589 lines
33 KiB
CSV
589 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230817,184600,3273947000,371000,371000,371000,371000,371
|
|
20230817,184500,3273947000,371000,371000,371000,371000,0
|
|
20230817,184400,3273947000,371000,371000,371000,371000,0
|
|
20230817,184300,3273947000,371000,371000,371000,371000,0
|
|
20230817,184200,3273947000,371000,371000,371000,371000,0
|
|
20230817,184100,3273947000,371000,371000,371000,371000,0
|
|
20230817,184000,3273947000,371000,371000,371000,371000,0
|
|
20230817,183900,3273947000,371000,371000,371000,371000,0
|
|
20230817,183800,3273947000,371000,371000,371000,371000,0
|
|
20230817,183700,3273947000,371000,371000,371000,371000,0
|
|
20230817,183600,3273947000,371000,371000,371000,371000,0
|
|
20230817,183500,3273947000,371000,371000,371000,371000,0
|
|
20230817,183400,3273947000,371000,371000,371000,371000,0
|
|
20230817,183300,3273947000,371000,371000,371000,371000,0
|
|
20230817,183200,3273947000,371000,371000,371000,371000,0
|
|
20230817,183100,3273947000,371000,371000,371000,371000,0
|
|
20230817,183000,3273947000,371000,371000,371000,371000,0
|
|
20230817,182900,3273947000,371000,371000,371000,371000,0
|
|
20230817,182800,3273947000,371000,371000,371000,371000,0
|
|
20230817,182700,3273947000,371000,371000,371000,371000,0
|
|
20230817,182600,3273947000,371000,371000,371000,371000,0
|
|
20230817,182500,3273947000,371000,371000,371000,371000,0
|
|
20230817,182400,3273947000,371000,371000,371000,371000,0
|
|
20230817,182300,3273947000,371000,371000,371000,371000,0
|
|
20230817,182200,3273947000,371000,371000,371000,371000,0
|
|
20230817,182100,3273947000,371000,371000,371000,371000,0
|
|
20230817,182000,3273947000,371000,371000,371000,371000,0
|
|
20230817,181900,3273947000,371000,371000,371000,371000,0
|
|
20230817,181800,3273947000,371000,371000,371000,371000,0
|
|
20230817,181700,3273947000,371000,371000,371000,371000,0
|
|
20230817,181600,3273947000,371000,371000,371000,371000,371
|
|
20230817,181500,3273947000,371000,371000,371000,371000,0
|
|
20230817,181400,3273947000,371000,371000,371000,371000,0
|
|
20230817,181300,3273947000,371000,371000,371000,371000,0
|
|
20230817,181200,3273947000,371000,371000,371000,371000,0
|
|
20230817,181100,3273947000,371000,371000,371000,371000,0
|
|
20230817,181000,3273947000,371000,371000,371000,371000,0
|
|
20230817,180900,3273947000,371000,371000,371000,371000,0
|
|
20230817,180800,3273947000,371000,371000,371000,371000,0
|
|
20230817,180700,3273947000,371000,371000,371000,371000,0
|
|
20230817,180600,3273947000,371000,371000,371000,371000,0
|
|
20230817,180500,3273947000,371000,371000,371000,371000,0
|
|
20230817,180400,3273947000,371000,371000,371000,371000,0
|
|
20230817,180300,3273947000,371000,371000,371000,371000,0
|
|
20230817,180200,3273947000,371000,371000,371000,371000,0
|
|
20230817,180100,3273947000,371000,371000,371000,371000,0
|
|
20230817,180000,3273947000,371000,371000,371000,371000,0
|
|
20230817,175900,3273947000,371000,371000,371000,371000,0
|
|
20230817,175800,3273947000,371000,371000,371000,371000,0
|
|
20230817,175700,3273947000,371000,371000,371000,371000,0
|
|
20230817,175600,3273947000,371000,371000,371000,371000,0
|
|
20230817,175500,3273947000,371000,371000,371000,371000,0
|
|
20230817,175400,3273947000,371000,371000,371000,371000,0
|
|
20230817,175300,3273947000,371000,371000,371000,371000,0
|
|
20230817,175200,3273947000,371000,371000,371000,371000,0
|
|
20230817,175100,3273947000,371000,371000,371000,371000,0
|
|
20230817,175000,3273947000,371000,371000,371000,371000,0
|
|
20230817,174900,3273947000,371000,371000,371000,371000,0
|
|
20230817,174800,3273947000,371000,371000,371000,371000,0
|
|
20230817,174700,3273947000,371000,371000,371000,371000,0
|
|
20230817,174600,3273947000,371000,371000,371000,371000,371
|
|
20230817,174500,3273947000,371000,371000,371000,371000,0
|
|
20230817,174400,3273947000,371000,371000,371000,371000,0
|
|
20230817,174300,3273947000,371000,371000,371000,371000,0
|
|
20230817,174200,3273947000,371000,371000,371000,371000,0
|
