582 lines
32 KiB
CSV
582 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230906,183900,1166842500,471000,471000,471000,471000,36
|
|
20230906,183800,1166842500,471000,471000,471000,471000,0
|
|
20230906,183700,1166842500,471000,471000,471000,471000,0
|
|
20230906,183600,1166842500,471000,471000,471000,471000,0
|
|
20230906,183500,1166842500,471000,471000,471000,471000,0
|
|
20230906,183400,1166842500,471000,471000,471000,471000,0
|
|
20230906,183300,1166842500,471000,471000,471000,471000,0
|
|
20230906,183200,1166842500,471000,471000,471000,471000,0
|
|
20230906,183100,1166842500,471000,471000,471000,471000,0
|
|
20230906,183000,1166842500,471000,471000,471000,471000,0
|
|
20230906,182900,1166842500,471000,471000,471000,471000,0
|
|
20230906,182800,1166842500,471000,471000,471000,471000,0
|
|
20230906,182700,1166842500,471000,471000,471000,471000,0
|
|
20230906,182600,1166842500,471000,471000,471000,471000,0
|
|
20230906,182500,1166842500,471000,471000,471000,471000,0
|
|
20230906,182400,1166842500,471000,471000,471000,471000,0
|
|
20230906,182300,1166842500,471000,471000,471000,471000,0
|
|
20230906,182200,1166842500,471000,471000,471000,471000,0
|
|
20230906,182100,1166842500,471000,471000,471000,471000,0
|
|
20230906,182000,1166842500,471000,471000,471000,471000,0
|
|
20230906,181900,1166842500,471000,471000,471000,471000,0
|
|
20230906,181800,1166842500,471000,471000,471000,471000,0
|
|
20230906,181700,1166842500,471000,471000,471000,471000,0
|
|
20230906,181600,1166842500,471000,471000,471000,471000,0
|
|
20230906,181500,1166842500,471000,471000,471000,471000,0
|
|
20230906,181400,1166842500,471000,471000,471000,471000,0
|
|
20230906,181300,1166842500,471000,471000,471000,471000,0
|
|
20230906,181200,1166842500,471000,471000,471000,471000,0
|
|
20230906,181100,1166842500,471000,471000,471000,471000,0
|
|
20230906,181000,1166842500,471000,471000,471000,471000,0
|
|
20230906,180900,1166842500,471000,471000,471000,471000,36
|
|
20230906,180800,1166842500,471000,471000,471000,471000,0
|
|
20230906,180700,1166842500,471000,471000,471000,471000,0
|
|
20230906,180600,1166842500,471000,471000,471000,471000,0
|
|
20230906,180500,1166842500,471000,471000,471000,471000,0
|
|
20230906,180400,1166842500,471000,471000,471000,471000,0
|
|
20230906,180300,1166842500,471000,471000,471000,471000,0
|
|
20230906,180200,1166842500,471000,471000,471000,471000,0
|
|
20230906,180100,1166842500,471000,471000,471000,471000,0
|
|
20230906,180000,1166842500,471000,471000,471000,471000,0
|
|
20230906,175900,1166842500,471000,471000,471000,471000,0
|
|
20230906,175800,1166842500,471000,471000,471000,471000,0
|
|
20230906,175700,1166842500,471000,471000,471000,471000,0
|
|
20230906,175600,1166842500,471000,471000,471000,471000,0
|
|
20230906,175500,1166842500,471000,471000,471000,471000,0
|
|
20230906,175400,1166842500,471000,471000,471000,471000,0
|
|
20230906,175300,1166842500,471000,471000,471000,471000,0
|
|
20230906,175200,1166842500,471000,471000,471000,471000,0
|
|
20230906,175100,1166842500,471000,471000,471000,471000,0
|
|
20230906,175000,1166842500,471000,471000,471000,471000,0
|
|
20230906,174900,1166842500,471000,471000,471000,471000,0
|
|
20230906,174800,1166842500,471000,471000,471000,471000,0
|
|
20230906,174700,1166842500,471000,471000,471000,471000,0
|
|
20230906,174600,1166842500,471000,471000,471000,471000,0
|
|
20230906,174500,1166842500,471000,471000,471000,471000,0
|
|
20230906,174400,1166842500,471000,471000,471000,471000,0
|
|
20230906,174300,1166842500,471000,471000,471000,471000,0
|
|
20230906,174200,1166842500,471000,471000,471000,471000,0
|
|
20230906,174100,1166842500,471000,471000,471000,471000,0
|
|
20230906,174000,1166842500,471000,471000,471000,471000,0
|
|
20230906,173900,1166842500,471000,471000,471000,471000,36
|
|
20230906,173800,1166842500,471000,471000,471000,471000,0
|
|
20230906,173700,1166842500,471000,471000,471000,471000,0
|
|
20230906,173600,1166842500,471000,471000,471000,471000,0
|
|
20230906,173500,1166842500,471000,471000,471000,471000,0
|
|
20230906,173400,1166842500,471000,471000,471000,471000,0
|
|
20230906,173300,1166842500,471000,471000,471000,471000,0
|
|
20230906,173200,1166842500,471000,471000,471000,471000,0
|
|
20230906,173100,1166842500,471000,471000,471000,471000,0
|
|
20230906,173000,1166842500,471000,471000,471000,471000,0
|
|
20230906,172900,1166842500,471000,471000,471000,471000,0
|
|
