590 lines
33 KiB
CSV
590 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230907,184700,1742403000,359000,359000,359000,359000,221
|
|
20230907,184600,1742403000,359000,359000,359000,359000,0
|
|
20230907,184500,1742403000,359000,359000,359000,359000,0
|
|
20230907,184400,1742403000,359000,359000,359000,359000,0
|
|
20230907,184300,1742403000,359000,359000,359000,359000,0
|
|
20230907,184200,1742403000,359000,359000,359000,359000,0
|
|
20230907,184100,1742403000,359000,359000,359000,359000,0
|
|
20230907,184000,1742403000,359000,359000,359000,359000,0
|
|
20230907,183900,1742403000,359000,359000,359000,359000,0
|
|
20230907,183800,1742403000,359000,359000,359000,359000,0
|
|
20230907,183700,1742403000,359000,359000,359000,359000,0
|
|
20230907,183600,1742403000,359000,359000,359000,359000,0
|
|
20230907,183500,1742403000,359000,359000,359000,359000,0
|
|
20230907,183400,1742403000,359000,359000,359000,359000,0
|
|
20230907,183300,1742403000,359000,359000,359000,359000,0
|
|
20230907,183200,1742403000,359000,359000,359000,359000,0
|
|
20230907,183100,1742403000,359000,359000,359000,359000,0
|
|
20230907,183000,1742403000,359000,359000,359000,359000,0
|
|
20230907,182900,1742403000,359000,359000,359000,359000,0
|
|
20230907,182800,1742403000,359000,359000,359000,359000,0
|
|
20230907,182700,1742403000,359000,359000,359000,359000,0
|
|
20230907,182600,1742403000,359000,359000,359000,359000,0
|
|
20230907,182500,1742403000,359000,359000,359000,359000,0
|
|
20230907,182400,1742403000,359000,359000,359000,359000,0
|
|
20230907,182300,1742403000,359000,359000,359000,359000,0
|
|
20230907,182200,1742403000,359000,359000,359000,359000,0
|
|
20230907,182100,1742403000,359000,359000,359000,359000,0
|
|
20230907,182000,1742403000,359000,359000,359000,359000,0
|
|
20230907,181900,1742403000,359000,359000,359000,359000,0
|
|
20230907,181800,1742403000,359000,359000,359000,359000,0
|
|
20230907,181700,1742403000,359000,359000,359000,359000,221
|
|
20230907,181600,1742403000,359000,359000,359000,359000,0
|
|
20230907,181500,1742403000,359000,359000,359000,359000,0
|
|
20230907,181400,1742403000,359000,359000,359000,359000,0
|
|
20230907,181300,1742403000,359000,359000,359000,359000,0
|
|
20230907,181200,1742403000,359000,359000,359000,359000,0
|
|
20230907,181100,1742403000,359000,359000,359000,359000,0
|
|
20230907,181000,1742403000,359000,359000,359000,359000,0
|
|
20230907,180900,1742403000,359000,359000,359000,359000,0
|
|
20230907,180800,1742403000,359000,359000,359000,359000,0
|
|
20230907,180700,1742403000,359000,359000,359000,359000,0
|
|
20230907,180600,1742403000,359000,359000,359000,359000,0
|
|
20230907,180500,1742403000,359000,359000,359000,359000,0
|
|
20230907,180400,1742403000,359000,359000,359000,359000,0
|
|
20230907,180300,1742403000,359000,359000,359000,359000,0
|
|
20230907,180200,1742403000,359000,359000,359000,359000,0
|
|
20230907,180100,1742403000,359000,359000,359000,359000,0
|
|
20230907,180000,1742403000,359000,359000,359000,359000,0
|
|
20230907,175900,1742403000,359000,359000,359000,359000,0
|
|
20230907,175800,1742403000,359000,359000,359000,359000,0
|
|
20230907,175700,1742403000,359000,359000,359000,359000,0
|
|
20230907,175600,1742403000,359000,359000,359000,359000,0
|
|
20230907,175500,1742403000,359000,359000,359000,359000,0
|
|
20230907,175400,1742403000,359000,359000,359000,359000,0
|
|
20230907,175300,1742403000,359000,359000,359000,359000,0
|
|
20230907,175200,1742403000,359000,359000,359000,359000,0
|
|
20230907,175100,1742403000,359000,359000,359000,359000,0
|
|
20230907,175000,1742403000,359000,359000,359000,359000,0
|
|
20230907,174900,1742403000,359000,359000,359000,359000,0
|
|
20230907,174800,1742403000,359000,359000,359000,359000,0
|
|
20230907,174700,1742403000,359000,359000,359000,359000,221
|
|
20230907,174600,1742403000,359000,359000,359000,359000,0
|
|
20230907,174500,1742403000,359000,359000,359000,359000,0
|
|
20230907,174400,1742403000,359000,359000,359000,359000,0
|
|
20230907,174300,1742403000,359000,359000,359000,359000,0
|
|
20230907,174200,1742403000,359000,359000,359000,359000,0
|
|
20230907,174100,1742403000,359000,359000,359000,359000,0
|
|
20230907,174000,1742403000,359000,359000,359000,359000,0
|
|
20230907,173900,1742403000,359000,359000,359000,359000,0
|
|
20230907,173800,1742403000,359000,359000,359000,359000,0
|
|
20230907,173700,1742403000,359000,359000,359000,359000,0
|
|
20230907,173600,1742403000,359000,359000,359000,359000,0
|
|