|
20230817,174100,3273947000,371000,371000,371000,371000,0
|
|
20230817,174000,3273947000,371000,371000,371000,371000,0
|
|
20230817,173900,3273947000,371000,371000,371000,371000,0
|
|
20230817,173800,3273947000,371000,371000,371000,371000,0
|
|
20230817,173700,3273947000,371000,371000,371000,371000,0
|
|
20230817,173600,3273947000,371000,371000,371000,371000,0
|
|
20230817,173500,3273947000,371000,371000,371000,371000,0
|
|
20230817,173400,3273947000,371000,371000,371000,371000,0
|
|
20230817,173300,3273947000,371000,371000,371000,371000,0
|
|
20230817,173200,3273947000,371000,371000,371000,371000,0
|
|
20230817,173100,3273947000,371000,371000,371000,371000,0
|
|
20230817,173000,3273947000,371000,371000,371000,371000,0
|
|
20230817,172900,3273947000,371000,371000,371000,371000,0
|
|
20230817,172800,3273947000,371000,371000,371000,371000,0
|
|
20230817,172700,3273947000,371000,371000,371000,371000,0
|
|
20230817,172600,3273947000,371000,371000,371000,371000,0
|
|
20230817,172500,3273947000,371000,371000,371000,371000,0
|
|
20230817,172400,3273947000,371000,371000,371000,371000,0
|
|
20230817,172300,3273947000,371000,371000,371000,371000,0
|
|
20230817,172200,3273947000,371000,371000,371000,371000,0
|
|
20230817,172100,3273947000,371000,371000,371000,371000,0
|
|
20230817,172000,3273947000,371000,371000,371000,371000,0
|
|
20230817,171900,3273947000,371000,371000,371000,371000,0
|
|
20230817,171800,3273947000,371000,371000,371000,371000,0
|
|
20230817,171700,3273947000,371000,371000,371000,371000,0
|
|
20230817,171600,3273947000,371000,371000,371000,371000,371
|
|
20230817,171500,3273947000,371000,371000,371000,371000,0
|
|
20230817,171400,3273947000,371000,371000,371000,371000,0
|
|
20230817,171300,3273947000,371000,371000,371000,371000,0
|
|
20230817,171200,3273947000,371000,371000,371000,371000,0
|
|
20230817,171100,3273947000,371000,371000,371000,371000,0
|
|
20230817,171000,3273947000,371000,371000,371000,371000,0
|
|
20230817,170900,3273947000,371000,371000,371000,371000,0
|
|
20230817,170800,3273947000,371000,371000,371000,371000,0
|
|
20230817,170700,3273947000,371000,371000,371000,371000,0
|
|
20230817,170600,3273947000,371000,371000,371000,371000,0
|
|
20230817,170500,3273947000,371000,371000,371000,371000,0
|
|
20230817,170400,3273947000,371000,371000,371000,371000,0
|
|
20230817,170300,3273947000,371000,371000,371000,371000,0
|
|
20230817,170200,3273947000,371000,371000,371000,371000,0
|
|
20230817,170100,3273947000,371000,371000,371000,371000,0
|
|
20230817,170000,3273947000,371000,371000,371000,371000,0
|
|
20230817,165900,3273947000,371000,371000,371000,371000,0
|
|
20230817,165800,3273947000,371000,371000,371000,371000,0
|
|
20230817,165700,3273947000,371000,371000,371000,371000,0
|
|
20230817,165600,3273947000,371000,371000,371000,371000,0
|
|
20230817,165500,3273947000,371000,371000,371000,371000,0
|
|
20230817,165400,3273947000,371000,371000,371000,371000,0
|
|
20230817,165300,3273947000,371000,371000,371000,371000,0
|
|
20230817,165200,3273947000,371000,371000,371000,371000,0
|
|
20230817,165100,3273947000,371000,371000,371000,371000,0
|
|
20230817,165000,3273947000,371000,371000,371000,371000,0
|
|
20230817,164900,3273947000,371000,371000,371000,371000,0
|
|
20230817,164800,3273947000,371000,371000,371000,371000,0
|
|
20230817,164700,3273947000,371000,371000,371000,371000,0
|
|
20230817,164600,3273947000,371000,371000,371000,371000,371
|
|
20230817,164500,3273947000,371000,371000,371000,371000,0
|
|
20230817,164400,3273947000,371000,371000,371000,371000,0
|
|
20230817,164300,3273947000,371000,371000,371000,371000,0
|
|
20230817,164200,3273947000,371000,371000,371000,371000,0
|
|
20230817,164100,3273947000,371000,371000,371000,371000,0
|
|
20230817,164000,3273947000,371000,371000,371000,371000,0
|
|
20230817,163900,3273947000,371000,371000,371000,371000,0
|
|
20230817,163800,3273947000,371000,371000,371000,371000,0
|
|
20230817,163700,3273947000,371000,371000,371000,371000,0
|
|
20230817,163600,3273947000,371000,371000,371000,371000,0
|
|