20230906,172800,1166842500,471000,471000,471000,471000,0
|
|
20230906,172700,1166842500,471000,471000,471000,471000,0
|
|
20230906,172600,1166842500,471000,471000,471000,471000,0
|
|
20230906,172500,1166842500,471000,471000,471000,471000,0
|
|
20230906,172400,1166842500,471000,471000,471000,471000,0
|
|
20230906,172300,1166842500,471000,471000,471000,471000,0
|
|
20230906,172200,1166842500,471000,471000,471000,471000,0
|
|
20230906,172100,1166842500,471000,471000,471000,471000,0
|
|
20230906,172000,1166842500,471000,471000,471000,471000,0
|
|
20230906,171900,1166842500,471000,471000,471000,471000,0
|
|
20230906,171800,1166842500,471000,471000,471000,471000,0
|
|
20230906,171700,1166842500,471000,471000,471000,471000,0
|
|
20230906,171600,1166842500,471000,471000,471000,471000,0
|
|
20230906,171500,1166842500,471000,471000,471000,471000,0
|
|
20230906,171400,1166842500,471000,471000,471000,471000,0
|
|
20230906,171300,1166842500,471000,471000,471000,471000,0
|
|
20230906,171200,1166842500,471000,471000,471000,471000,0
|
|
20230906,171100,1166842500,471000,471000,471000,471000,0
|
|
20230906,171000,1166842500,471000,471000,471000,471000,0
|
|
20230906,170900,1166842500,471000,471000,471000,471000,36
|
|
20230906,170800,1166842500,471000,471000,471000,471000,0
|
|
20230906,170700,1166842500,471000,471000,471000,471000,0
|
|
20230906,170600,1166842500,471000,471000,471000,471000,0
|
|
20230906,170500,1166842500,471000,471000,471000,471000,0
|
|
20230906,170400,1166842500,471000,471000,471000,471000,0
|
|
20230906,170300,1166842500,471000,471000,471000,471000,0
|
|
20230906,170200,1166842500,471000,471000,471000,471000,0
|
|
20230906,170100,1166842500,471000,471000,471000,471000,0
|
|
20230906,170000,1166842500,471000,471000,471000,471000,0
|
|
20230906,165900,1166842500,471000,471000,471000,471000,0
|
|
20230906,165800,1166842500,471000,471000,471000,471000,0
|
|
20230906,165700,1166842500,471000,471000,471000,471000,0
|
|
20230906,165600,1166842500,471000,471000,471000,471000,0
|
|
20230906,165500,1166842500,471000,471000,471000,471000,0
|
|
20230906,165400,1166842500,471000,471000,471000,471000,0
|
|
20230906,165300,1166842500,471000,471000,471000,471000,0
|
|
20230906,165200,1166842500,471000,471000,471000,471000,0
|
|
20230906,165100,1166842500,471000,471000,471000,471000,0
|
|
20230906,165000,1166842500,471000,471000,471000,471000,0
|
|
20230906,164900,1166842500,471000,471000,471000,471000,0
|
|
20230906,164800,1166842500,471000,471000,471000,471000,0
|
|
20230906,164700,1166842500,471000,471000,471000,471000,0
|
|
20230906,164600,1166842500,471000,471000,471000,471000,0
|
|
20230906,164500,1166842500,471000,471000,471000,471000,0
|
|
20230906,164400,1166842500,471000,471000,471000,471000,0
|
|
20230906,164300,1166842500,471000,471000,471000,471000,0
|
|
20230906,164200,1166842500,471000,471000,471000,471000,0
|
|
20230906,164100,1166842500,471000,471000,471000,471000,0
|
|
20230906,164000,1166842500,471000,471000,471000,471000,0
|
|
20230906,163900,1166842500,471000,471000,471000,471000,36
|
|
20230906,163800,1166842500,471000,471000,471000,471000,0
|
|
20230906,163700,1166842500,471000,471000,471000,471000,0
|
|
20230906,163600,1166842500,471000,471000,471000,471000,0
|
|
20230906,163500,1166842500,471000,471000,471000,471000,0
|
|
20230906,163400,1166842500,471000,471000,471000,471000,0
|
|
20230906,163300,1166842500,471000,471000,471000,471000,0
|
|
20230906,163200,1166842500,471000,471000,471000,471000,0
|
|
20230906,163100,1166842500,471000,471000,471000,471000,0
|
|
20230906,163000,1166842500,471000,471000,471000,471000,0
|
|
20230906,162900,1166842500,471000,471000,471000,471000,0
|
|
20230906,162800,1166842500,471000,471000,471000,471000,0
|
|
20230906,162700,1166842500,471000,471000,471000,471000,0
|
|
20230906,162600,1166842500,471000,471000,471000,471000,0
|
|
20230906,162500,1166842500,471000,471000,471000,471000,0
|
|
20230906,162400,1166842500,471000,471000,471000,471000,0
|
|
20230906,162300,1166842500,471000,471000,471000,471000,0
|
|
20230906,162200,1166842500,471000,471000,471000,471000,0
|
|
20230906,162100,1166842500,471000,471000,471000,471000,0
|
|
20230906,162000,1166842500,471000,471000,471000,471000,0
|
|
20230906,161900,1166842500,471000,471000,471000,471000,0
|
|
20230906,161800,1166842500,471000,471000,471000,471000,0
|
|
20230906,161700,1166842500,471000,471000,471000,471000,0
|
|
20230906,161600,1166842500,471000,471000,471000,471000,0
