588 lines
33 KiB
CSV
588 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230912,184500,1785186000,369000,369000,369000,369000,59
|
|
20230912,184400,1785186000,369000,369000,369000,369000,0
|
|
20230912,184300,1785186000,369000,369000,369000,369000,0
|
|
20230912,184200,1785186000,369000,369000,369000,369000,0
|
|
20230912,184100,1785186000,369000,369000,369000,369000,0
|
|
20230912,184000,1785186000,369000,369000,369000,369000,0
|
|
20230912,183900,1785186000,369000,369000,369000,369000,0
|
|
20230912,183800,1785186000,369000,369000,369000,369000,0
|
|
20230912,183700,1785186000,369000,369000,369000,369000,0
|
|
20230912,183600,1785186000,369000,369000,369000,369000,0
|
|
20230912,183500,1785186000,369000,369000,369000,369000,0
|
|
20230912,183400,1785186000,369000,369000,369000,369000,0
|
|
20230912,183300,1785186000,369000,369000,369000,369000,0
|
|
20230912,183200,1785186000,369000,369000,369000,369000,0
|
|
20230912,183100,1785186000,369000,369000,369000,369000,0
|
|
20230912,183000,1785186000,369000,369000,369000,369000,0
|
|
20230912,182900,1785186000,369000,369000,369000,369000,0
|
|
20230912,182800,1785186000,369000,369000,369000,369000,0
|
|
20230912,182700,1785186000,369000,369000,369000,369000,0
|
|
20230912,182600,1785186000,369000,369000,369000,369000,0
|
|
20230912,182500,1785186000,369000,369000,369000,369000,0
|
|
20230912,182400,1785186000,369000,369000,369000,369000,0
|
|
20230912,182300,1785186000,369000,369000,369000,369000,0
|
|
20230912,182200,1785186000,369000,369000,369000,369000,0
|
|
20230912,182100,1785186000,369000,369000,369000,369000,0
|
|
20230912,182000,1785186000,369000,369000,369000,369000,0
|
|
20230912,181900,1785186000,369000,369000,369000,369000,0
|
|
20230912,181800,1785186000,369000,369000,369000,369000,0
|
|
20230912,181700,1785186000,369000,369000,369000,369000,0
|
|
20230912,181600,1785186000,369000,369000,369000,369000,0
|
|
20230912,181500,1785186000,369000,369000,369000,369000,59
|
|
20230912,181400,1785186000,369000,369000,369000,369000,0
|
|
20230912,181300,1785186000,369000,369000,369000,369000,0
|
|
20230912,181200,1785186000,369000,369000,369000,369000,0
|
|
20230912,181100,1785186000,369000,369000,369000,369000,0
|
|
20230912,181000,1785186000,369000,369000,369000,369000,0
|
|
20230912,180900,1785186000,369000,369000,369000,369000,0
|
|
20230912,180800,1785186000,369000,369000,369000,369000,0
|
|
20230912,180700,1785186000,369000,369000,369000,369000,0
|
|
20230912,180600,1785186000,369000,369000,369000,369000,0
|
|
20230912,180500,1785186000,369000,369000,369000,369000,0
|
|
20230912,180400,1785186000,369000,369000,369000,369000,0
|
|
20230912,180300,1785186000,369000,369000,369000,369000,0
|
|
20230912,180200,1785186000,369000,369000,369000,369000,0
|
|
20230912,180100,1785186000,369000,369000,369000,369000,0
|
|
20230912,180000,1785186000,369000,369000,369000,369000,0
|
|
20230912,175900,1785186000,369000,369000,369000,369000,0
|
|
20230912,175800,1785186000,369000,369000,369000,369000,0
|
|
20230912,175700,1785186000,369000,369000,369000,369000,0
|
|
20230912,175600,1785186000,369000,369000,369000,369000,0
|
|
20230912,175500,1785186000,369000,369000,369000,369000,0
|
|
20230912,175400,1785186000,369000,369000,369000,369000,0
|
|
20230912,175300,1785186000,369000,369000,369000,369000,0
|
|
20230912,175200,1785186000,369000,369000,369000,369000,0
|
|
20230912,175100,1785186000,369000,369000,369000,369000,0
|
|
20230912,175000,1785186000,369000,369000,369000,369000,0
|
|
20230912,174900,1785186000,369000,369000,369000,369000,0
|
|
20230912,174800,1785186000,369000,369000,369000,369000,0
|
|
20230912,174700,1785186000,369000,369000,369000,369000,0
|
|
20230912,174600,1785186000,369000,369000,369000,369000,0
|
|
20230912,174500,1785186000,369000,369000,369000,369000,59
|
|
20230912,174400,1785186000,369000,369000,369000,369000,0
|
|
20230912,174300,1785186000,369000,369000,369000,369000,0
|
|
20230912,174200,1785186000,369000,369000,369000,369000,0
|
|
20230912,174100,1785186000,369000,369000,369000,369000,0
|
|
20230912,174000,1785186000,369000,369000,369000,369000,0
|
|
20230912,173900,1785186000,369000,369000,369000,369000,0
|
|
20230912,173800,1785186000,369000,369000,369000,369000,0
|
|
20230912,173700,1785186000,369000,369000,369000,369000,0
|
|
20230912,173600,1785186000,369000,369000,369000,369000,0
|
|
20230912,173500,1785186000,369000,369000,369000,369000,0
|
|
20230912,173400,1785186000,369000,369000,369000,369000,0
|
|