20230817,163500,3273947000,371000,371000,371000,371000,0
|
|
20230817,163400,3273947000,371000,371000,371000,371000,0
|
|
20230817,163300,3273947000,371000,371000,371000,371000,0
|
|
20230817,163200,3273947000,371000,371000,371000,371000,0
|
|
20230817,163100,3273947000,371000,371000,371000,371000,0
|
|
20230817,163000,3273947000,371000,371000,371000,371000,0
|
|
20230817,162900,3273947000,371000,371000,371000,371000,0
|
|
20230817,162800,3273947000,371000,371000,371000,371000,0
|
|
20230817,162700,3273947000,371000,371000,371000,371000,0
|
|
20230817,162600,3273947000,371000,371000,371000,371000,0
|
|
20230817,162500,3273947000,371000,371000,371000,371000,0
|
|
20230817,162400,3273947000,371000,371000,371000,371000,0
|
|
20230817,162300,3273947000,371000,371000,371000,371000,0
|
|
20230817,162200,3273947000,371000,371000,371000,371000,0
|
|
20230817,162100,3273947000,371000,371000,371000,371000,0
|
|
20230817,162000,3273947000,371000,371000,371000,371000,0
|
|
20230817,161900,3273947000,371000,371000,371000,371000,0
|
|
20230817,161800,3273947000,371000,371000,371000,371000,0
|
|
20230817,161700,3273947000,371000,371000,371000,371000,0
|
|
20230817,161600,3273947000,371000,371000,371000,371000,371
|
|
20230817,161500,3273947000,371000,371000,371000,371000,0
|
|
20230817,161400,3273947000,371000,371000,371000,371000,0
|
|
20230817,161300,3273947000,371000,371000,371000,371000,0
|
|
20230817,161200,3273947000,371000,371000,371000,371000,0
|
|
20230817,161100,3273947000,371000,371000,371000,371000,0
|
|
20230817,161000,3273947000,371000,371000,371000,371000,0
|
|
20230817,160900,3273947000,371000,371000,371000,371000,0
|
|
20230817,160800,3273947000,371000,371000,371000,371000,0
|
|
20230817,160700,3273947000,371000,371000,371000,371000,0
|
|
20230817,160600,3273947000,371000,371000,371000,371000,0
|
|
20230817,160500,3273947000,371000,371000,371000,371000,0
|
|
20230817,160400,3273947000,371000,371000,371000,371000,0
|
|
20230817,160300,3273947000,371000,371000,371000,371000,0
|
|
20230817,160200,3273947000,371000,371000,371000,371000,0
|
|
20230817,160100,3273947000,371000,371000,371000,371000,0
|
|
20230817,160000,3273947000,371000,371000,371000,371000,0
|
|
20230817,155900,3273947000,371000,371000,371000,371000,0
|
|
20230817,155800,3273947000,371000,371000,371000,371000,0
|
|
20230817,155700,3273947000,371000,371000,371000,371000,0
|
|
20230817,155600,3273947000,371000,371000,371000,371000,0
|
|
20230817,155500,3273947000,371000,371000,371000,371000,0
|
|
20230817,155400,3273947000,371000,371000,371000,371000,0
|
|
20230817,155300,3273947000,371000,371000,371000,371000,0
|
|
20230817,155200,3273947000,371000,371000,371000,371000,0
|
|
20230817,155100,3273947000,371000,371000,371000,371000,0
|
|
20230817,155000,3273947000,371000,371000,371000,371000,0
|
|
20230817,154900,3273947000,371000,371000,371000,371000,0
|
|
20230817,154800,3273947000,371000,371000,371000,371000,0
|
|
20230817,154700,3273947000,371000,371000,371000,371000,0
|
|
20230817,154600,3273947000,371000,371000,371000,371000,371
|
|
20230817,154500,3273947000,371000,371000,371000,371000,0
|
|
20230817,154400,3273947000,371000,371000,371000,371000,0
|
|
20230817,154300,3273947000,371000,371000,371000,371000,0
|
|
20230817,154200,3273947000,371000,371000,371000,371000,0
|
|
20230817,154100,3273947000,371000,371000,371000,371000,0
|
|
20230817,154000,3273947000,371000,371000,371000,371000,0
|
|
20230817,153900,3273947000,371000,371000,371000,371000,0
|
|
20230817,153800,3273947000,371000,371000,371000,371000,0
|
|
20230817,153700,3273947000,371000,371000,371000,371000,0
|
|
20230817,153600,3273947000,371000,371000,371000,371000,0
|
|
20230817,153500,3273947000,371000,371000,371000,371000,0
|
|
20230817,153400,3273947000,371000,371000,371000,371000,0
|
|
20230817,153300,3273947000,371000,371000,371000,371000,0
|
|
20230817,153200,3273947000,371000,371000,371000,371000,0
|
|
20230817,153100,3273947000,371000,371000,371000,371000,0
|
|
20230817,153000,3273947000,371000,371000,371000,371000,371
|
|
