,356000,356000,356000,356000,11
|
|
20230927,100200,78661500,356000,356000,356000,356000,14
|
|
20230927,100100,73677500,356000,356000,356000,356000,1
|
|
20230927,100000,73321500,355500,356000,356000,355500,2
|
|
20230927,095900,72610000,356000,356000,356000,356000,1
|
|
20230927,095800,72254000,356000,356000,356000,356000,0
|
|
20230927,095700,72254000,356000,356000,356000,356000,0
|
|
20230927,095600,72254000,356000,356000,356000,356000,2
|
|
20230927,095500,71542000,355500,355500,355500,355500,0
|
|
20230927,095400,71542000,355500,356000,356000,355500,2
|
|
20230927,095300,70830500,356000,356000,356000,356000,0
|
|
20230927,095200,70830500,356000,356000,356000,356000,0
|
|
20230927,095100,70830500,356000,356000,356000,356000,1
|
|
20230927,095000,70474500,355500,355500,355500,355500,1
|
|
20230927,094900,70119000,356000,356000,356000,356000,1
|
|
20230927,094800,69763000,356000,356000,356000,356000,0
|
|
20230927,094700,69763000,356000,356000,356000,356000,2
|
|
20230927,094600,69051000,356000,356000,356000,356000,2
|
|
20230927,094500,68339000,356000,356000,356000,356000,0
|
|
20230927,094400,68339000,356000,355500,356000,355500,2
|
|
20230927,094300,67627500,356000,356000,356000,356000,0
|
|
20230927,094200,67627500,356000,356000,356000,356000,0
|
|
20230927,094100,67627500,356000,356000,356000,356000,4
|
|
20230927,094000,66203500,356000,356000,356000,356000,1
|
|
20230927,093900,65847500,356500,356500,356500,356500,1
|
|
20230927,093800,65491000,356000,356000,356000,356000,1
|
|
20230927,093700,65135000,356500,356500,356500,356500,1
|
|
20230927,093600,64778500,356000,356000,356000,356000,0
|
|
20230927,093500,64778500,356000,356000,356000,356000,0
|
|
20230927,093400,64778500,356000,356000,356000,356000,2
|
|
20230927,093300,64066500,356000,356000,356000,356000,0
|
|
20230927,093200,64066500,356000,356000,356000,356000,3
|
|
20230927,093100,62998500,357000,357000,357000,357000,4
|
|
20230927,093000,61570500,355500,355500,355500,355500,1
|
|
20230927,092900,61215000,355500,355500,355500,355500,1
|
|
20230927,092800,60859500,355500,355500,355500,355500,2
|
|
20230927,092700,60148500,355000,355500,355500,355000,2
|
|
20230927,092600,59438000,355000,356000,356000,355000,22
|
|
20230927,092500,51620000,356000,356000,356000,356000,3
|
|
20230927,092400,50552000,356000,356000,356000,356000,0
|
|
20230927,092300,50552000,356000,356000,356000,356000,0
|
|
20230927,092200,50552000,356000,356000,356000,356000,7
|
|
20230927,092100,48060000,355500,356000,356000,355500,4
|
|
20230927,092000,46636500,356000,356000,356000,356000,1
|
|
20230927,091900,46280500,356000,356000,356000,355500,13
|
|
20230927,091800,41653500,356500,356500,356500,356500,2
|
|
20230927,091700,40940500,356500,356500,356500,356500,1
|
|
20230927,091600,40584000,356500,356500,356500,356500,0
|
|
20230927,091500,40584000,356500,356500,356500,356500,2
|
|
20230927,091400,39871000,356500,356500,356500,356500,1
|
|
20230927,091300,39514500,356000,356000,356000,356000,0
|
|
20230927,091200,39514500,356000,356000,356000,356000,3
|
|
20230927,091100,38446500,356000,356500,356500,355500,17
|
|
20230927,091000,32397000,356500,356000,356500,356000,4
|
|
20230927,090900,30972500,356000,356000,356000,356000,1
|
|
20230927,090800,30616500,356000,356000,356000,356000,0
|
|
20230927,090700,30616500,356000,356000,356000,356000,10
|
|
20230927,090600,27056500,356000,357000,357000,356000,4
|
|
20230927,090500,25630500,357000,357000,357000,357000,2
|
|
20230927,090400,24916500,355500,355500,355500,355500,4
|
|
20230927,090300,23494500,354500,355000,355000,354500,23
|
|
20230927,090200,15331500,355000,355000,355000,355000,10
|
|
20230927,090100,11781500,355500,355500,355500,355500,0
|
|
20230927,090000,11781500,355500,358000,358000,355500,32
|