|
|
20230906,161500,1166842500,471000,471000,471000,471000,0
|
|
20230906,161400,1166842500,471000,471000,471000,471000,0
|
|
20230906,161300,1166842500,471000,471000,471000,471000,0
|
|
20230906,161200,1166842500,471000,471000,471000,471000,0
|
|
20230906,161100,1166842500,471000,471000,471000,471000,0
|
|
20230906,161000,1166842500,471000,471000,471000,471000,0
|
|
20230906,160900,1166842500,471000,471000,471000,471000,36
|
|
20230906,160800,1166842500,471000,471000,471000,471000,0
|
|
20230906,160700,1166842500,471000,471000,471000,471000,0
|
|
20230906,160600,1166842500,471000,471000,471000,471000,0
|
|
20230906,160500,1166842500,471000,471000,471000,471000,0
|
|
20230906,160400,1166842500,471000,471000,471000,471000,0
|
|
20230906,160300,1166842500,471000,471000,471000,471000,0
|
|
20230906,160200,1166842500,471000,471000,471000,471000,0
|
|
20230906,160100,1166842500,471000,471000,471000,471000,0
|
|
20230906,160000,1166842500,471000,471000,471000,471000,0
|
|
20230906,155900,1166842500,471000,471000,471000,471000,0
|
|
20230906,155800,1166842500,471000,471000,471000,471000,0
|
|
20230906,155700,1166842500,471000,471000,471000,471000,0
|
|
20230906,155600,1166842500,471000,471000,471000,471000,0
|
|
20230906,155500,1166842500,471000,471000,471000,471000,0
|
|
20230906,155400,1166842500,471000,471000,471000,471000,0
|
|
20230906,155300,1166842500,471000,471000,471000,471000,0
|
|
20230906,155200,1166842500,471000,471000,471000,471000,0
|
|
20230906,155100,1166842500,471000,471000,471000,471000,0
|
|
20230906,155000,1166842500,471000,471000,471000,471000,0
|
|
20230906,154900,1166842500,471000,471000,471000,471000,0
|
|
20230906,154800,1166842500,471000,471000,471000,471000,0
|
|
20230906,154700,1166842500,471000,471000,471000,471000,0
|
|
20230906,154600,1166842500,471000,471000,471000,471000,0
|
|
20230906,154500,1166842500,471000,471000,471000,471000,0
|
|
20230906,154400,1166842500,471000,471000,471000,471000,0
|
|
20230906,154300,1166842500,471000,471000,471000,471000,0
|
|
20230906,154200,1166842500,471000,471000,471000,471000,0
|
|
20230906,154100,1166842500,471000,471000,471000,471000,0
|
|
20230906,154000,1166842500,471000,471000,471000,471000,0
|
|
20230906,153900,1166842500,471000,471000,471000,471000,36
|
|
20230906,153800,1166842500,471000,471000,471000,471000,0
|
|
20230906,153700,1166842500,471000,471000,471000,471000,0
|
|
20230906,153600,1166842500,471000,471000,471000,471000,0
|
|
20230906,153500,1166842500,471000,471000,471000,471000,0
|
|
20230906,153400,1166842500,471000,471000,471000,471000,0
|
|
20230906,153300,1166842500,471000,471000,471000,471000,0
|
|
20230906,153200,1166842500,471000,471000,471000,471000,0
|
|
20230906,153100,1166842500,471000,471000,471000,471000,0
|
|
20230906,153000,1166842500,471000,471000,471000,471000,36
|
|
20230906,152900,1149886500,468000,468000,468000,468000,0
|
|
20230906,152800,1149886500,468000,468000,468000,468000,0
|
|
20230906,152700,1149886500,468000,468000,468000,468000,0
|
|
20230906,152600,1149886500,468000,468000,468000,468000,0
|
|
20230906,152500,1149886500,468000,468000,468000,468000,0
|
|
20230906,152400,1149886500,468000,468000,468000,468000,0
|
|
20230906,152300,1149886500,468000,468000,468000,468000,0
|
|
20230906,152200,1149886500,468000,468000,468000,468000,0
|
|
20230906,152100,1149886500,468000,468000,468000,468000,0
|
|
20230906,152000,1149886500,468000,468000,468000,468000,0
|
|
20230906,151900,1149886500,468000,468000,468000,468000,5
|
|
20230906,151800,1147546500,468000,468000,468000,468000,0
|
|
20230906,151700,1147546500,468000,468000,468000,468000,0
|
|
20230906,151600,1147546500,468000,468000,468000,468000,0
|
|
20230906,151500,1147546500,468000,468000,468000,468000,0
|
|
20230906,151400,1147546500,468000,468000,468000,468000,0
|
|
20230906,151300,1147546500,468000,468000,468000,468000,0
|
|
20230906,151200,1147546500,468000,468000,468000,468000,1
|
|
20230906,151100,1147078500,468000,468000,468000,468000,0
|
|
20230906,151000,1147078500,468000,468000,468000,468000,1
|
|
20230906,150900,1146610500,468500,468500,468500,468500,0
|
|
20230906,150800,1146610500,468500,468500,468500,468500,0
|
|
20230906,150700,1146610500,468500,468500,468500,468500,11
|
|
20230906,150600,1141457000,466500,466500,466500,466500,0
|
|
20230906,150500,1141457000,466500,466500,466500,466500,0
|
|
20230906,150400,1141457000,466500,466500,466500,466500,0