20230907,173500,1742403000,359000,359000,359000,359000,0
|
|
20230907,173400,1742403000,359000,359000,359000,359000,0
|
|
20230907,173300,1742403000,359000,359000,359000,359000,0
|
|
20230907,173200,1742403000,359000,359000,359000,359000,0
|
|
20230907,173100,1742403000,359000,359000,359000,359000,0
|
|
20230907,173000,1742403000,359000,359000,359000,359000,0
|
|
20230907,172900,1742403000,359000,359000,359000,359000,0
|
|
20230907,172800,1742403000,359000,359000,359000,359000,0
|
|
20230907,172700,1742403000,359000,359000,359000,359000,0
|
|
20230907,172600,1742403000,359000,359000,359000,359000,0
|
|
20230907,172500,1742403000,359000,359000,359000,359000,0
|
|
20230907,172400,1742403000,359000,359000,359000,359000,0
|
|
20230907,172300,1742403000,359000,359000,359000,359000,0
|
|
20230907,172200,1742403000,359000,359000,359000,359000,0
|
|
20230907,172100,1742403000,359000,359000,359000,359000,0
|
|
20230907,172000,1742403000,359000,359000,359000,359000,0
|
|
20230907,171900,1742403000,359000,359000,359000,359000,0
|
|
20230907,171800,1742403000,359000,359000,359000,359000,0
|
|
20230907,171700,1742403000,359000,359000,359000,359000,221
|
|
20230907,171600,1742403000,359000,359000,359000,359000,0
|
|
20230907,171500,1742403000,359000,359000,359000,359000,0
|
|
20230907,171400,1742403000,359000,359000,359000,359000,0
|
|
20230907,171300,1742403000,359000,359000,359000,359000,0
|
|
20230907,171200,1742403000,359000,359000,359000,359000,0
|
|
20230907,171100,1742403000,359000,359000,359000,359000,0
|
|
20230907,171000,1742403000,359000,359000,359000,359000,0
|
|
20230907,170900,1742403000,359000,359000,359000,359000,0
|
|
20230907,170800,1742403000,359000,359000,359000,359000,0
|
|
20230907,170700,1742403000,359000,359000,359000,359000,0
|
|
20230907,170600,1742403000,359000,359000,359000,359000,0
|
|
20230907,170500,1742403000,359000,359000,359000,359000,0
|
|
20230907,170400,1742403000,359000,359000,359000,359000,0
|
|
20230907,170300,1742403000,359000,359000,359000,359000,0
|
|
20230907,170200,1742403000,359000,359000,359000,359000,0
|
|
20230907,170100,1742403000,359000,359000,359000,359000,0
|
|
20230907,170000,1742403000,359000,359000,359000,359000,0
|
|
20230907,165900,1742403000,359000,359000,359000,359000,0
|
|
20230907,165800,1742403000,359000,359000,359000,359000,0
|
|
20230907,165700,1742403000,359000,359000,359000,359000,0
|
|
20230907,165600,1742403000,359000,359000,359000,359000,0
|
|
20230907,165500,1742403000,359000,359000,359000,359000,0
|
|
20230907,165400,1742403000,359000,359000,359000,359000,0
|
|
20230907,165300,1742403000,359000,359000,359000,359000,0
|
|
20230907,165200,1742403000,359000,359000,359000,359000,0
|
|
20230907,165100,1742403000,359000,359000,359000,359000,0
|
|
20230907,165000,1742403000,359000,359000,359000,359000,0
|
|
20230907,164900,1742403000,359000,359000,359000,359000,0
|
|
20230907,164800,1742403000,359000,359000,359000,359000,0
|
|
20230907,164700,1742403000,359000,359000,359000,359000,221
|
|
20230907,164600,1742403000,359000,359000,359000,359000,0
|
|
20230907,164500,1742403000,359000,359000,359000,359000,0
|
|
20230907,164400,1742403000,359000,359000,359000,359000,0
|
|
20230907,164300,1742403000,359000,359000,359000,359000,0
|
|
20230907,164200,1742403000,359000,359000,359000,359000,0
|
|
20230907,164100,1742403000,359000,359000,359000,359000,0
|
|
20230907,164000,1742403000,359000,359000,359000,359000,0
|
|
20230907,163900,1742403000,359000,359000,359000,359000,0
|
|
20230907,163800,1742403000,359000,359000,359000,359000,0
|
|
20230907,163700,1742403000,359000,359000,359000,359000,0
|
|
20230907,163600,1742403000,359000,359000,359000,359000,0
|
|
20230907,163500,1742403000,359000,359000,359000,359000,0
|
|
20230907,163400,1742403000,359000,359000,359000,359000,0
|
|
20230907,163300,1742403000,359000,359000,359000,359000,0
|
|
20230907,163200,1742403000,359000,359000,359000,359000,0
|
|
20230907,163100,1742403000,359000,359000,359000,359000,0
|
|
20230907,163000,1742403000,359000,359000,359000,359000,0
|
|
20230907,162900,1742403000,359000,359000,359000,359000,0
|
|
20230907,162800,1742403000,359000,359000,359000,359000,0
|
|
20230907,162700,1742403000,359000,359000,359000,359000,0
|
|
20230907,162600,1742403000,359000,359000,359000,359000,0
|
|
20230907,162500,1742403000,359000,359000,359000,359000,0
|
|
20230907,162400,1742403000,359000,359000,359000,359000,0
|
|
20230907,162300,1742403000,359000,359000,359000,359000,0
|
|
20230907,162200,1742403000,359000,359000,359000,359000,0