20230817,152900,3136306000,370000,370000,370000,370000,0
|
|
20230817,152800,3136306000,370000,370000,370000,370000,0
|
|
20230817,152700,3136306000,370000,370000,370000,370000,0
|
|
20230817,152600,3136306000,370000,370000,370000,370000,0
|
|
20230817,152500,3136306000,370000,370000,370000,370000,0
|
|
20230817,152400,3136306000,370000,370000,370000,370000,0
|
|
20230817,152300,3136306000,370000,370000,370000,370000,0
|
|
20230817,152200,3136306000,370000,370000,370000,370000,0
|
|
20230817,152100,3136306000,370000,370000,370000,370000,0
|
|
20230817,152000,3136306000,370000,370000,370000,370000,0
|
|
20230817,151900,3136306000,370000,370500,371000,370000,77
|
|
20230817,151800,3107779500,370500,370000,370500,370000,80
|
|
20230817,151700,3078170500,370000,369500,370000,369500,174
|
|
20230817,151600,3013816500,370000,370000,370000,369500,125
|
|
20230817,151500,2967569000,370000,369500,370000,369500,78
|
|
20230817,151400,2938747000,370000,370000,370000,370000,0
|
|
20230817,151300,2938747000,370000,370000,370000,370000,62
|
|
20230817,151200,2915807000,370000,370000,370000,370000,50
|
|
20230817,151100,2897307000,370000,370000,370000,370000,5
|
|
20230817,151000,2895457000,370000,370000,370000,370000,7
|
|
20230817,150900,2892867000,370000,370000,370000,370000,1
|
|
20230817,150800,2892497000,370500,370500,370500,370000,48
|
|
20230817,150700,2874714500,370500,370500,371000,370500,13
|
|
20230817,150600,2869896000,370500,370500,370500,370500,13
|
|
20230817,150500,2865079500,370500,370500,370500,370500,0
|
|
20230817,150400,2865079500,370500,370500,371000,370500,61
|
|
20230817,150300,2842478500,370500,370500,370500,370500,2
|
|
20230817,150200,2841737500,370500,370500,370500,370500,6
|
|
20230817,150100,2839514500,370500,370500,370500,370500,6
|
|
20230817,150000,2837291500,371000,371000,371000,370500,15
|
|
20230817,145900,2831730500,370500,371000,371000,370500,10
|
|
20230817,145800,2828024500,370500,370500,371000,370500,9
|
|
20230817,145700,2824689000,371000,370500,371000,370500,14
|
|
20230817,145600,2819496500,371000,371000,371000,371000,5
|
|
20230817,145500,2817641500,371000,370500,371000,370500,9
|
|
20230817,145400,2814305000,371000,371000,371000,371000,4
|
|
20230817,145300,2812821000,370500,370500,371000,370500,9
|
|
20230817,145200,2809483000,370500,370500,370500,370500,6
|
|
20230817,145100,2807260000,371000,370500,371000,370500,7
|
|
20230817,145000,2804665500,370500,371000,371000,370500,4
|
|
20230817,144900,2803182500,370500,371000,371000,370500,3
|
|
20230817,144800,2802070000,370500,370000,370500,370000,178
|
|
20230817,144700,2736121500,370000,370000,370500,370000,7
|
|
20230817,144600,2733530000,370500,370500,370500,370500,2
|
|
20230817,144500,2732789000,370000,370000,370500,370000,25
|
|
20230817,144400,2723535500,370500,370000,370500,370000,7
|
|
20230817,144300,2720944500,370000,370000,370500,370000,7
|
|
20230817,144200,2718352500,370500,370000,370500,370000,7
|
|
20230817,144100,2715759500,370000,370000,370000,370000,5
|
|
20230817,144000,2713909500,370500,370000,370500,370000,3
|
|
20230817,143900,2712798500,370500,370500,370500,370000,7
|
|
20230817,143800,2710205500,370000,370500,370500,370000,6
|
|
20230817,143700,2707984500,370000,370500,370500,370000,2
|
|
20230817,143600,2707244000,370500,370000,370500,370000,16
|
|
20230817,143500,2701322500,370500,370000,370500,370000,3
|
|
20230817,143400,2700211500,370000,370000,370500,370000,81
|
|
20230817,143300,2670240500,370000,370000,370500,370000,4
|
|
20230817,143200,2668759500,370500,370000,370500,370000,4
|
|
20230817,143100,2667278500,370500,370000,370500,370000,4
|
|
20230817,143000,2665797500,370000,370000,370500,370000,41
|
|
20230817,142900,2650624500,370500,370500,370500,370500,4
|
|
20230817,142800,2649142500,370500,370500,370500,370500,4
|
|
20230817,142700,2647660500,370500,370500,370500,370500,2
|
|
20230817,142600,2646919500,370000,370000,370000,370000,2
|
|
20230817,142500,2646179500,370500,370500,370500,370500,2
|
|
20230817,142400,2645438500,370500,370000,370500,370000,4
|
|