|
|
20230906,150300,1141457000,466500,466500,466500,466500,1
|
|
20230906,150200,1140990500,466500,467000,467000,466500,9
|
|
20230906,150100,1136788000,467000,467000,467000,467000,1
|
|
20230906,150000,1136321000,467000,467000,467000,467000,0
|
|
20230906,145900,1136321000,467000,467000,467000,467000,1
|
|
20230906,145800,1135854000,467000,467000,467000,467000,0
|
|
20230906,145700,1135854000,467000,467000,467000,467000,0
|
|
20230906,145600,1135854000,467000,467000,467000,467000,1
|
|
20230906,145500,1135387000,467000,468000,468000,467000,33
|
|
20230906,145400,1119972000,469000,469000,469000,469000,0
|
|
20230906,145300,1119972000,469000,469000,469000,469000,0
|
|
20230906,145200,1119972000,469000,469000,469000,469000,0
|
|
20230906,145100,1119972000,469000,469000,469000,469000,0
|
|
20230906,145000,1119972000,469000,469000,469000,469000,0
|
|
20230906,144900,1119972000,469000,469000,469000,469000,1
|
|
20230906,144800,1119503000,468500,468500,468500,468500,0
|
|
20230906,144700,1119503000,468500,468500,468500,468500,1
|
|
20230906,144600,1119034500,469000,469500,469500,469000,13
|
|
20230906,144500,1112934000,471000,471000,471000,471000,0
|
|
20230906,144400,1112934000,471000,471000,471000,471000,0
|
|
20230906,144300,1112934000,471000,471000,471000,471000,0
|
|
20230906,144200,1112934000,471000,471000,471000,471000,0
|
|
20230906,144100,1112934000,471000,471000,471000,471000,0
|
|
20230906,144000,1112934000,471000,471000,471000,471000,0
|
|
20230906,143900,1112934000,471000,471000,471000,471000,0
|
|
20230906,143800,1112934000,471000,471000,471000,471000,0
|
|
20230906,143700,1112934000,471000,471000,471000,471000,0
|
|
20230906,143600,1112934000,471000,471000,471000,471000,1
|
|
20230906,143500,1112463000,470000,470000,470000,470000,0
|
|
20230906,143400,1112463000,470000,470000,470000,470000,0
|
|
20230906,143300,1112463000,470000,470000,470000,470000,0
|
|
20230906,143200,1112463000,470000,470000,470000,470000,0
|
|
20230906,143100,1112463000,470000,470000,470000,470000,0
|
|
20230906,143000,1112463000,470000,470000,470000,470000,8
|
|
20230906,142900,1108703000,471000,471000,471000,471000,0
|
|
20230906,142800,1108703000,471000,471000,471000,471000,0
|
|
20230906,142700,1108703000,471000,471000,471000,471000,0
|
|
20230906,142600,1108703000,471000,471000,471000,471000,0
|
|
20230906,142500,1108703000,471000,471000,471000,471000,0
|
|
20230906,142400,1108703000,471000,471000,471000,471000,0
|
|
20230906,142300,1108703000,471000,471000,471000,471000,0
|
|
20230906,142200,1108703000,471000,471000,471000,471000,0
|
|
20230906,142100,1108703000,471000,471000,471000,471000,0
|
|
20230906,142000,1108703000,471000,471000,471000,471000,0
|
|
20230906,141900,1108703000,471000,471000,471000,471000,0
|
|
20230906,141800,1108703000,471000,471000,471000,471000,0
|
|
20230906,141700,1108703000,471000,471000,471000,471000,0
|
|
20230906,141600,1108703000,471000,471000,471000,471000,0
|
|
20230906,141500,1108703000,471000,471000,471000,471000,0
|
|
20230906,141400,1108703000,471000,471000,471000,471000,0
|
|
20230906,141300,1108703000,471000,471000,471000,471000,0
|
|
20230906,141200,1108703000,471000,471000,471000,471000,0
|
|
20230906,141100,1108703000,471000,471000,471000,471000,0
|
|
20230906,141000,1108703000,471000,471000,471000,471000,0
|
|
20230906,140900,1108703000,471000,471000,471000,471000,0
|
|
20230906,140800,1108703000,471000,471000,471000,471000,0
|
|
20230906,140700,1108703000,471000,471000,471000,471000,0
|
|
20230906,140600,1108703000,471000,471000,471000,471000,1
|
|
20230906,140500,1108232000,469000,469000,469000,469000,0
|
|
20230906,140400,1108232000,469000,469000,469000,469000,0
|
|
20230906,140300,1108232000,469000,469000,469000,469000,0
|
|
20230906,140200,1108232000,469000,469000,469000,469000,0
|
|
20230906,140100,1108232000,469000,469000,469000,469000,0
|
|
20230906,140000,1108232000,469000,469000,469000,469000,0
|
|
20230906,135900,1108232000,469000,469000,469000,469000,0
|
|
20230906,135800,1108232000,469000,469000,469000,469000,0
|
|
20230906,135700,1108232000,469000,469000,469000,469000,0
|
|
20230906,135600,1108232000,469000,469000,469000,469000,0
|
|
20230906,135500,1108232000,469000,469000,469000,469000,0
|
|
20230906,135400,1108232000,469000,469000,469000,469000,0
|
|
20230906,135300,1108232000,469000,469000,469000,469000,0
|
|
20230906,135200,1108232000,469000,469000,469000,469000,0
|
|