|
|
20230907,162100,1742403000,359000,359000,359000,359000,0
|
|
20230907,162000,1742403000,359000,359000,359000,359000,0
|
|
20230907,161900,1742403000,359000,359000,359000,359000,0
|
|
20230907,161800,1742403000,359000,359000,359000,359000,0
|
|
20230907,161700,1742403000,359000,359000,359000,359000,221
|
|
20230907,161600,1742403000,359000,359000,359000,359000,0
|
|
20230907,161500,1742403000,359000,359000,359000,359000,0
|
|
20230907,161400,1742403000,359000,359000,359000,359000,0
|
|
20230907,161300,1742403000,359000,359000,359000,359000,0
|
|
20230907,161200,1742403000,359000,359000,359000,359000,0
|
|
20230907,161100,1742403000,359000,359000,359000,359000,0
|
|
20230907,161000,1742403000,359000,359000,359000,359000,0
|
|
20230907,160900,1742403000,359000,359000,359000,359000,0
|
|
20230907,160800,1742403000,359000,359000,359000,359000,0
|
|
20230907,160700,1742403000,359000,359000,359000,359000,0
|
|
20230907,160600,1742403000,359000,359000,359000,359000,0
|
|
20230907,160500,1742403000,359000,359000,359000,359000,0
|
|
20230907,160400,1742403000,359000,359000,359000,359000,0
|
|
20230907,160300,1742403000,359000,359000,359000,359000,0
|
|
20230907,160200,1742403000,359000,359000,359000,359000,0
|
|
20230907,160100,1742403000,359000,359000,359000,359000,0
|
|
20230907,160000,1742403000,359000,359000,359000,359000,0
|
|
20230907,155900,1742403000,359000,359000,359000,359000,0
|
|
20230907,155800,1742403000,359000,359000,359000,359000,0
|
|
20230907,155700,1742403000,359000,359000,359000,359000,0
|
|
20230907,155600,1742403000,359000,359000,359000,359000,0
|
|
20230907,155500,1742403000,359000,359000,359000,359000,0
|
|
20230907,155400,1742403000,359000,359000,359000,359000,0
|
|
20230907,155300,1742403000,359000,359000,359000,359000,0
|
|
20230907,155200,1742403000,359000,359000,359000,359000,0
|
|
20230907,155100,1742403000,359000,359000,359000,359000,0
|
|
20230907,155000,1742403000,359000,359000,359000,359000,0
|
|
20230907,154900,1742403000,359000,359000,359000,359000,0
|
|
20230907,154800,1742403000,359000,359000,359000,359000,0
|
|
20230907,154700,1742403000,359000,359000,359000,359000,221
|
|
20230907,154600,1742403000,359000,359000,359000,359000,0
|
|
20230907,154500,1742403000,359000,359000,359000,359000,0
|
|
20230907,154400,1742403000,359000,359000,359000,359000,0
|
|
20230907,154300,1742403000,359000,359000,359000,359000,0
|
|
20230907,154200,1742403000,359000,359000,359000,359000,0
|
|
20230907,154100,1742403000,359000,359000,359000,359000,0
|
|
20230907,154000,1742403000,359000,359000,359000,359000,0
|
|
20230907,153900,1742403000,359000,359000,359000,359000,0
|
|
20230907,153800,1742403000,359000,359000,359000,359000,0
|
|
20230907,153700,1742403000,359000,359000,359000,359000,0
|
|
20230907,153600,1742403000,359000,359000,359000,359000,0
|
|
20230907,153500,1742403000,359000,359000,359000,359000,0
|
|
20230907,153400,1742403000,359000,359000,359000,359000,0
|
|
20230907,153300,1742403000,359000,359000,359000,359000,0
|
|
20230907,153200,1742403000,359000,359000,359000,359000,0
|
|
20230907,153100,1742403000,359000,359000,359000,359000,0
|
|
20230907,153000,1742403000,359000,359000,359000,359000,221
|
|
20230907,152900,1663064000,359000,359000,359000,359000,0
|
|
20230907,152800,1663064000,359000,359000,359000,359000,0
|
|
20230907,152700,1663064000,359000,359000,359000,359000,0
|
|
20230907,152600,1663064000,359000,359000,359000,359000,0
|
|
20230907,152500,1663064000,359000,359000,359000,359000,0
|
|
20230907,152400,1663064000,359000,359000,359000,359000,0
|
|
20230907,152300,1663064000,359000,359000,359000,359000,0
|
|
20230907,152200,1663064000,359000,359000,359000,359000,0
|
|
20230907,152100,1663064000,359000,359000,359000,359000,0
|
|
20230907,152000,1663064000,359000,359000,359000,359000,0
|
|
20230907,151900,1663064000,359000,360000,360000,359000,3
|
|
20230907,151800,1661986000,359500,359500,360000,359500,60
|
|
20230907,151700,1640411500,360000,360000,360000,360000,4
|
|
20230907,151600,1638971500,360000,359000,360000,359000,5
|
|
20230907,151500,1637174000,358500,360000,360000,358500,20
|
|
20230907,151400,1629983000,360000,360000,360000,360000,8
|
|
20230907,151300,1627103000,359500,359500,359500,359500,4
|
|
20230907,151200,1625665000,360000,359500,360000,359500,9
|
|
20230907,151100,1622426000,360000,359500,360000,359000,13
|
|
20230907,151000,1617753000,359000,359000,359500,359000,11
|
|
20230907,150900,1613802000,360000,360000,360000,360000,7