20230912,173300,1785186000,369000,369000,369000,369000,0
|
|
20230912,173200,1785186000,369000,369000,369000,369000,0
|
|
20230912,173100,1785186000,369000,369000,369000,369000,0
|
|
20230912,173000,1785186000,369000,369000,369000,369000,0
|
|
20230912,172900,1785186000,369000,369000,369000,369000,0
|
|
20230912,172800,1785186000,369000,369000,369000,369000,0
|
|
20230912,172700,1785186000,369000,369000,369000,369000,0
|
|
20230912,172600,1785186000,369000,369000,369000,369000,0
|
|
20230912,172500,1785186000,369000,369000,369000,369000,0
|
|
20230912,172400,1785186000,369000,369000,369000,369000,0
|
|
20230912,172300,1785186000,369000,369000,369000,369000,0
|
|
20230912,172200,1785186000,369000,369000,369000,369000,0
|
|
20230912,172100,1785186000,369000,369000,369000,369000,0
|
|
20230912,172000,1785186000,369000,369000,369000,369000,0
|
|
20230912,171900,1785186000,369000,369000,369000,369000,0
|
|
20230912,171800,1785186000,369000,369000,369000,369000,0
|
|
20230912,171700,1785186000,369000,369000,369000,369000,0
|
|
20230912,171600,1785186000,369000,369000,369000,369000,0
|
|
20230912,171500,1785186000,369000,369000,369000,369000,59
|
|
20230912,171400,1785186000,369000,369000,369000,369000,0
|
|
20230912,171300,1785186000,369000,369000,369000,369000,0
|
|
20230912,171200,1785186000,369000,369000,369000,369000,0
|
|
20230912,171100,1785186000,369000,369000,369000,369000,0
|
|
20230912,171000,1785186000,369000,369000,369000,369000,0
|
|
20230912,170900,1785186000,369000,369000,369000,369000,0
|
|
20230912,170800,1785186000,369000,369000,369000,369000,0
|
|
20230912,170700,1785186000,369000,369000,369000,369000,0
|
|
20230912,170600,1785186000,369000,369000,369000,369000,0
|
|
20230912,170500,1785186000,369000,369000,369000,369000,0
|
|
20230912,170400,1785186000,369000,369000,369000,369000,0
|
|
20230912,170300,1785186000,369000,369000,369000,369000,0
|
|
20230912,170200,1785186000,369000,369000,369000,369000,0
|
|
20230912,170100,1785186000,369000,369000,369000,369000,0
|
|
20230912,170000,1785186000,369000,369000,369000,369000,0
|
|
20230912,165900,1785186000,369000,369000,369000,369000,0
|
|
20230912,165800,1785186000,369000,369000,369000,369000,0
|
|
20230912,165700,1785186000,369000,369000,369000,369000,0
|
|
20230912,165600,1785186000,369000,369000,369000,369000,0
|
|
20230912,165500,1785186000,369000,369000,369000,369000,0
|
|
20230912,165400,1785186000,369000,369000,369000,369000,0
|
|
20230912,165300,1785186000,369000,369000,369000,369000,0
|
|
20230912,165200,1785186000,369000,369000,369000,369000,0
|
|
20230912,165100,1785186000,369000,369000,369000,369000,0
|
|
20230912,165000,1785186000,369000,369000,369000,369000,0
|
|
20230912,164900,1785186000,369000,369000,369000,369000,0
|
|
20230912,164800,1785186000,369000,369000,369000,369000,0
|
|
20230912,164700,1785186000,369000,369000,369000,369000,0
|
|
20230912,164600,1785186000,369000,369000,369000,369000,0
|
|
20230912,164500,1785186000,369000,369000,369000,369000,59
|
|
20230912,164400,1785186000,369000,369000,369000,369000,0
|
|
20230912,164300,1785186000,369000,369000,369000,369000,0
|
|
20230912,164200,1785186000,369000,369000,369000,369000,0
|
|
20230912,164100,1785186000,369000,369000,369000,369000,0
|
|
20230912,164000,1785186000,369000,369000,369000,369000,0
|
|
20230912,163900,1785186000,369000,369000,369000,369000,0
|
|
20230912,163800,1785186000,369000,369000,369000,369000,0
|
|
20230912,163700,1785186000,369000,369000,369000,369000,0
|
|
20230912,163600,1785186000,369000,369000,369000,369000,0
|
|
20230912,163500,1785186000,369000,369000,369000,369000,0
|
|
20230912,163400,1785186000,369000,369000,369000,369000,0
|
|
20230912,163300,1785186000,369000,369000,369000,369000,0
|
|
20230912,163200,1785186000,369000,369000,369000,369000,0
|
|
20230912,163100,1785186000,369000,369000,369000,369000,0
|
|
20230912,163000,1785186000,369000,369000,369000,369000,0
|
|
20230912,162900,1785186000,369000,369000,369000,369000,0
|
|
20230912,162800,1785186000,369000,369000,369000,369000,0
|
|
20230912,162700,1785186000,369000,369000,369000,369000,0
|
|
20230912,162600,1785186000,369000,369000,369000,369000,0
|
|
20230912,162500,1785186000,369000,369000,369000,369000,0
|
|
20230912,162400,1785186000,369000,369000,369000,369000,0
|
|
20230912,162300,1785186000,369000,369000,369000,369000,0
|
|
20230912,162200,1785186000,369000,369000,369000,369000,0
|
|
20230912,162100,1785186000,369000,369000,369000,369000,0
|
|
20230912,162000,1785186000,369000,369000,369000,369000,0