20230906,135100,1108232000,469000,469000,469000,469000,0
|
|
20230906,135000,1108232000,469000,469000,469000,469000,0
|
|
20230906,134900,1108232000,469000,469000,469000,469000,0
|
|
20230906,134800,1108232000,469000,469000,469000,469000,0
|
|
20230906,134700,1108232000,469000,469000,469000,469000,0
|
|
20230906,134600,1108232000,469000,469000,469000,469000,0
|
|
20230906,134500,1108232000,469000,469000,469000,469000,0
|
|
20230906,134400,1108232000,469000,469000,469000,469000,0
|
|
20230906,134300,1108232000,469000,469000,469000,469000,0
|
|
20230906,134200,1108232000,469000,469000,469000,469000,10
|
|
20230906,134100,1103542000,469500,469500,469500,469500,2
|
|
20230906,134000,1102603000,470000,470000,470000,470000,0
|
|
20230906,133900,1102603000,470000,470000,470000,470000,0
|
|
20230906,133800,1102603000,470000,470000,470000,470000,0
|
|
20230906,133700,1102603000,470000,470000,470000,470000,3
|
|
20230906,133600,1101193000,471000,471000,471000,471000,0
|
|
20230906,133500,1101193000,471000,471000,471000,471000,1
|
|
20230906,133400,1100722000,471000,471000,471000,471000,0
|
|
20230906,133300,1100722000,471000,471000,471000,471000,1
|
|
20230906,133200,1100251000,469500,470500,470500,469500,7
|
|
20230906,133100,1096961000,470500,470500,470500,470500,0
|
|
20230906,133000,1096961000,470500,470500,470500,470500,1
|
|
20230906,132900,1096490500,471000,471000,471000,471000,0
|
|
20230906,132800,1096490500,471000,471000,471000,471000,0
|
|
20230906,132700,1096490500,471000,471000,471000,471000,0
|
|
20230906,132600,1096490500,471000,471000,471000,471000,0
|
|
20230906,132500,1096490500,471000,472000,472000,471000,83
|
|
20230906,132400,1057350500,472000,472000,472000,472000,13
|
|
20230906,132300,1051214500,471500,471500,471500,471500,0
|
|
20230906,132200,1051214500,471500,471500,471500,471500,0
|
|
20230906,132100,1051214500,471500,471500,471500,471500,0
|
|
20230906,132000,1051214500,471500,471500,471500,471500,0
|
|
20230906,131900,1051214500,471500,471500,471500,471500,0
|
|
20230906,131800,1051214500,471500,471500,471500,471500,0
|
|
20230906,131700,1051214500,471500,471500,471500,471500,0
|
|
20230906,131600,1051214500,471500,471500,471500,471500,7
|
|
20230906,131500,1047914000,472000,472000,472000,472000,1
|
|
20230906,131400,1047442000,472000,472500,472500,472000,2
|
|
20230906,131300,1046497500,472500,472500,472500,472500,0
|
|
20230906,131200,1046497500,472500,472500,472500,472500,0
|
|
20230906,131100,1046497500,472500,472500,472500,472500,0
|
|
20230906,131000,1046497500,472500,472500,472500,472500,0
|
|
20230906,130900,1046497500,472500,472500,472500,472500,0
|
|
20230906,130800,1046497500,472500,472500,472500,472500,1
|
|
20230906,130700,1046025000,472500,472500,472500,472500,0
|
|
20230906,130600,1046025000,472500,472500,472500,472500,0
|
|
20230906,130500,1046025000,472500,472500,472500,472500,0
|
|
20230906,130400,1046025000,472500,472500,472500,472500,0
|
|
20230906,130300,1046025000,472500,472500,472500,472500,0
|
|
20230906,130200,1046025000,472500,472500,472500,472500,0
|
|
20230906,130100,1046025000,472500,472500,472500,472500,0
|
|
20230906,130000,1046025000,472500,472500,472500,472500,0
|
|
20230906,125900,1046025000,472500,472500,472500,472500,0
|
|
20230906,125800,1046025000,472500,472500,472500,472500,0
|
|
20230906,125700,1046025000,472500,472500,472500,472500,1
|
|
20230906,125600,1045552500,471500,471500,471500,471500,0
|
|
20230906,125500,1045552500,471500,471500,471500,471500,0
|
|
20230906,125400,1045552500,471500,471500,471500,471500,0
|
|
20230906,125300,1045552500,471500,471500,471500,471500,0
|
|
20230906,125200,1045552500,471500,471500,471500,471500,0
|
|
20230906,125100,1045552500,471500,471500,471500,471500,0
|
|
20230906,125000,1045552500,471500,471500,471500,471500,0
|
|
20230906,124900,1045552500,471500,471500,471500,471500,0
|
|
20230906,124800,1045552500,471500,471500,471500,471500,0
|
|
20230906,124700,1045552500,471500,471500,471500,471500,9
|
|
20230906,124600,1041309000,472000,472000,472000,472000,0
|
|
20230906,124500,1041309000,472000,472000,472000,472000,0
|
|
20230906,124400,1041309000,472000,472000,472000,472000,0
|
|
20230906,124300,1041309000,472000,472000,472000,472000,1
|
|
20230906,124200,1040837000,472000,472000,472000,472000,0
|
|
20230906,124100,1040837000,472000,472000,472000,472000,1
|
|
20230906,124000,1040365000,472000,472000,472000,472000,0
|
|
20230906,123900,1040365000,472000,472000,472000,472000,0