20230817,142300,2643957000,370000,370500,370500,370000,23
|
|
20230817,142200,2635445000,370000,370500,370500,370000,3
|
|
20230817,142100,2634334500,370500,370500,370500,370500,2
|
|
20230817,142000,2633593500,370500,370500,370500,370000,26
|
|
20230817,141900,2623962500,370500,370000,370500,370000,4
|
|
20230817,141800,2622481000,370000,370000,370000,370000,8
|
|
20230817,141700,2619521000,370000,370500,370500,370000,120
|
|
20230817,141600,2575072500,370500,371000,371000,370500,41
|
|
20230817,141500,2559877500,371000,370500,371000,370500,3
|
|
20230817,141400,2558765000,371000,371000,371000,371000,4
|
|
20230817,141300,2557281000,371000,371000,371000,371000,4
|
|
20230817,141200,2555797000,371000,371000,371000,371000,6
|
|
20230817,141100,2553571000,370500,371000,371000,370500,40
|
|
20230817,141000,2538750500,371000,371000,371000,371000,3
|
|
20230817,140900,2537637500,370500,371000,371000,370500,9
|
|
20230817,140800,2534302000,370500,371000,371000,370500,3
|
|
20230817,140700,2533189500,371000,371000,371000,371000,95
|
|
20230817,140600,2497944500,371000,371000,371500,371000,8
|
|
20230817,140500,2494975500,371500,371000,371500,371000,7
|
|
20230817,140400,2492377500,371000,371500,371500,371000,16
|
|
20230817,140300,2486440000,371500,371500,371500,371500,0
|
|
20230817,140200,2486440000,371500,371000,371500,371000,4
|
|
20230817,140100,2484954500,371000,371500,371500,371000,4
|
|
20230817,140000,2483469000,371500,371500,371500,371500,2
|
|
20230817,135900,2482726000,371500,371500,371500,371500,2
|
|
20230817,135800,2481983000,371000,371500,371500,371000,4
|
|
20230817,135700,2480497500,371000,371500,371500,371000,3
|
|
20230817,135600,2479383500,371500,371500,371500,371500,0
|
|
20230817,135500,2479383500,371500,371000,371500,371000,4
|
|
20230817,135400,2477898500,371500,371500,371500,371500,2
|
|
20230817,135300,2477155500,371500,371500,371500,371500,2
|
|
20230817,135200,2476412500,371500,371500,371500,371500,0
|
|
20230817,135100,2476412500,371500,371000,371500,371000,5
|
|
20230817,135000,2474555500,371500,371000,371500,371000,3
|
|
20230817,134900,2473441500,371000,371500,371500,371000,58
|
|
20230817,134800,2451918500,371500,371500,371500,371500,65
|
|
20230817,134700,2427771000,371500,372000,372000,371500,3
|
|
20230817,134600,2426655500,372000,372000,372000,372000,2
|
|
20230817,134500,2425911500,371500,371500,372000,371500,3
|
|
20230817,134400,2424796500,372000,372000,372000,372000,2
|
|
20230817,134300,2424052500,372000,371500,372000,371500,14
|
|
20230817,134200,2418850500,371500,372000,372000,371500,3
|
|
20230817,134100,2417735000,372000,371500,372000,371500,19
|
|
20230817,134000,2410676000,372000,372000,372000,372000,2
|
|
20230817,133900,2409932000,372000,372000,372000,372000,3
|
|
20230817,133800,2408816000,372000,372000,372000,372000,2
|
|
20230817,133700,2408072000,372000,372000,372000,372000,2
|
|
20230817,133600,2407328000,372000,372000,372000,371500,13
|
|
20230817,133500,2402492500,371500,371500,372000,371500,15
|
|
20230817,133400,2396918500,371500,371500,371500,371500,1
|
|
20230817,133300,2396547000,372000,372000,372000,372000,64
|
|
20230817,133200,2372739000,372000,372500,372500,372000,3
|
|
20230817,133100,2371622000,372500,372500,372500,372500,2
|
|
20230817,133000,2370877000,372000,372000,372000,372000,3
|
|
20230817,132900,2369761000,372500,372500,372500,372500,3
|
|
20230817,132800,2368643500,372500,372500,372500,372000,5
|
|
20230817,132700,2366781500,372000,372500,372500,372000,4
|
|
20230817,132600,2365292500,372500,372500,372500,372500,0
|
|
20230817,132500,2365292500,372500,372500,372500,372500,2
|
|
20230817,132400,2364547500,372500,372500,372500,372500,6
|
|
20230817,132300,2362312500,372500,372500,372500,372500,3
|
|
20230817,132200,2361195000,372500,372500,372500,372500,0
|
|
20230817,132100,2361195000,372500,372000,372500,372000,3
|
|
20230817,132000,2360078000,372000,372000,372000,372000,8
|
|
20230817,131900,2357102000,372000,372000,372000,372000,1
|
|
20230817,131800,2356730000,372500,372000,372500,372000,11
|
|
20230817,131700,2352637000,371500,372000,372000,371500,14