|
|
20230912,161900,1785186000,369000,369000,369000,369000,0
|
|
20230912,161800,1785186000,369000,369000,369000,369000,0
|
|
20230912,161700,1785186000,369000,369000,369000,369000,0
|
|
20230912,161600,1785186000,369000,369000,369000,369000,0
|
|
20230912,161500,1785186000,369000,369000,369000,369000,59
|
|
20230912,161400,1785186000,369000,369000,369000,369000,0
|
|
20230912,161300,1785186000,369000,369000,369000,369000,0
|
|
20230912,161200,1785186000,369000,369000,369000,369000,0
|
|
20230912,161100,1785186000,369000,369000,369000,369000,0
|
|
20230912,161000,1785186000,369000,369000,369000,369000,0
|
|
20230912,160900,1785186000,369000,369000,369000,369000,0
|
|
20230912,160800,1785186000,369000,369000,369000,369000,0
|
|
20230912,160700,1785186000,369000,369000,369000,369000,0
|
|
20230912,160600,1785186000,369000,369000,369000,369000,0
|
|
20230912,160500,1785186000,369000,369000,369000,369000,0
|
|
20230912,160400,1785186000,369000,369000,369000,369000,0
|
|
20230912,160300,1785186000,369000,369000,369000,369000,0
|
|
20230912,160200,1785186000,369000,369000,369000,369000,0
|
|
20230912,160100,1785186000,369000,369000,369000,369000,0
|
|
20230912,160000,1785186000,369000,369000,369000,369000,0
|
|
20230912,155900,1785186000,369000,369000,369000,369000,0
|
|
20230912,155800,1785186000,369000,369000,369000,369000,0
|
|
20230912,155700,1785186000,369000,369000,369000,369000,0
|
|
20230912,155600,1785186000,369000,369000,369000,369000,0
|
|
20230912,155500,1785186000,369000,369000,369000,369000,0
|
|
20230912,155400,1785186000,369000,369000,369000,369000,0
|
|
20230912,155300,1785186000,369000,369000,369000,369000,0
|
|
20230912,155200,1785186000,369000,369000,369000,369000,0
|
|
20230912,155100,1785186000,369000,369000,369000,369000,0
|
|
20230912,155000,1785186000,369000,369000,369000,369000,0
|
|
20230912,154900,1785186000,369000,369000,369000,369000,0
|
|
20230912,154800,1785186000,369000,369000,369000,369000,0
|
|
20230912,154700,1785186000,369000,369000,369000,369000,0
|
|
20230912,154600,1785186000,369000,369000,369000,369000,0
|
|
20230912,154500,1785186000,369000,369000,369000,369000,59
|
|
20230912,154400,1785186000,369000,369000,369000,369000,0
|
|
20230912,154300,1785186000,369000,369000,369000,369000,0
|
|
20230912,154200,1785186000,369000,369000,369000,369000,0
|
|
20230912,154100,1785186000,369000,369000,369000,369000,0
|
|
20230912,154000,1785186000,369000,369000,369000,369000,0
|
|
20230912,153900,1785186000,369000,369000,369000,369000,0
|
|
20230912,153800,1785186000,369000,369000,369000,369000,0
|
|
20230912,153700,1785186000,369000,369000,369000,369000,0
|
|
20230912,153600,1785186000,369000,369000,369000,369000,0
|
|
20230912,153500,1785186000,369000,369000,369000,369000,0
|
|
20230912,153400,1785186000,369000,369000,369000,369000,0
|
|
20230912,153300,1785186000,369000,369000,369000,369000,0
|
|
20230912,153200,1785186000,369000,369000,369000,369000,0
|
|
20230912,153100,1785186000,369000,369000,369000,369000,0
|
|
20230912,153000,1785186000,369000,369000,369000,369000,59
|
|
20230912,152900,1763415000,370000,370000,370000,370000,0
|
|
20230912,152800,1763415000,370000,370000,370000,370000,0
|
|
20230912,152700,1763415000,370000,370000,370000,370000,0
|
|
20230912,152600,1763415000,370000,370000,370000,370000,0
|
|
20230912,152500,1763415000,370000,370000,370000,370000,0
|
|
20230912,152400,1763415000,370000,370000,370000,370000,0
|
|
20230912,152300,1763415000,370000,370000,370000,370000,0
|
|
20230912,152200,1763415000,370000,370000,370000,370000,0
|
|
20230912,152100,1763415000,370000,370000,370000,370000,0
|
|
20230912,152000,1763415000,370000,370000,370000,370000,0
|
|
20230912,151900,1763415000,370000,370000,370000,370000,8
|
|
20230912,151800,1760455000,370000,370000,370000,370000,4
|
|
20230912,151700,1758975000,369500,369500,369500,369500,1
|
|
20230912,151600,1758605500,370000,370000,370000,370000,6
|
|
20230912,151500,1756385500,370000,370000,370000,369000,20
|
|
20230912,151400,1748986500,370000,370000,370000,370000,11
|
|
20230912,151300,1744916500,370000,370000,370000,370000,11
|
|
20230912,151200,1740846500,370000,370000,370000,370000,13
|
|
20230912,151100,1736036500,370000,370000,370000,370000,8
|
|
20230912,151000,1733076500,370000,370000,370000,370000,9
|
|
20230912,150900,1729746500,369000,369000,370000,369000,9
|
|
20230912,150800,1726419500,370000,370000,370000,370000,0
|
|
20230912,150700,1726419500,370000,370000,370000,370000,0