|
|
20230906,123800,1040365000,472000,472000,472000,472000,0
|
|
20230906,123700,1040365000,472000,472000,472000,472000,0
|
|
20230906,123600,1040365000,472000,472000,472000,472000,0
|
|
20230906,123500,1040365000,472000,472000,472000,472000,0
|
|
20230906,123400,1040365000,472000,472000,472000,472000,0
|
|
20230906,123300,1040365000,472000,472500,472500,472000,9
|
|
20230906,123200,1036114000,473000,473000,473000,473000,0
|
|
20230906,123100,1036114000,473000,473000,473000,473000,0
|
|
20230906,123000,1036114000,473000,473000,473000,473000,0
|
|
20230906,122900,1036114000,473000,473000,473000,473000,0
|
|
20230906,122800,1036114000,473000,473000,473000,473000,0
|
|
20230906,122700,1036114000,473000,473000,473000,473000,0
|
|
20230906,122600,1036114000,473000,473000,473000,473000,0
|
|
20230906,122500,1036114000,473000,473000,473000,473000,0
|
|
20230906,122400,1036114000,473000,473000,473000,473000,0
|
|
20230906,122300,1036114000,473000,473000,473000,473000,0
|
|
20230906,122200,1036114000,473000,473000,473000,473000,0
|
|
20230906,122100,1036114000,473000,473000,473000,473000,0
|
|
20230906,122000,1036114000,473000,473000,473000,473000,0
|
|
20230906,121900,1036114000,473000,473000,473000,473000,0
|
|
20230906,121800,1036114000,473000,473000,473000,473000,2
|
|
20230906,121700,1035168000,473000,473000,473000,473000,3
|
|
20230906,121600,1033749000,473000,473000,473000,473000,1
|
|
20230906,121500,1033276000,472500,472500,472500,472500,0
|
|
20230906,121400,1033276000,472500,472500,472500,472500,0
|
|
20230906,121300,1033276000,472500,472500,472500,472500,0
|
|
20230906,121200,1033276000,472500,472500,472500,472500,5
|
|
20230906,121100,1030913500,473000,473000,473000,473000,0
|
|
20230906,121000,1030913500,473000,473000,473000,473000,0
|
|
20230906,120900,1030913500,473000,473000,473000,473000,0
|
|
20230906,120800,1030913500,473000,473000,473000,473000,0
|
|
20230906,120700,1030913500,473000,473000,473000,473000,0
|
|
20230906,120600,1030913500,473000,473000,473000,473000,0
|
|
20230906,120500,1030913500,473000,473000,473000,473000,0
|
|
20230906,120400,1030913500,473000,473000,473000,473000,3
|
|
20230906,120300,1029494500,473000,473000,473000,473000,0
|
|
20230906,120200,1029494500,473000,473000,473000,473000,0
|
|
20230906,120100,1029494500,473000,473000,473000,473000,0
|
|
20230906,120000,1029494500,473000,473000,473000,473000,16
|
|
20230906,115900,1021926500,473500,473500,473500,473500,0
|
|
20230906,115800,1021926500,473500,473500,473500,473500,0
|
|
20230906,115700,1021926500,473500,473500,473500,473500,0
|
|
20230906,115600,1021926500,473500,473500,473500,473500,6
|
|
20230906,115500,1019085500,474000,474000,474000,474000,1
|
|
20230906,115400,1018611500,474000,474000,474000,474000,0
|
|
20230906,115300,1018611500,474000,474000,474000,474000,0
|
|
20230906,115200,1018611500,474000,474000,474000,474000,0
|
|
20230906,115100,1018611500,474000,474000,474000,474000,0
|
|
20230906,115000,1018611500,474000,474000,474000,474000,0
|
|
20230906,114900,1018611500,474000,474000,474000,474000,0
|
|
20230906,114800,1018611500,474000,474000,474000,474000,0
|
|
20230906,114700,1018611500,474000,474000,474000,474000,0
|
|
20230906,114600,1018611500,474000,474000,474000,474000,0
|
|
20230906,114500,1018611500,474000,474000,474000,474000,0
|
|
20230906,114400,1018611500,474000,474000,474000,474000,0
|
|
20230906,114300,1018611500,474000,474000,474000,474000,0
|
|
20230906,114200,1018611500,474000,474000,474000,474000,0
|
|
20230906,114100,1018611500,474000,474000,474000,474000,0
|
|
20230906,114000,1018611500,474000,474000,474000,474000,1
|
|
20230906,113900,1018137500,474000,474000,474000,474000,0
|
|
20230906,113800,1018137500,474000,474000,474000,474000,0
|
|
20230906,113700,1018137500,474000,474000,474000,474000,0
|
|
20230906,113600,1018137500,474000,474000,474000,474000,0
|
|
20230906,113500,1018137500,474000,474000,474000,474000,5
|
|
20230906,113400,1015767500,475000,475000,475000,475000,0
|
|
20230906,113300,1015767500,475000,475000,475000,475000,0
|
|
20230906,113200,1015767500,475000,475000,475000,475000,6
|
|
20230906,113100,1012917500,475500,475500,475500,475500,0
|
|
20230906,113000,1012917500,475500,475500,475500,475500,0
|
|
20230906,112900,1012917500,475500,475500,475500,475500,2
|
|
20230906,112800,1011966500,475500,475500,475500,475500,15
|
|
20230906,112700,1004834000,475500,475500,475500,475500,0