|
|
20230817,131600,2347429500,372000,372000,372000,372000,3
|
|
20230817,131500,2346313500,372000,372000,372000,371500,3
|
|
20230817,131400,2345198000,372000,372000,372000,372000,2
|
|
20230817,131300,2344454000,371500,372500,372500,371500,143
|
|
20230817,131200,2291294500,372500,372500,372500,372500,3
|
|
20230817,131100,2290177000,372500,372500,372500,372500,0
|
|
20230817,131000,2290177000,372500,371500,372500,371500,32
|
|
20230817,130900,2278273500,372000,372000,372000,372000,2
|
|
20230817,130800,2277529500,371500,372000,372000,371500,15
|
|
20230817,130700,2271956000,371500,371500,371500,371500,0
|
|
20230817,130600,2271956000,371500,371500,372000,371500,5
|
|
20230817,130500,2270097000,372000,372000,372000,372000,3
|
|
20230817,130400,2268981000,372000,372000,372000,372000,0
|
|
20230817,130300,2268981000,372000,372000,372000,372000,2
|
|
20230817,130200,2268237000,372000,372000,372000,372000,2
|
|
20230817,130100,2267493000,372000,372000,372000,372000,12
|
|
20230817,130000,2263029000,372000,371500,372000,371500,56
|
|
20230817,125900,2242222500,371500,371000,371500,371000,4
|
|
20230817,125800,2240737000,371500,371000,371500,371000,4
|
|
20230817,125700,2239252000,371000,370500,371500,370500,155
|
|
20230817,125600,2181744000,371000,371000,371000,371000,4
|
|
20230817,125500,2180260000,371000,371000,371000,370500,32
|
|
20230817,125400,2168389500,371000,372000,372000,371000,62
|
|
20230817,125300,2145361000,371500,372000,372000,371500,18
|
|
20230817,125200,2138665500,371500,371500,371500,371500,5
|
|
20230817,125100,2136808000,372000,371500,372000,371500,8
|
|
20230817,125000,2133834000,372000,371500,372000,371500,3
|
|
20230817,124900,2132718500,371500,371500,371500,371500,1
|
|
20230817,124800,2132347000,372000,371500,372000,371500,6
|
|
20230817,124700,2130117000,372000,372000,372000,372000,2
|
|
20230817,124600,2129373000,372000,372000,372000,372000,2
|
|
20230817,124500,2128629000,372000,372000,372000,372000,0
|
|
20230817,124400,2128629000,372000,372000,372000,371500,4
|
|
20230817,124300,2127141500,372000,372000,372000,372000,3
|
|
20230817,124200,2126025500,372000,372000,372000,372000,2
|
|
20230817,124100,2125281500,372000,372000,372000,372000,0
|
|
20230817,124000,2125281500,372000,372000,372000,371500,69
|
|
20230817,123900,2099615000,372000,372500,372500,372000,4
|
|
20230817,123800,2098125500,372500,372500,372500,372500,2
|
|
20230817,123700,2097380500,372000,372000,372000,372000,5
|
|
20230817,123600,2095520500,372500,372500,372500,372500,2
|
|
20230817,123500,2094775500,372500,372500,372500,372500,11
|
|
20230817,123400,2090678000,372500,372500,372500,372500,1
|
|
20230817,123300,2090305500,372500,372500,372500,372500,3
|
|
20230817,123200,2089188000,372500,372500,372500,372000,7
|
|
20230817,123100,2086582000,372500,372500,372500,372500,2
|
|
20230817,123000,2085837000,372000,372000,372000,372000,3
|
|
20230817,122900,2084721000,372500,372500,372500,372500,2
|
|
20230817,122800,2083976000,372500,372500,372500,372500,3
|
|
20230817,122700,2082858500,372500,372500,372500,372500,3
|
|
20230817,122600,2081741000,372500,372500,372500,372500,0
|
|
20230817,122500,2081741000,372500,372500,372500,372500,2
|
|
20230817,122400,2080996000,372500,372500,372500,372500,2
|
|
20230817,122300,2080251000,372000,372000,372000,372000,1
|
|
20230817,122200,2079879000,372500,372000,372500,372000,3
|
|
20230817,122100,2078762000,372000,371500,372000,371500,45
|
|
20230817,122000,2062024000,372000,372000,372000,372000,3
|
|
20230817,121900,2060908000,371500,372000,372000,371500,31
|
|
20230817,121800,2049377500,372500,372000,372500,372000,25
|
|
20230817,121700,2040076500,372500,372500,372500,372500,7
|
|
20230817,121600,2037469000,372500,373000,373000,372500,28
|
|
20230817,121500,2027033000,372500,373500,373500,372500,96
|
|
20230817,121400,1991235500,373500,373500,373500,373500,2
|
|
20230817,121300,1990488500,373500,373500,373500,373500,2
|
|
20230817,121200,1989741500,373500,373500,373500,373500,2
|
|
20230817,121100,1988994500,373500,373500,373500,373500,0