|
|
20230912,150600,1726419500,370000,370000,370000,370000,4
|
|
20230912,150500,1724939500,370000,370000,370000,370000,9
|
|
20230912,150400,1721609500,370000,370000,370000,370000,7
|
|
20230912,150300,1719019500,370000,369000,370000,369000,3
|
|
20230912,150200,1717911500,370000,369500,370000,369500,46
|
|
20230912,150100,1700914000,369500,369500,369500,369500,4
|
|
20230912,150000,1699436000,369000,369500,369500,369000,19
|
|
20230912,145900,1692417500,369500,369500,369500,369500,4
|
|
20230912,145800,1690939500,369500,369500,369500,369500,3
|
|
20230912,145700,1689831000,369500,369500,369500,369500,4
|
|
20230912,145600,1688353000,369500,369500,369500,369500,14
|
|
20230912,145500,1683180000,369500,369000,369500,369000,10
|
|
20230912,145400,1679485500,370000,370000,370000,370000,4
|
|
20230912,145300,1678005500,370000,369000,370000,369000,19
|
|
20230912,145200,1670990500,369000,370000,370000,369000,6
|
|
20230912,145100,1668771500,370000,370000,370000,370000,5
|
|
20230912,145000,1666921500,370000,370000,370000,370000,4
|
|
20230912,144900,1665441500,369000,370000,370000,369000,6
|
|
20230912,144800,1663222500,370000,370000,370000,370000,0
|
|
20230912,144700,1663222500,370000,370000,370000,370000,15
|
|
20230912,144600,1657672500,370000,370000,370000,370000,3
|
|
20230912,144500,1656562500,370000,370000,370000,370000,3
|
|
20230912,144400,1655452500,370000,370000,370000,369000,6
|
|
20230912,144300,1653233500,370000,370000,370000,370000,6
|
|
20230912,144200,1651013500,369000,369000,369000,369000,3
|
|
20230912,144100,1649906500,370000,370000,370000,370000,5
|
|
20230912,144000,1648056500,370000,370000,370000,370000,0
|
|
20230912,143900,1648056500,370000,370000,370000,370000,7
|
|
20230912,143800,1645466500,370000,370000,370000,370000,2
|
|
20230912,143700,1644726500,370000,370000,370000,370000,1
|
|
20230912,143600,1644356500,369000,369000,369000,369000,5
|
|
20230912,143500,1642511500,369000,369000,369000,369000,3
|
|
20230912,143400,1641404500,369000,369000,369000,369000,1
|
|
20230912,143300,1641035500,369000,369000,369000,369000,5
|
|
20230912,143200,1639190500,369000,369500,369500,369000,16
|
|
20230912,143100,1633284500,369000,369000,369500,369000,5
|
|
20230912,143000,1631438000,369500,369000,369500,369000,6
|
|
20230912,142900,1629222000,369500,369500,369500,369500,4
|
|
20230912,142800,1627744000,369500,369500,369500,369500,3
|
|
20230912,142700,1626635500,369000,369500,369500,369000,5
|
|
20230912,142600,1624788500,369500,369500,369500,369000,10
|
|
20230912,142500,1621094000,369500,369500,369500,369500,24
|
|
20230912,142400,1612226000,369500,369500,369500,369500,5
|
|
20230912,142300,1610378500,369500,369000,369500,369000,12
|
|
20230912,142200,1605947500,369000,369000,369000,369000,2
|
|
20230912,142100,1605209500,369000,369000,369000,369000,8
|
|
20230912,142000,1602257500,368500,368500,368500,368500,6
|
|
20230912,141900,1600046500,368000,368000,368000,368000,1
|
|
20230912,141800,1599678500,368000,368000,368000,368000,0
|
|
20230912,141700,1599678500,368000,368000,368000,368000,0
|
|
20230912,141600,1599678500,368000,368000,368000,368000,0
|
|
20230912,141500,1599678500,368000,368500,368500,368000,109
|
|
20230912,141400,1559534000,369500,369500,369500,369500,0
|
|
20230912,141300,1559534000,369500,369500,369500,369500,4
|
|
20230912,141200,1558056000,369500,369500,369500,369500,2
|
|
20230912,141100,1557317000,368500,369000,369000,368500,4
|
|
20230912,141000,1555841500,368500,369500,369500,368500,2
|
|
20230912,140900,1555103500,369500,369500,369500,369500,0
|
|
20230912,140800,1555103500,369500,369500,369500,369500,6
|
|
20230912,140700,1552886500,368500,368500,368500,368500,3
|
|
20230912,140600,1551781000,369000,369000,369000,369000,0
|
|
20230912,140500,1551781000,369000,369000,369000,369000,0
|
|
20230912,140400,1551781000,369000,369000,369000,369000,3
|
|
20230912,140300,1550674000,369000,369500,369500,368500,20
|
|
20230912,140200,1543298000,368500,369000,369000,368500,2
|
|
20230912,140100,1542560500,369500,369500,369500,369500,5
|
|
20230912,140000,1540713000,369500,368500,369500,368500,7
|
|
20230912,135900,1538131500,369000,369000,369000,369000,0
|
|
20230912,135800,1538131500,369000,369000,369000,369000,3
|
|
20230912,135700,1537024500,369000,369000,369000,369000,2
|
|
20230912,135600,1536286500,369000,369000,369000,369000,4
|
|
20230912,135500,1534810500,369000,369000,369000,368500,6
|
|
20230912,135400,1532597000,369000,369000,369000,369000,0
|