|
|
20230906,112600,1004834000,475500,475500,475500,475500,0
|
|
20230906,112500,1004834000,475500,475500,475500,475500,0
|
|
20230906,112400,1004834000,475500,475500,475500,475500,0
|
|
20230906,112300,1004834000,475500,475500,475500,475500,0
|
|
20230906,112200,1004834000,475500,475500,475500,475500,0
|
|
20230906,112100,1004834000,475500,475500,475500,475500,7
|
|
20230906,112000,1001505500,475000,475000,475500,474500,19
|
|
20230906,111900,992480500,474500,474500,474500,474500,9
|
|
20230906,111800,988210000,474000,473500,474000,473500,22
|
|
20230906,111700,977788500,473000,473000,473000,473000,27
|
|
20230906,111600,965017500,472500,472500,472500,472500,3
|
|
20230906,111500,963600000,472500,473500,473500,472500,40
|
|
20230906,111400,944688000,474000,474000,474000,474000,0
|
|
20230906,111300,944688000,474000,474000,474000,474000,2
|
|
20230906,111200,943740000,474500,474500,474500,474500,11
|
|
20230906,111100,938520500,474500,474500,474500,474500,0
|
|
20230906,111000,938520500,474500,474500,474500,474500,0
|
|
20230906,110900,938520500,474500,474500,474500,474500,0
|
|
20230906,110800,938520500,474500,474500,474500,474500,2
|
|
20230906,110700,937571500,474500,474500,474500,474500,0
|
|
20230906,110600,937571500,474500,474500,474500,474500,2
|
|
20230906,110500,936622500,474500,474500,474500,474500,0
|
|
20230906,110400,936622500,474500,474500,474500,474500,8
|
|
20230906,110300,932826500,475000,475000,475000,475000,0
|
|
20230906,110200,932826500,475000,475000,475000,475000,0
|
|
20230906,110100,932826500,475000,475000,475000,475000,4
|
|
20230906,110000,930926500,475000,475000,475000,475000,1
|
|
20230906,105900,930451500,475500,475500,475500,475500,5
|
|
20230906,105800,928074000,476000,476000,476000,476000,0
|
|
20230906,105700,928074000,476000,476000,476000,476000,0
|
|
20230906,105600,928074000,476000,475000,476000,475000,16
|
|
20230906,105500,920467000,475000,475500,475500,475000,30
|
|
20230906,105400,906212500,475500,475500,475500,475500,0
|
|
20230906,105300,906212500,475500,475500,475500,475500,1
|
|
20230906,105200,905737000,475500,475500,475500,475500,0
|
|
20230906,105100,905737000,475500,476500,476500,475500,20
|
|
20230906,105000,896220000,477000,477000,477000,477000,3
|
|
20230906,104900,894789000,476500,476500,476500,476500,10
|
|
20230906,104800,890024000,477000,477000,477000,477000,2
|
|
20230906,104700,889070000,476000,476000,476000,476000,0
|
|
20230906,104600,889070000,476000,476000,476000,476000,0
|
|
20230906,104500,889070000,476000,476000,476000,476000,0
|
|
20230906,104400,889070000,476000,476000,476000,476000,1
|
|
20230906,104300,888594000,476000,476000,476000,476000,0
|
|
20230906,104200,888594000,476000,476000,476000,476000,1
|
|
20230906,104100,888118000,476000,476000,476000,476000,10
|
|
20230906,104000,883358000,476000,476000,476000,476000,0
|
|
20230906,103900,883358000,476000,476000,476000,476000,0
|
|
20230906,103800,883358000,476000,476000,476000,476000,0
|
|
20230906,103700,883358000,476000,476000,476000,476000,1
|
|
20230906,103600,882882000,477000,477000,477500,477000,7
|
|
20230906,103500,879542500,477000,477500,477500,477000,36
|
|
20230906,103400,862363500,477500,477500,477500,477500,0
|
|
20230906,103300,862363500,477500,477500,477500,477500,0
|
|
20230906,103200,862363500,477500,477500,477500,477500,32
|
|
20230906,103100,847083500,477500,474000,477500,474000,154
|
|
20230906,103000,773919000,474000,474000,474000,474000,0
|
|
20230906,102900,773919000,474000,474000,474000,474000,0
|
|
20230906,102800,773919000,474000,474000,474000,474000,0
|
|
20230906,102700,773919000,474000,474000,474000,474000,0
|
|
20230906,102600,773919000,474000,474000,474000,474000,0
|
|
20230906,102500,773919000,474000,474000,474000,474000,0
|
|
20230906,102400,773919000,474000,474000,474000,474000,0
|
|
20230906,102300,773919000,474000,474000,474000,474000,0
|
|
20230906,102200,773919000,474000,474000,474000,474000,0
|
|
20230906,102100,773919000,474000,474000,474000,474000,50
|
|
20230906,102000,750219000,474000,474000,474000,474000,11
|
|
20230906,101900,745005000,474000,474000,474000,474000,0
|
|
20230906,101800,745005000,474000,474000,474000,474000,0
|
|
20230906,101700,745005000,474000,474000,474000,474000,1
|
|
20230906,101600,744531000,473500,472000,473500,472000,39
|
|
20230906,101500,726099500,471000,470000,471000,470000,34
|
|
20230906,101400,710105500,470000,470500,470500,470000,81
|
|