|
|
20230907,150800,1611282000,360000,359500,360000,359500,12
|
|
20230907,150700,1606964000,359500,359500,359500,359500,6
|
|
20230907,150600,1604807000,359500,359500,359500,359500,7
|
|
20230907,150500,1602290500,360000,358500,360000,358500,60
|
|
20230907,150400,1580771500,358000,358500,358500,358000,22
|
|
20230907,150300,1572887500,358500,358500,358500,358500,1
|
|
20230907,150200,1572529000,358500,358500,358500,358000,57
|
|
20230907,150100,1552097500,358000,358000,358000,358000,3
|
|
20230907,150000,1551023500,358500,358000,358500,358000,16
|
|
20230907,145900,1545291000,358000,358500,358500,358000,5
|
|
20230907,145800,1543500500,358000,358000,358000,358000,1
|
|
20230907,145700,1543142500,358000,358000,358000,358000,0
|
|
20230907,145600,1543142500,358000,358000,358000,358000,5
|
|
20230907,145500,1541352500,358000,358000,358000,358000,0
|
|
20230907,145400,1541352500,358000,358000,358000,358000,34
|
|
20230907,145300,1529180500,358000,358000,358000,358000,6
|
|
20230907,145200,1527032500,358000,358500,358500,358000,2
|
|
20230907,145100,1526316000,358000,358000,358500,358000,6
|
|
20230907,145000,1524167500,358000,358000,358000,358000,4
|
|
20230907,144900,1522735500,358000,358500,358500,358000,5
|
|
20230907,144800,1520943500,358500,358500,358500,358500,1
|
|
20230907,144700,1520585000,358500,358500,358500,358500,9
|
|
20230907,144600,1517358500,358500,358500,358500,358500,50
|
|
20230907,144500,1499433500,358000,358000,358000,358000,83
|
|
20230907,144400,1469719500,358000,358000,358000,358000,69
|
|
20230907,144300,1445017500,358000,358000,358500,358000,11
|
|
20230907,144200,1441076500,358000,358000,358000,358000,3
|
|
20230907,144100,1440002500,358500,358500,358500,358500,2
|
|
20230907,144000,1439285500,358500,358500,358500,358500,0
|
|
20230907,143900,1439285500,358500,358500,358500,358500,3
|
|
20230907,143800,1438210000,358500,358500,358500,358500,0
|
|
20230907,143700,1438210000,358500,358500,358500,358500,1
|
|
20230907,143600,1437851500,358000,358000,358000,358000,2
|
|
20230907,143500,1437135500,358500,358500,358500,358000,38
|
|
20230907,143400,1423526500,358000,358500,358500,358000,18
|
|
20230907,143300,1417075500,358500,358500,358500,358500,8
|
|
20230907,143200,1414207500,358500,358500,358500,358500,83
|
|
20230907,143100,1384452000,358500,358500,358500,358500,2
|
|
20230907,143000,1383735000,358500,358500,358500,358500,1
|
|
20230907,142900,1383376500,359000,359000,359000,359000,0
|
|
20230907,142800,1383376500,359000,359000,359000,359000,0
|
|
20230907,142700,1383376500,359000,359000,359000,359000,1
|
|
20230907,142600,1383017500,358500,358500,358500,358500,1
|
|
20230907,142500,1382659000,359000,359000,359000,359000,11
|
|
20230907,142400,1378710000,359000,359000,359000,359000,0
|
|
20230907,142300,1378710000,359000,359000,359000,359000,26
|
|
20230907,142200,1369376000,359000,359000,359000,359000,0
|
|
20230907,142100,1369376000,359000,359000,359000,359000,15
|
|
20230907,142000,1363991000,359000,359000,359000,359000,0
|
|
20230907,141900,1363991000,359000,359000,359000,359000,10
|
|
20230907,141800,1360401000,359000,359000,359000,359000,1
|
|
20230907,141700,1360042000,359000,359000,359000,359000,11
|
|
20230907,141600,1356093000,359000,359000,359000,359000,1
|
|
20230907,141500,1355734000,360000,359000,360000,358500,32
|
|
20230907,141400,1344235500,359500,359500,359500,359500,1
|
|
20230907,141300,1343876000,359500,359500,359500,359500,12
|
|
20230907,141200,1339562000,359500,359500,359500,359500,0
|
|
20230907,141100,1339562000,359500,359500,359500,359500,4
|
|
20230907,141000,1338124000,359500,359500,359500,359500,1
|
|
20230907,140900,1337764500,359000,359500,359500,359000,13
|
|
20230907,140800,1333091500,359500,359500,359500,359500,3
|
|
20230907,140700,1332013000,359500,359500,359500,359500,5
|
|
20230907,140600,1330215500,360500,360500,360500,360500,0
|
|
20230907,140500,1330215500,360500,360500,360500,360500,0
|
|
20230907,140400,1330215500,360500,360500,360500,360500,1
|
|
20230907,140300,1329855000,360500,360500,360500,360500,0
|
|
20230907,140200,1329855000,360500,359500,360500,359500,100
|
|
20230907,140100,1293850500,360000,359500,360000,359500,5
|
|
20230907,140000,1292052500,359500,359500,359500,359500,0
|
|
20230907,135900,1292052500,359500,359500,359500,359500,0
|
|
20230907,135800,1292052500,359500,359500,359500,359500,4
|
|
20230907,135700,1290614500,359500,359500,359500,359500,12
|
|
20230907,135600,1286300500,359500,359500,359500,359500,2