|
20230912,135300,1532597000,369000,369000,369000,369000,0
|
|
20230912,135200,1532597000,369000,369000,369000,369000,1
|
|
20230912,135100,1532228000,369000,369000,369000,369000,4
|
|
20230912,135000,1530752000,369500,369500,369500,369500,5
|
|
20230912,134900,1528904500,369500,369500,369500,369500,0
|
|
20230912,134800,1528904500,369500,369500,369500,369500,0
|
|
20230912,134700,1528904500,369500,369000,369500,369000,10
|
|
20230912,134600,1525214000,368000,368500,368500,368000,7
|
|
20230912,134500,1522635000,368000,368500,368500,368000,6
|
|
20230912,134400,1520425500,368500,368500,368500,368500,0
|
|
20230912,134300,1520425500,368500,368500,368500,368500,0
|
|
20230912,134200,1520425500,368500,368500,368500,368500,0
|
|
20230912,134100,1520425500,368500,368500,368500,368500,7
|
|
20230912,134000,1517846000,368500,368500,368500,368500,0
|
|
20230912,133900,1517846000,368500,368500,368500,368500,0
|
|
20230912,133800,1517846000,368500,369000,369000,368500,79
|
|
20230912,133700,1488731000,369000,369000,369000,369000,5
|
|
20230912,133600,1486886000,369000,369000,369000,369000,1
|
|
20230912,133500,1486517000,369000,369000,369000,369000,4
|
|
20230912,133400,1485041000,369000,369000,369000,369000,0
|
|
20230912,133300,1485041000,369000,369000,369000,369000,5
|
|
20230912,133200,1483196000,369000,369000,369000,369000,0
|
|
20230912,133100,1483196000,369000,368500,369000,368500,11
|
|
20230912,133000,1479139500,368500,368500,368500,368500,1
|
|
20230912,132900,1478771000,369000,369000,369000,369000,0
|
|
20230912,132800,1478771000,369000,369000,369000,369000,5
|
|
20230912,132700,1476926000,369000,368500,369000,368500,61
|
|
20230912,132600,1454417500,369000,369000,369000,369000,5
|
|
20230912,132500,1452572500,369000,369000,369000,369000,0
|
|
20230912,132400,1452572500,369000,369000,369000,369000,5
|
|
20230912,132300,1450727500,368500,368500,368500,368500,0
|
|
20230912,132200,1450727500,368500,368500,368500,368500,1
|
|
20230912,132100,1450359000,369000,368500,369000,368500,5
|
|
20230912,132000,1448514500,368500,368500,368500,368500,3
|
|
20230912,131900,1447409000,368500,368500,368500,368500,0
|
|
20230912,131800,1447409000,368500,368500,368500,368500,0
|
|
20230912,131700,1447409000,368500,368500,368500,368500,13
|
|
20230912,131600,1442618500,368500,368500,368500,368500,0
|
|
20230912,131500,1442618500,368500,368500,368500,368500,0
|
|
20230912,131400,1442618500,368500,368500,368500,368500,1
|
|
20230912,131300,1442250000,369000,369000,369000,369000,1
|
|
20230912,131200,1441881000,369000,369000,369000,369000,5
|
|
20230912,131100,1440036000,368500,368500,368500,368500,1
|
|
20230912,131000,1439667500,369000,369000,369000,369000,12
|
|
20230912,130900,1435239500,368500,368500,368500,368500,4
|
|
20230912,130800,1433765500,369000,369000,369000,369000,0
|
|
20230912,130700,1433765500,369000,369500,369500,369000,129
|
|
20230912,130600,1386163000,369000,369000,369000,369000,2
|
|
20230912,130500,1385425000,369500,369500,369500,369500,0
|
|
20230912,130400,1385425000,369500,369500,369500,369500,5
|
|
20230912,130300,1383577500,369500,369500,369500,369500,2
|
|
20230912,130200,1382838500,369500,369500,369500,369500,2
|
|
20230912,130100,1382099500,369500,369500,369500,369500,1
|
|
20230912,130000,1381730000,369000,370000,370000,369000,5
|
|
20230912,125900,1379881000,370000,370000,370000,370000,2
|
|
20230912,125800,1379141000,370000,370000,370000,370000,0
|
|
20230912,125700,1379141000,370000,369000,370000,369000,2
|
|
20230912,125600,1378402000,369000,369000,369000,369000,1
|
|
20230912,125500,1378033000,370000,370000,370000,370000,0
|
|
20230912,125400,1378033000,370000,370000,370000,370000,0
|
|
20230912,125300,1378033000,370000,370000,370000,370000,0
|
|
20230912,125200,1378033000,370000,370000,370000,370000,1
|
|
20230912,125100,1377663000,369500,369500,369500,369500,0
|
|
20230912,125000,1377663000,369500,369500,369500,369500,3
|
|
20230912,124900,1376554500,369500,369500,369500,369000,10
|
|
20230912,124800,1372860500,369000,369000,369000,369000,0
|
|
20230912,124700,1372860500,369000,369000,369000,369000,0
|
|
20230912,124600,1372860500,369000,369500,369500,369000,4
|
|
20230912,124500,1371384000,369500,369500,369500,369500,3
|
|
20230912,124400,1370275500,369000,369000,369000,369000,1
|
|
20230912,124300,1369906500,369000,369000,369000,369000,4
|
|
20230912,124200,1368430500,369500,369500,369500,369500,0
|
|
20230912,124100,1368430500,369500,370000,370000,369500,66
|
|