20230906,101300,672032500,472000,472000,472000,472000,0
|
|
20230906,101200,672032500,472000,472000,472000,472000,1
|
|
20230906,101100,671560500,472000,472000,472000,472000,0
|
|
20230906,101000,671560500,472000,472000,472000,472000,16
|
|
20230906,100900,664008500,470500,470500,470500,470500,2
|
|
20230906,100800,663067500,470000,470000,470000,470000,1
|
|
20230906,100700,662597500,470000,470000,470000,470000,10
|
|
20230906,100600,657897500,470000,471000,471000,470000,105
|
|
20230906,100500,608537000,471500,472000,472000,471500,10
|
|
20230906,100400,603820000,472500,472500,472500,472500,5
|
|
20230906,100300,601457500,472500,472500,472500,472500,6
|
|
20230906,100200,598622500,473000,473000,473000,473000,0
|
|
20230906,100100,598622500,473000,473000,473000,473000,0
|
|
20230906,100000,598622500,473000,473000,473000,473000,0
|
|
20230906,095900,598622500,473000,473000,473000,473000,0
|
|
20230906,095800,598622500,473000,473000,473000,473000,0
|
|
20230906,095700,598622500,473000,473000,473000,473000,11
|
|
20230906,095600,593419500,474000,476000,476000,474000,15
|
|
20230906,095500,586287000,476500,476500,476500,476500,4
|
|
20230906,095400,584381000,477000,476500,477000,476500,30
|
|
20230906,095300,570081500,478000,478000,478000,478000,13
|
|
20230906,095200,563867500,478000,478000,478000,478000,3
|
|
20230906,095100,562433500,479000,479500,479500,478500,20
|
|
20230906,095000,552854500,479000,479000,479000,479000,5
|
|
20230906,094900,550459500,478000,477500,478000,477500,18
|
|
20230906,094800,541863000,477500,477500,477500,477500,0
|
|
20230906,094700,541863000,477500,477500,477500,477500,0
|
|
20230906,094600,541863000,477500,477500,477500,477500,12
|
|
20230906,094500,536133000,476500,478000,478000,476500,26
|
|
20230906,094400,523710500,478500,479500,480000,478500,21
|
|
20230906,094300,513652500,478500,478500,478500,478000,33
|
|
20230906,094200,497863500,478500,480500,480500,478500,70
|
|
20230906,094100,464285000,481500,477500,482500,477500,112
|
|
20230906,094000,410532000,477000,476500,477000,476500,21
|
|
20230906,093900,400517500,477000,476500,477000,476000,18
|
|
20230906,093800,391942500,476500,470500,477000,470500,223
|
|
20230906,093700,286402000,470000,470500,470500,470000,4
|
|
20230906,093600,284521500,470000,470500,470500,470000,56
|
|
20230906,093500,258201000,470500,470000,470500,470000,11
|
|
20230906,093400,253028000,470000,470000,470000,470000,1
|
|
20230906,093300,252558000,471000,470000,471000,469500,103
|
|
20230906,093200,204139500,471000,471000,471000,469500,87
|
|
20230906,093100,163246000,471000,465000,471000,465000,139
|
|
20230906,093000,98447000,465000,464000,465000,464000,17
|
|
20230906,092900,90548500,464000,464000,464000,464000,31
|
|
20230906,092800,76164500,464000,464000,464000,462000,103
|
|
20230906,092700,28488500,461000,461000,461000,461000,5
|
|
20230906,092600,26183500,460500,460500,460500,460500,0
|
|
20230906,092500,26183500,460500,460500,460500,460500,0
|
|
20230906,092400,26183500,460500,460500,460500,460500,0
|
|
20230906,092300,26183500,460500,460500,460500,460500,0
|
|
20230906,092200,26183500,460500,460500,460500,460500,0
|
|
20230906,092100,26183500,460500,460500,460500,460500,17
|
|
20230906,092000,18355000,460000,460000,460000,460000,10
|
|
20230906,091900,13755000,460000,460000,460000,460000,9
|
|
20230906,091800,9615000,458000,458000,458000,458000,0
|
|
20230906,091700,9615000,458000,458000,458000,458000,0
|
|
20230906,091600,9615000,458000,458000,458000,458000,0
|
|
20230906,091500,9615000,458000,458000,458000,458000,0
|
|
20230906,091400,9615000,458000,458000,458000,458000,17
|
|
20230906,091300,1829000,460000,460000,460000,460000,0
|
|
20230906,091200,1829000,460000,460000,460000,460000,0
|
|
20230906,091100,1829000,460000,460000,460000,460000,0
|
|
20230906,091000,1829000,460000,460000,460000,460000,0
|
|
20230906,090900,1829000,460000,460000,460000,460000,0
|
|
20230906,090800,1829000,460000,460000,460000,460000,0
|
|
20230906,090700,1829000,460000,460000,460000,460000,0
|
|
20230906,090600,1829000,460000,460000,460000,460000,0
|
|
20230906,090500,1829000,460000,460000,460000,460000,0
|
|
20230906,090400,1829000,460000,460000,460000,460000,0
|
|
20230906,090300,1829000,460000,460000,460000,460000,0
|
|
20230906,090200,1829000,460000,460000,460000,460000,0
|
|
20230906,090100,1829000,460000,454500,460000,454500,2
|
|
20230906,090000,914500,454500,460000,460000,454500,2
|