|
|
20230907,135500,1285581500,359500,359500,359500,359500,1
|
|
20230907,135400,1285222000,359500,359500,359500,359500,10
|
|
20230907,135300,1281627000,360000,359000,360000,358500,8
|
|
20230907,135200,1278753000,359500,359500,359500,359500,11
|
|
20230907,135100,1274798500,360000,360000,360000,360000,10
|
|
20230907,135000,1271198500,359000,360000,360000,358500,348
|
|
20230907,134900,1146329000,359500,359500,359500,359500,2
|
|
20230907,134800,1145610000,359500,359500,359500,359500,0
|
|
20230907,134700,1145610000,359500,359500,359500,359500,0
|
|
20230907,134600,1145610000,359500,359500,359500,359500,0
|
|
20230907,134500,1145610000,359500,359500,359500,359500,1
|
|
20230907,134400,1145250500,359500,359500,359500,359500,1
|
|
20230907,134300,1144891000,359500,359500,359500,359500,0
|
|
20230907,134200,1144891000,359500,359500,359500,359500,0
|
|
20230907,134100,1144891000,359500,359500,359500,359500,0
|
|
20230907,134000,1144891000,359500,359000,359500,359000,6
|
|
20230907,133900,1142735000,359000,359000,359000,359000,29
|
|
20230907,133800,1132324000,359500,359500,359500,359500,2
|
|
20230907,133700,1131605000,359000,360000,360000,359000,102
|
|
20230907,133600,1094939000,359500,359500,359500,359500,1
|
|
20230907,133500,1094579500,360000,360000,360000,360000,6
|
|
20230907,133400,1092419500,359500,359500,359500,359500,10
|
|
20230907,133300,1088824500,360000,360000,360000,360000,0
|
|
20230907,133200,1088824500,360000,360000,360000,360000,12
|
|
20230907,133100,1084504500,360000,360000,360000,360000,0
|
|
20230907,133000,1084504500,360000,360000,360000,360000,0
|
|
20230907,132900,1084504500,360000,359500,360000,359500,16
|
|
20230907,132800,1078749500,359500,360000,360000,359500,3
|
|
20230907,132700,1077670000,360000,360000,360000,360000,1
|
|
20230907,132600,1077310000,360000,360000,360000,360000,0
|
|
20230907,132500,1077310000,360000,360000,360000,360000,2
|
|
20230907,132400,1076590000,359500,359500,359500,359500,0
|
|
20230907,132300,1076590000,359500,359500,359500,359500,1
|
|
20230907,132200,1076230500,359500,359500,359500,359500,0
|
|
20230907,132100,1076230500,359500,359500,359500,359500,0
|
|
20230907,132000,1076230500,359500,359500,359500,359500,4
|
|
20230907,131900,1074792500,359500,360000,360000,359500,2
|
|
20230907,131800,1074073000,360000,360000,360000,360000,0
|
|
20230907,131700,1074073000,360000,360000,360000,360000,17
|
|
20230907,131600,1067953000,360000,360000,360000,360000,0
|
|
20230907,131500,1067953000,360000,360000,360000,360000,0
|
|
20230907,131400,1067953000,360000,360000,360000,360000,0
|
|
20230907,131300,1067953000,360000,360000,360000,360000,0
|
|
20230907,131200,1067953000,360000,360000,360000,360000,15
|
|
20230907,131100,1062553000,359500,359500,359500,359500,1
|
|
20230907,131000,1062193500,359500,359500,359500,359500,0
|
|
20230907,130900,1062193500,359500,359500,359500,359500,0
|
|
20230907,130800,1062193500,359500,359500,359500,359500,2
|
|
20230907,130700,1061474500,359500,359500,359500,359500,0
|
|
20230907,130600,1061474500,359500,359500,359500,359500,9
|
|
20230907,130500,1058239000,359500,359500,359500,359500,0
|
|
20230907,130400,1058239000,359500,359500,359500,359500,5
|
|
20230907,130300,1056441500,359500,359500,359500,359500,25
|
|
20230907,130200,1047454000,359500,359500,359500,359500,1
|
|
20230907,130100,1047094500,360000,360000,360000,360000,1
|
|
20230907,130000,1046734500,360000,360000,360000,360000,2
|
|
20230907,125900,1046014500,359500,359500,359500,359500,1
|
|
20230907,125800,1045655000,359500,359500,359500,359500,0
|
|
20230907,125700,1045655000,359500,359500,359500,359500,0
|
|
20230907,125600,1045655000,359500,359500,359500,359500,1
|
|
20230907,125500,1045295500,359500,359500,359500,359500,2
|
|
20230907,125400,1044576500,359500,359500,359500,359500,1
|
|
20230907,125300,1044217000,359500,359500,359500,359500,0
|
|
20230907,125200,1044217000,359500,359500,359500,359500,0
|
|
20230907,125100,1044217000,359500,359500,359500,359500,0
|
|
20230907,125000,1044217000,359500,359500,359500,359500,1
|
|
20230907,124900,1043857500,360000,360000,360000,360000,4
|
|
20230907,124800,1042417500,360000,360000,360000,360000,10
|
|
20230907,124700,1038817500,359500,359500,359500,359500,0
|
|
20230907,124600,1038817500,359500,359500,359500,359500,1
|
|
20230907,124500,1038458000,359500,359500,359500,359500,3
|
|
20230907,124400,1037379500,360000,360000,360000,360000,11
|
|
20230907,124300,1033419500,360000,360000,360000,360000,0
|
|