20230912,124000,1344043000,370000,370000,370000,370000,0
|
|
20230912,123900,1344043000,370000,370000,370000,370000,4
|
|
20230912,123800,1342563000,369500,369500,369500,369500,0
|
|
20230912,123700,1342563000,369500,369500,369500,369500,0
|
|
20230912,123600,1342563000,369500,369500,369500,369500,2
|
|
20230912,123500,1341824000,370000,370000,370000,370000,0
|
|
20230912,123400,1341824000,370000,370500,370500,370000,46
|
|
20230912,123300,1324803000,370500,370000,370500,370000,6
|
|
20230912,123200,1322580500,370000,370000,370000,370000,2
|
|
20230912,123100,1321840500,370000,370000,370000,370000,1
|
|
20230912,123000,1321470500,370500,370500,370500,370500,4
|
|
20230912,122900,1319988500,370000,370000,370000,370000,0
|
|
20230912,122800,1319988500,370000,370000,370000,370000,16
|
|
20230912,122700,1314068500,370000,370000,370000,370000,0
|
|
20230912,122600,1314068500,370000,370000,370000,370000,0
|
|
20230912,122500,1314068500,370000,369500,370000,369500,6
|
|
20230912,122400,1311849000,369500,369500,369500,369500,1
|
|
20230912,122300,1311479500,370000,370000,370000,370000,0
|
|
20230912,122200,1311479500,370000,370000,370000,370000,0
|
|
20230912,122100,1311479500,370000,370000,370000,370000,62
|
|
20230912,122000,1288539500,370000,370000,370000,370000,0
|
|
20230912,121900,1288539500,370000,370500,370500,370000,13
|
|
20230912,121800,1283727000,370000,370000,370000,370000,0
|
|
20230912,121700,1283727000,370000,370000,370500,370000,4
|
|
20230912,121600,1282246000,370000,370000,370000,370000,1
|
|
20230912,121500,1281876000,370000,370000,370000,370000,0
|
|
20230912,121400,1281876000,370000,370000,370000,370000,1
|
|
20230912,121300,1281506000,370000,370000,370000,370000,5
|
|
20230912,121200,1279656000,370000,370000,370000,370000,0
|
|
20230912,121100,1279656000,370000,370000,370000,370000,4
|
|
20230912,121000,1278176000,370500,369500,370500,369500,4
|
|
20230912,120900,1276695000,370500,370500,370500,370500,6
|
|
20230912,120800,1274472000,369500,369500,369500,369500,1
|
|
20230912,120700,1274102500,369500,369500,369500,369500,2
|
|
20230912,120600,1273363500,369500,369500,369500,369500,3
|
|
20230912,120500,1272255000,369500,369500,369500,369500,0
|
|
20230912,120400,1272255000,369500,370000,370000,369500,6
|
|
20230912,120300,1270035500,370000,370000,370000,370000,9
|
|
20230912,120200,1266705500,369500,369500,369500,369500,0
|
|
20230912,120100,1266705500,369500,369500,369500,369500,9
|
|
20230912,120000,1263380000,369500,369500,369500,369500,1
|
|
20230912,115900,1263010500,370000,370000,370000,370000,7
|
|
20230912,115800,1260420500,370000,370500,371000,370000,23
|
|
20230912,115700,1251909000,371500,371500,371500,371500,0
|
|
20230912,115600,1251909000,371500,371500,371500,371500,5
|
|
20230912,115500,1250051500,370000,370000,370000,370000,19
|
|
20230912,115400,1243021500,370000,370000,370000,370000,0
|
|
20230912,115300,1243021500,370000,370000,370000,370000,1
|
|
20230912,115200,1242651500,371500,370000,371500,370000,9
|
|
20230912,115100,1239309500,371500,371500,371500,371000,3
|
|
20230912,115000,1238195500,371500,371500,371500,371500,0
|
|
20230912,114900,1238195500,371500,371000,371500,371000,16
|
|
20230912,114800,1232255500,371500,371500,371500,371500,0
|
|
20230912,114700,1232255500,371500,371500,371500,371500,7
|
|
20230912,114600,1229655000,371500,371500,371500,371500,2
|
|
20230912,114500,1228912000,371500,370000,371500,370000,2
|
|
20230912,114400,1228170500,371500,371500,371500,370000,9
|
|
20230912,114300,1224828500,371500,371500,371500,371500,0
|
|
20230912,114200,1224828500,371500,371500,371500,371500,6
|
|
20230912,114100,1222599500,371500,371500,371500,371500,0
|
|
20230912,114000,1222599500,371500,371500,371500,371500,0
|
|
20230912,113900,1222599500,371500,371500,371500,371500,6
|
|
20230912,113800,1220370500,371000,371000,371000,371000,3
|
|
20230912,113700,1219257500,371000,371000,371000,371000,9
|
|
20230912,113600,1215918500,371000,370000,371000,370000,4
|
|
20230912,113500,1214435500,371000,371000,371000,371000,8
|
|
20230912,113400,1211467500,371000,371000,371500,371000,21
|
|
20230912,113300,1203670500,371000,371000,371000,371000,0
|
|
20230912,113200,1203670500,371000,371000,371000,371000,4
|
|
20230912,113100,1202186500,371000,371000,371000,371000,0
|
|
20230912,113000,1202186500,371000,371000,371000,371000,1
|
|
20230912,112900,1201815500,371000,371000,371000,371000,5
|
|
20230912,112800,1199960500,371000,371000,371000,371000,0
|
|
20230912,112700,1199960500,371000,370000,371000,370000,5