|
|
20230817,121000,1988994500,373500,373500,373500,373000,9
|
|
20230817,120900,1985635000,373500,373500,373500,373500,3
|
|
20230817,120800,1984514500,373000,373000,373000,373000,1
|
|
20230817,120700,1984141500,373500,373500,373500,373500,2
|
|
20230817,120600,1983394500,373000,373500,373500,373000,6
|
|
20230817,120500,1981155000,373500,373000,373500,373000,8
|
|
20230817,120400,1978170000,373000,373000,373000,373000,1
|
|
20230817,120300,1977797000,373500,373000,373500,373000,7
|
|
20230817,120200,1975184500,373500,373500,373500,373500,3
|
|
20230817,120100,1974064000,373500,373000,373500,373000,8
|
|
20230817,120000,1971078500,373500,373500,373500,373500,2
|
|
20230817,115900,1970331500,373500,373000,373500,373000,21
|
|
20230817,115800,1962496500,373500,373500,373500,373500,3
|
|
20230817,115700,1961376000,373500,373500,373500,373500,7
|
|
20230817,115600,1958761500,373000,373000,373000,373000,4
|
|
20230817,115500,1957269500,373500,373000,373500,373000,5
|
|
20230817,115400,1955402500,373000,373000,373500,373000,4
|
|
20230817,115300,1953909500,373500,373500,374000,373500,28
|
|
20230817,115200,1943451000,373500,373500,373500,373500,2
|
|
20230817,115100,1942704000,373500,373500,373500,373500,13
|
|
20230817,115000,1937848500,373500,373500,373500,373000,10
|
|
20230817,114900,1934115500,373500,373500,373500,373500,0
|
|
20230817,114800,1934115500,373500,373500,373500,373500,7
|
|
20230817,114700,1931501000,373500,373500,373500,373500,3
|
|
20230817,114600,1930380500,373000,373500,373500,373000,6
|
|
20230817,114500,1928141000,373500,373000,373500,373000,18
|
|
20230817,114400,1921426500,373000,373000,373000,373000,4
|
|
20230817,114300,1919934500,373000,373000,373000,373000,2
|
|
20230817,114200,1919188500,373000,373000,373000,373000,3
|
|
20230817,114100,1918069500,373000,373000,373000,373000,3
|
|
20230817,114000,1916950500,373000,373000,373000,373000,4
|
|
20230817,113900,1915458500,373000,372500,373000,372500,8
|
|
20230817,113800,1912477000,372500,372500,372500,372500,1
|
|
20230817,113700,1912104500,372500,372500,372500,372500,8
|
|
20230817,113600,1909124500,372500,372500,372500,372000,47
|
|
20230817,113500,1891618500,372500,373500,373500,372500,22
|
|
20230817,113400,1883411500,373500,373500,373500,373500,21
|
|
20230817,113300,1875568000,374000,374000,374000,374000,5
|
|
20230817,113200,1873698000,374000,373500,374000,373500,12
|
|
20230817,113100,1869212500,373500,373500,373500,373500,19
|
|
20230817,113000,1862116000,373500,373000,373500,373000,29
|
|
20230817,112900,1851286500,373500,373500,373500,373500,2
|
|
20230817,112800,1850539500,373500,373500,373500,373500,3
|
|
20230817,112700,1849419000,373000,373500,373500,373000,6
|
|
20230817,112600,1847180000,373500,373500,373500,373500,19
|
|
20230817,112500,1840083500,374000,374500,374500,374000,35
|
|
20230817,112400,1826991000,374000,374500,374500,374000,7
|
|
20230817,112300,1824371500,374000,374500,374500,374000,64
|
|
20230817,112200,1800406000,374500,374000,374500,374000,3
|
|
20230817,112100,1799283000,374500,374500,374500,374000,24
|
|
20230817,112000,1790303000,374500,374500,374500,374500,3
|
|
20230817,111900,1789179500,374000,375000,375000,374000,8
|
|
20230817,111800,1786185500,375000,374500,375000,374000,92
|
|
20230817,111700,1751725000,374000,373500,374000,373500,14
|
|
20230817,111600,1746494000,373000,373000,373500,373000,73
|
|
20230817,111500,1719264500,373000,373000,373000,373000,1
|
|
20230817,111400,1718891500,373000,373000,373000,372500,22
|
|
20230817,111300,1710690000,373000,371000,373000,371000,297
|
|
20230817,111200,1600262500,371000,371000,371000,371000,3
|
|
20230817,111100,1599149500,371000,371000,371000,370500,4
|
|
20230817,111000,1597666000,371000,370500,371000,370500,10
|
|
20230817,110900,1593959000,371000,371000,371000,370500,8
|
|
20230817,110800,1590993000,371000,371000,371000,371000,15
|
|
20230817,110700,1585428000,371000,371000,371000,370500,12
|
|
20230817,110600,1580976500,371000,371000,371000,371000,2
|
|