20230907,124200,1033419500,360000,360000,360000,360000,0
|
|
20230907,124100,1033419500,360000,360000,360000,360000,4
|
|
20230907,124000,1031979500,360000,360000,360000,360000,14
|
|
20230907,123900,1026939500,360000,360000,360000,360000,9
|
|
20230907,123800,1023699500,360000,360000,360000,360000,1
|
|
20230907,123700,1023339500,359500,360000,360000,359500,4
|
|
20230907,123600,1021900000,360000,360000,360000,360000,1
|
|
20230907,123500,1021540000,360000,360000,360000,360000,5
|
|
20230907,123400,1019740000,359500,360000,360000,359500,12
|
|
20230907,123300,1015421000,360000,360000,360000,360000,0
|
|
20230907,123200,1015421000,360000,360000,360000,360000,0
|
|
20230907,123100,1015421000,360000,360000,360000,360000,0
|
|
20230907,123000,1015421000,360000,359500,360000,359500,8
|
|
20230907,122900,1012544500,359500,359500,359500,359500,1
|
|
20230907,122800,1012185000,359500,359500,359500,359500,2
|
|
20230907,122700,1011466000,359500,359500,359500,359500,0
|
|
20230907,122600,1011466000,359500,359500,359500,359500,2
|
|
20230907,122500,1010747000,359500,359500,359500,359500,0
|
|
20230907,122400,1010747000,359500,359500,359500,359500,0
|
|
20230907,122300,1010747000,359500,359500,359500,359500,0
|
|
20230907,122200,1010747000,359500,359500,359500,359500,0
|
|
20230907,122100,1010747000,359500,359500,359500,359500,1
|
|
20230907,122000,1010387500,360000,360000,360000,360000,2
|
|
20230907,121900,1009667500,360000,360000,360000,360000,0
|
|
20230907,121800,1009667500,360000,360000,360000,360000,0
|
|
20230907,121700,1009667500,360000,360000,360000,360000,0
|
|
20230907,121600,1009667500,360000,360000,360000,360000,3
|
|
20230907,121500,1008587500,360000,360000,360000,360000,1
|
|
20230907,121400,1008227500,359500,359500,359500,359500,0
|
|
20230907,121300,1008227500,359500,359500,359500,359500,0
|
|
20230907,121200,1008227500,359500,359500,359500,359500,1
|
|
20230907,121100,1007868000,360000,360000,360000,360000,4
|
|
20230907,121000,1006428000,360000,360000,360000,360000,13
|
|
20230907,120900,1001748000,360000,360000,360000,360000,0
|
|
20230907,120800,1001748000,360000,360000,360000,360000,0
|
|
20230907,120700,1001748000,360000,360000,360000,360000,24
|
|
20230907,120600,993108000,360000,360000,360000,360000,3
|
|
20230907,120500,992028000,359500,359500,359500,359500,0
|
|
20230907,120400,992028000,359500,359500,359500,359500,26
|
|
20230907,120300,982681000,359500,359500,359500,359500,1
|
|
20230907,120200,982321500,359500,360000,360000,359500,14
|
|
20230907,120100,977286500,360000,360000,360000,360000,1
|
|
20230907,120000,976926500,360000,359500,360000,359500,10
|
|
20230907,115900,973328000,359500,360000,360000,359500,22
|
|
20230907,115800,965410500,359500,359500,359500,359500,0
|
|
20230907,115700,965410500,359500,359500,359500,359500,35
|
|
20230907,115600,952828000,359500,359500,359500,359500,1
|
|
20230907,115500,952468500,359500,359500,359500,359500,2
|
|
20230907,115400,951749500,360000,360000,360000,360000,0
|
|
20230907,115300,951749500,360000,360000,360000,360000,0
|
|
20230907,115200,951749500,360000,360000,360000,360000,7
|
|
20230907,115100,949229500,360000,360000,360000,360000,0
|
|
20230907,115000,949229500,360000,360000,360000,360000,10
|
|
20230907,114900,945629500,360000,360000,360000,360000,1
|
|
20230907,114800,945269500,360000,360000,360000,360000,2
|
|
20230907,114700,944549500,359500,359500,359500,359500,1
|
|
20230907,114600,944190000,359500,359500,359500,359500,0
|
|
20230907,114500,944190000,359500,359500,359500,359500,1
|
|
20230907,114400,943830500,359500,359500,359500,359500,0
|
|
20230907,114300,943830500,359500,359500,359500,359500,0
|
|
20230907,114200,943830500,359500,359500,359500,359500,2
|
|
20230907,114100,943111500,359500,360000,360000,359500,3
|
|
20230907,114000,942032500,360000,360000,360000,360000,1
|
|
20230907,113900,941672500,360000,360000,360000,359500,4
|
|
20230907,113800,940233000,360000,360000,360000,360000,1
|
|
20230907,113700,939873000,359500,359500,359500,359500,0
|
|
20230907,113600,939873000,359500,359500,359500,359500,10
|
|
20230907,113500,936278000,360000,360000,360000,360000,0
|
|
20230907,113400,936278000,360000,360000,360000,360000,2
|
|
20230907,113300,935558000,360000,360000,360000,360000,12
|
|
20230907,113200,931238000,360000,359500,360000,359500,4
|
|
20230907,113100,929799500,359500,359500,359500,359500,0
|
|
20230907,113000,929799500,359500,360000,360000,359500,5
|
|
20230907,112900,928000000,360000,360000,360000,360000,1