|
|
20230912,112600,1198106500,371500,371500,371500,371500,0
|
|
20230912,112500,1198106500,371500,371500,371500,371500,4
|
|
20230912,112400,1196620500,371000,371000,371000,371000,22
|
|
20230912,112300,1188458500,370000,370000,370000,370000,1
|
|
20230912,112200,1188088500,370000,371000,371000,370000,22
|
|
20230912,112100,1179943500,370000,370000,370000,370000,0
|
|
20230912,112000,1179943500,370000,370000,370000,370000,3
|
|
20230912,111900,1178833500,370500,371500,371500,370500,6
|
|
20230912,111800,1176605500,371500,371500,371500,371500,1
|
|
20230912,111700,1176234000,371500,371000,371500,371000,6
|
|
20230912,111600,1174006000,371000,371000,371000,371000,14
|
|
20230912,111500,1168812000,371000,370000,371000,370000,20
|
|
20230912,111400,1161394000,370000,369500,371000,369500,14
|
|
20230912,111300,1156208500,369500,369500,369500,369500,1
|
|
20230912,111200,1155839000,369500,369500,369500,369500,2
|
|
20230912,111100,1155100000,369500,369500,369500,369500,1
|
|
20230912,111000,1154730500,371000,371000,371000,371000,2
|
|
20230912,110900,1153988500,371000,370000,371000,370000,6
|
|
20230912,110800,1151763500,370000,370000,370000,370000,2
|
|
20230912,110700,1151023500,371000,371000,371000,371000,9
|
|
20230912,110600,1147684500,369500,369500,369500,369500,0
|
|
20230912,110500,1147684500,369500,369500,369500,369500,1
|
|
20230912,110400,1147315000,369500,371000,371000,369500,5
|
|
20230912,110300,1145461500,369500,369500,369500,369500,1
|
|
20230912,110200,1145092000,370000,370000,370000,370000,4
|
|
20230912,110100,1143612000,370500,371000,371000,370500,18
|
|
20230912,110000,1136941500,371000,371000,371000,371000,0
|
|
20230912,105900,1136941500,371000,371000,371000,370500,14
|
|
20230912,105800,1131748000,370500,370000,370500,370000,85
|
|
20230912,105700,1100277500,370000,370000,370000,370000,0
|
|
20230912,105600,1100277500,370000,370000,370000,370000,68
|
|
20230912,105500,1075117500,370000,369500,370000,369500,2
|
|
20230912,105400,1074378000,369500,369500,369500,369500,2
|
|
20230912,105300,1073639000,369500,369500,369500,369500,0
|
|
20230912,105200,1073639000,369500,369500,369500,369500,6
|
|
20230912,105100,1071422000,369500,369500,369500,369500,0
|
|
20230912,105000,1071422000,369500,369500,369500,369500,4
|
|
20230912,104900,1069944000,369500,369500,369500,369500,0
|
|
20230912,104800,1069944000,369500,369500,369500,369500,2
|
|
20230912,104700,1069205000,369000,369000,369000,369000,0
|
|
20230912,104600,1069205000,369000,369500,369500,369000,14
|
|
20230912,104500,1064032500,369000,369000,369000,369000,1
|
|
20230912,104400,1063663500,370000,369000,370000,369000,11
|
|
20230912,104300,1059600500,369000,370000,370000,369000,50
|
|
20230912,104200,1041103500,370000,370000,370000,370000,1
|
|
20230912,104100,1040733500,370500,370500,370500,370500,1
|
|
20230912,104000,1040363000,370500,370500,370500,370500,0
|
|
20230912,103900,1040363000,370500,370000,370500,370000,31
|
|
20230912,103800,1028892500,370000,370000,370000,370000,3
|
|
20230912,103700,1027782500,371000,370500,371000,370500,192
|
|
20230912,103600,956646000,371000,371000,371000,371000,14
|
|
20230912,103500,951452000,371000,371000,371000,371000,2
|
|
20230912,103400,950710000,371000,371000,371000,371000,4
|
|
20230912,103300,949226000,371000,371000,371000,371000,1
|
|
20230912,103200,948855000,371000,371000,371000,371000,0
|
|
20230912,103100,948855000,371000,371000,371000,371000,35
|
|
20230912,103000,935870000,371000,371000,371500,371000,9
|
|
20230912,102900,932528000,371500,371500,371500,371000,6
|
|
20230912,102800,930300500,371500,371000,371500,371000,3
|
|
20230912,102700,929186500,371000,371500,371500,371000,3
|
|
20230912,102600,928073000,371500,370500,371500,370500,3
|
|
20230912,102500,926959500,371500,371000,371500,371000,8
|
|
20230912,102400,923990000,371000,371000,371000,371000,4
|
|
20230912,102300,922506000,371000,371000,371500,371000,15
|
|
20230912,102200,916940500,371000,371000,372000,371000,42
|
|
20230912,102100,901357500,372000,372000,372000,372000,1
|
|
20230912,102000,900985500,372000,371500,372000,371500,10
|
|
20230912,101900,897269000,372000,372000,372000,372000,1
|
|
20230912,101800,896897000,371500,371500,371500,371500,9
|
|
20230912,101700,893553500,371500,371500,371500,371500,7
|
|
20230912,101600,890953000,371500,371500,371500,371500,4
|
|
20230912,101500,889467000,371500,371500,371500,371500,0
|
|
20230912,101400,889467000,371500,371500,371500,371000,5
|