|
|
20230907,112800,927640000,359500,359500,359500,359500,25
|
|
20230907,112700,918652500,359500,359500,359500,359500,0
|
|
20230907,112600,918652500,359500,360000,360000,359500,5
|
|
20230907,112500,916853500,360000,360000,360000,360000,0
|
|
20230907,112400,916853500,360000,360000,360000,360000,1
|
|
20230907,112300,916493500,360000,360000,360000,360000,2
|
|
20230907,112200,915773500,359500,359500,360000,359500,4
|
|
20230907,112100,914335000,360000,359500,360000,359500,4
|
|
20230907,112000,912896500,359500,359500,359500,359500,12
|
|
20230907,111900,908582500,359500,359500,359500,359500,0
|
|
20230907,111800,908582500,359500,359500,359500,359500,0
|
|
20230907,111700,908582500,359500,359500,359500,359500,0
|
|
20230907,111600,908582500,359500,360000,360000,359500,3
|
|
20230907,111500,907503500,359500,359500,359500,359500,0
|
|
20230907,111400,907503500,359500,359500,359500,359500,3
|
|
20230907,111300,906425000,359500,359500,359500,359500,0
|
|
20230907,111200,906425000,359500,359500,359500,359500,0
|
|
20230907,111100,906425000,359500,359500,359500,359500,0
|
|
20230907,111000,906425000,359500,359500,359500,359500,0
|
|
20230907,110900,906425000,359500,359500,359500,359500,0
|
|
20230907,110800,906425000,359500,359500,359500,359500,0
|
|
20230907,110700,906425000,359500,359500,359500,359500,0
|
|
20230907,110600,906425000,359500,359500,359500,359500,0
|
|
20230907,110500,906425000,359500,359500,359500,359500,1
|
|
20230907,110400,906065500,360000,360000,360000,360000,0
|
|
20230907,110300,906065500,360000,360000,360000,360000,9
|
|
20230907,110200,902825500,360000,360000,360000,360000,0
|
|
20230907,110100,902825500,360000,360000,360000,360000,4
|
|
20230907,110000,901385500,360000,359500,360000,359500,58
|
|
20230907,105900,880506000,359500,359500,359500,359500,1
|
|
20230907,105800,880146500,359500,359500,359500,359500,1
|
|
20230907,105700,879787000,359500,359500,359500,359500,1
|
|
20230907,105600,879427500,359500,359500,359500,359500,0
|
|
20230907,105500,879427500,359500,359500,359500,359500,3
|
|
20230907,105400,878349000,359500,359500,359500,359500,1
|
|
20230907,105300,877989500,359500,359500,360000,359500,31
|
|
20230907,105200,866836500,359000,359500,359500,359000,3
|
|
20230907,105100,865758500,359500,359500,359500,359500,30
|
|
20230907,105000,854973500,359500,359000,359500,359000,3
|
|
20230907,104900,853895500,359000,359000,359000,359000,1
|
|
20230907,104800,853536500,359000,359000,359500,359000,5
|
|
20230907,104700,851740000,359500,359500,359500,359500,1
|
|
20230907,104600,851380500,359000,359000,359000,359000,0
|
|
20230907,104500,851380500,359000,359000,359000,359000,1
|
|
20230907,104400,851021500,359000,359000,359000,359000,0
|
|
20230907,104300,851021500,359000,359500,359500,359000,57
|
|
20230907,104200,830530500,359000,359000,359000,359000,27
|
|
20230907,104100,820837500,359500,359500,359500,359500,6
|
|
20230907,104000,818680500,359500,359000,359500,359000,3
|
|
20230907,103900,817602500,359500,359500,359500,359500,0
|
|
20230907,103800,817602500,359500,360000,360000,359500,142
|
|
20230907,103700,766553000,359500,359500,359500,359500,2
|
|
20230907,103600,765834000,359500,359500,359500,359500,4
|
|
20230907,103500,764396000,359500,359500,359500,359500,1
|
|
20230907,103400,764036500,359500,359500,359500,359500,0
|
|
20230907,103300,764036500,359500,360000,360000,359500,3
|
|
20230907,103200,762957000,359500,359500,359500,359500,0
|
|
20230907,103100,762957000,359500,359500,359500,359500,1
|
|
20230907,103000,762597500,359500,359500,359500,359500,2
|
|
20230907,102900,761878500,360000,359500,360000,359500,3
|
|
20230907,102800,760799500,359500,359500,359500,359500,2
|
|
20230907,102700,760080500,359500,359500,359500,359500,0
|
|
20230907,102600,760080500,359500,359500,359500,359500,0
|
|
20230907,102500,760080500,359500,359500,359500,359500,0
|
|
20230907,102400,760080500,359500,359500,359500,359500,1
|
|
20230907,102300,759721000,359500,359500,359500,359500,1
|
|
20230907,102200,759361500,359500,359500,359500,359500,0
|
|
20230907,102100,759361500,359500,359500,359500,359500,12
|
|
20230907,102000,755047500,359500,359500,359500,359500,0
|
|
20230907,101900,755047500,359500,359500,359500,359500,0
|
|
20230907,101800,755047500,359500,359500,359500,359500,2
|
|
20230907,101700,754328500,359500,359500,359500,359500,0
|
|
20230907,101600,754328500,359500,359500,359500,359500,41
|
|
20230907,101500,739589000,359500,359000,359500,359000,22
|
|
20230907,101400,731680500,359500,359500,359500,359500,0
|
|
20230907,101300,731680500,359500,359500,359500,359500,43
|
|
20230907,101200,716222000,359000,359000,359000,359000,1
|
|
20230907,101100,715863000,359500,359500,359500,359500,0
|
|
20230907,101000,715863000,359500,359500,359500,359500,1
|
|
20230907,100900,715503500,359000,359000,359000,359000,0
|
|
20230907,100800,715503500,359000,359000,359000,359000,0
|
|
20230907,100700,715503500,359000,359000,359000,359000,1
|
|
20230907,100600,715144500,359000,359500,359500,359000,10
|
|
20230907,100500,711552000,359500,359500,359500,359500,5
|
|
20230907,100400,709754500,359000,359000,359000,359000,0
|
|
20230907,100300,709754500,359000,359000,359000,359000,0
|
|
20230907,100200,709754500,359000,359000,359000,359000,0
|
|
20230907,100100,709754500,359000,359000,359000,359000,130
|
|
20230907,100000,663084500,359000,359000,359500,359000,61
|
|
20230907,095900,641179000,359000,359000,359000,359000,2
|
|
20230907,095800,640461000,359000,359500,359500,359000,9
|
|
20230907,095700,637226000,359500,359500,359500,359500,3
|
|
20230907,095600,636147500,359000,359000,359000,359000,4
|
|
20230907,095500,634711500,359500,359000,359500,359000,43
|
|
20230907,095400,619272000,359000,359500,359500,359000,43
|
|
20230907,095300,603815000,359500,359500,359500,359500,0
|
|
20230907,095200,603815000,359500,359500,359500,359500,0
|
|
20230907,095100,603815000,359500,359500,359500,359500,39
|
|
20230907,095000,589794500,359500,359500,359500,359500,2
|
|
20230907,094900,589075500,359500,359000,359500,359000,66
|
|
20230907,094800,565380000,359000,361000,361000,359000,833
|
|
20230907,094700,265283000,361500,361500,361500,361500,1
|
|
20230907,094600,264921500,361500,361500,361500,361500,0
|
|
20230907,094500,264921500,361500,361500,361500,361500,2
|
|
20230907,094400,264198500,361500,361500,361500,361500,3
|
|
20230907,094300,263114000,361500,361000,361500,361000,7
|
|
20230907,094200,260586500,361500,361000,361500,361000,21
|
|
20230907,094100,253002500,361000,362000,362000,361000,20
|
|
20230907,094000,245770000,361500,361500,361500,361500,20
|
|
20230907,093900,238540000,361500,361500,361500,361500,0
|
|
20230907,093800,238540000,361500,361000,361500,361000,45
|
|
20230907,093700,222277500,361500,361000,361500,361000,4
|
|
20230907,093600,220832000,361000,361500,361500,361000,3
|
|
20230907,093500,219748000,361500,362000,362000,361500,173
|
|
20230907,093400,157206000,361500,361500,361500,361500,0
|
|
20230907,093300,157206000,361500,361500,361500,361500,8
|
|
20230907,093200,154314000,361500,362000,362000,361500,14
|
|
20230907,093100,149247000,361500,362000,362000,361500,11
|
|
20230907,093000,145267500,362000,362000,362000,361500,18
|
|
20230907,092900,138752000,362000,361500,362000,361500,3
|
|
20230907,092800,137666500,361500,361500,361500,361500,1
|
|
20230907,092700,137305000,361500,361500,362000,361500,15
|
|
20230907,092600,131877000,362000,362000,362000,362000,0
|
|
20230907,092500,131877000,362000,361500,362000,361500,14
|
|
20230907,092400,126810500,361500,362000,362000,361500,30
|
|
20230907,092300,115952000,362000,362500,362500,362000,43
|
|
20230907,092200,100385500,362000,362000,362000,362000,0
|
|
20230907,092100,100385500,362000,362000,362000,362000,6
|
|
20230907,092000,98213500,362500,362500,362500,362500,8
|
|
20230907,091900,95313500,362000,362500,362500,362000,11
|
|
20230907,091800,91326500,362500,362000,362500,362000,7
|
|
20230907,091700,88789500,362000,362000,362000,362000,0
|
|
20230907,091600,88789500,362000,362500,362500,362000,3
|
|
20230907,091500,87703000,362000,362000,362000,362000,3
|
|
20230907,091400,86617000,362000,362000,362000,362000,3
|
|
20230907,091300,85531000,362000,362500,362500,362000,82
|
|
20230907,091200,55820500,362000,362000,362000,362000,3
|
|
20230907,091100,54734500,362000,362000,362000,362000,2
|
|
20230907,091000,54010500,362000,362500,362500,362000,6
|
|
20230907,090900,51838000,362500,362500,362500,362500,6
|
|
20230907,090800,49663000,362500,362500,362500,362500,16
|
|
20230907,090700,43863000,362000,362000,362000,362000,0
|
|
20230907,090600,43863000,362000,362500,362500,362000,3
|
|
20230907,090500,42776500,362500,363000,363000,362500,4
|
|
20230907,090400,41326000,362500,362500,362500,362500,61
|
|
20230907,090300,19213500,362500,363000,363000,362500,4
|
|
20230907,090200,17763000,362500,362500,362500,362500,11
|
|
20230907,090100,13775500,362500,362500,362500,362500,1
|
|
20230907,090000,13413000,362500,362500,363000,362500,37
|