|
20230912,101300,887610000,371000,371000,371500,371000,9
|
|
20230912,101200,884267500,371500,371500,371500,371500,3
|
|
20230912,101100,883153000,371000,371500,371500,371000,2
|
|
20230912,101000,882410500,371000,371500,371500,371000,12
|
|
20230912,100900,877954000,371500,372000,372000,371500,43
|
|
20230912,100800,861977500,372000,372000,372000,372000,13
|
|
20230912,100700,857141500,372000,371500,372000,371500,5
|
|
20230912,100600,855282000,371500,371500,371500,371500,11
|
|
20230912,100500,851195500,371500,371500,371500,371500,2
|
|
20230912,100400,850452500,372000,372000,372000,372000,10
|
|
20230912,100300,846732500,372000,372000,372000,372000,0
|
|
20230912,100200,846732500,372000,372000,372000,372000,15
|
|
20230912,100100,841152500,372000,371500,372000,371500,9
|
|
20230912,100000,837808500,372000,371500,372000,371500,8
|
|
20230912,095900,834833500,372000,372000,372000,372000,26
|
|
20230912,095800,825161500,372500,372500,372500,372500,5
|
|
20230912,095700,823299000,372500,372000,372500,372000,36
|
|
20230912,095600,809904500,372500,372000,372500,372000,96
|
|
20230912,095500,774191000,372000,372000,372000,372000,2
|
|
20230912,095400,773447000,372500,372500,372500,372000,29
|
|
20230912,095300,762647000,372000,372000,372000,372000,25
|
|
20230912,095200,753347000,372000,372000,372000,372000,106
|
|
20230912,095100,713915000,372000,372000,372000,372000,22
|
|
20230912,095000,705731000,371500,372000,372000,371500,8
|
|
20230912,094900,702757500,371500,371500,372000,371500,6
|
|
20230912,094800,700527500,371500,371500,372000,371500,12
|
|
20230912,094700,696066500,372000,371500,372000,371500,6
|
|
20230912,094600,693835500,372000,371500,372000,371000,53
|
|
20230912,094500,674142000,371500,371500,371500,371500,59
|
|
20230912,094400,652223500,371500,371500,371500,371500,8
|
|
20230912,094300,649251500,371500,371500,371500,371500,6
|
|
20230912,094200,647022500,371500,370500,371500,370500,25
|
|
20230912,094100,637745000,371000,371000,371000,371000,5
|
|
20230912,094000,635890000,371500,371500,371500,371500,24
|
|
20230912,093900,626974000,371500,371000,371500,371000,60
|
|
20230912,093800,604684500,371500,371500,371500,370500,37
|
|
20230912,093700,590949000,371000,370500,371000,370500,52
|
|
20230912,093600,571682000,370500,370500,370500,370500,38
|
|
20230912,093500,557603000,370500,371000,371000,370500,85
|
|
20230912,093400,526110000,371000,371500,371500,371000,9
|
|
20230912,093300,522770500,371000,370500,371500,370500,207
|
|
20230912,093200,445964000,371000,371000,371000,370500,8
|
|
20230912,093100,442996500,371000,371000,371000,371000,4
|
|
20230912,093000,441512500,371000,371000,371000,371000,0
|
|
20230912,092900,441512500,371000,371000,371000,370500,47
|
|
20230912,092800,424087500,371000,371000,371000,371000,51
|
|
20230912,092700,405166500,370500,370500,371000,370500,59
|
|
20230912,092600,383284000,370500,371000,371000,370500,65
|
|
20230912,092500,359176000,370500,370500,371000,370000,188
|
|
20230912,092400,289527500,370500,370500,371000,370500,16
|
|
20230912,092300,283594500,370500,370500,370500,370500,15
|
|
20230912,092200,278037000,370500,370500,370500,370500,4
|
|
20230912,092100,276555000,370500,370500,371000,370500,18
|
|
20230912,092000,269883000,370500,371000,371000,370500,17
|
|
20230912,091900,263583500,370500,370500,371000,370500,14
|
|
20230912,091800,258396000,371000,370000,371000,370000,18
|
|
20230912,091700,251726000,370000,370000,370000,370000,7
|
|
20230912,091600,249136000,370000,370000,370500,370000,54
|
|
20230912,091500,229143000,370500,370500,371000,370000,111
|
|
20230912,091400,188017000,370500,370000,370500,370000,8
|
|
20230912,091300,185054500,370000,370000,370500,370000,8
|
|
20230912,091200,182094000,370000,370000,370000,369500,36
|
|
20230912,091100,168775000,370000,369500,370000,369500,6
|
|
20230912,091000,166557000,370500,369000,371000,369000,270
|
|
20230912,090900,66696000,368000,368000,368000,368000,10
|
|
20230912,090800,63016000,368000,368500,369000,368000,31
|
|
20230912,090700,51584500,368500,369000,369000,368500,4
|
|
20230912,090600,50109500,369000,369000,369000,369000,0
|
|
20230912,090500,50109500,369000,369000,369000,369000,5
|
|
20230912,090400,48264500,369000,369000,369000,369000,3
|
|
20230912,090300,47157500,369000,368500,369000,366000,62
|
|
20230912,090200,24327500,368500,369500,370000,366000,36
|
|
20230912,090100,11072500,370000,369000,370000,369000,17
|
|
20230912,090000,4790500,368500,368500,368500,368500,13
|