20230817,110500,1580234500,371000,370500,371000,370500,71
|
|
20230817,110400,1553927000,370000,370000,370000,370000,0
|
|
20230817,110300,1553927000,370000,370000,370500,370000,10
|
|
20230817,110200,1550226000,370500,370500,370500,370000,89
|
|
20230817,110100,1517288500,370500,371000,371000,370500,46
|
|
20230817,110000,1500244500,371000,371500,371500,371000,2
|
|
20230817,105900,1499502000,371000,371000,371000,371000,71
|
|
20230817,105800,1473161000,371000,370500,371000,370500,5
|
|
20230817,105700,1471306500,370500,370500,370500,370500,3
|
|
20230817,105600,1470195000,371000,370500,371000,370500,4
|
|
20230817,105500,1468711500,370500,370500,371000,370500,6
|
|
20230817,105400,1466488000,371000,371000,371000,371000,2
|
|
20230817,105300,1465746000,371000,370500,371000,370500,9
|
|
20230817,105200,1462411000,370500,370500,371000,370500,21
|
|
20230817,105100,1454629500,370500,370500,371000,370500,38
|
|
20230817,105000,1440548000,370500,371000,371000,370500,4
|
|
20230817,104900,1439064500,371000,370500,371000,370500,5
|
|
20230817,104800,1437211500,371000,370500,371000,370500,12
|
|
20230817,104700,1432764500,371000,370500,371000,370500,17
|
|
20230817,104600,1426464000,371000,371000,371000,371000,3
|
|
20230817,104500,1425351000,370500,370500,370500,370500,2
|
|
20230817,104400,1424610000,371000,371000,371000,371000,1
|
|
20230817,104300,1424239000,370000,371000,371000,370000,20
|
|
20230817,104200,1416825000,370500,371000,371000,370500,3
|
|
20230817,104100,1415713000,371000,370000,371000,370000,9
|
|
20230817,104000,1412378500,370500,370500,370500,370500,19
|
|
20230817,103900,1405339000,370500,370500,370500,370000,18
|
|
20230817,103800,1398670500,370000,370000,370000,370000,25
|
|
20230817,103700,1389420500,369500,369500,369500,369500,5
|
|
20230817,103600,1387573000,369500,369500,369500,369500,2
|
|
20230817,103500,1386834000,369500,369500,369500,369500,5
|
|
20230817,103400,1384986500,369500,369500,369500,369500,0
|
|
20230817,103300,1384986500,369500,369500,369500,369500,4
|
|
20230817,103200,1383508500,369500,369500,369500,369500,56
|
|
20230817,103100,1362816500,370000,370000,370000,370000,6
|
|
20230817,103000,1360596500,370000,370000,370000,370000,0
|
|
20230817,102900,1360596500,370000,370000,370000,370000,2
|
|
20230817,102800,1359856500,370000,370000,370000,370000,5
|
|
20230817,102700,1358006500,369500,369500,369500,369500,3
|
|
20230817,102600,1356898000,369500,369500,369500,369500,3
|
|
20230817,102500,1355789500,370000,370000,370000,370000,0
|
|
20230817,102400,1355789500,370000,368500,370000,368500,29
|
|
20230817,102300,1345078000,369500,369500,369500,369500,0
|
|
20230817,102200,1345078000,369500,368500,369500,368500,105
|
|
20230817,102100,1306331000,368500,368500,368500,368500,4
|
|
20230817,102000,1304857000,369000,368500,369000,368500,8
|
|
20230817,101900,1301907000,369000,369000,369000,369000,1
|
|
20230817,101800,1301538000,368500,368500,368500,368500,4
|
|
20230817,101700,1300064000,368500,369000,369000,368500,7
|
|
20230817,101600,1297483500,369000,369000,369000,369000,35
|
|
20230817,101500,1284568500,369000,369000,369500,369000,14
|
|
20230817,101400,1279402000,369500,369500,369500,369500,20
|
|
20230817,101300,1272012000,369500,369500,369500,369500,0
|
|
20230817,101200,1272012000,369500,368500,369500,368500,21
|
|
20230817,101100,1264256500,369500,368500,369500,368500,5
|
|
20230817,101000,1262411000,370000,369500,370000,368000,417
|
|
20230817,100900,1108809000,369500,369500,369500,369500,7
|
|
20230817,100800,1106222500,369500,369500,370000,369500,44
|
|
20230817,100700,1089964000,370500,370500,370500,370500,0
|
|
20230817,100600,1089964000,370500,370000,370500,370000,3
|
|
20230817,100500,1088853500,369500,370500,370500,369500,31
|
|
20230817,100400,1077388000,369500,370000,370000,369500,6
|
|
20230817,100300,1075170000,370500,370000,370500,370000,11
|
|
20230817,100200,1071097000,370000,370000,370000,370000,8
|
|
20230817,100100,1068137000,371000,369500,371000,369500,6
|
|
20230817,100000,1065917500,369500,371000,371000,369500,8
|
|
20230817,095900,1062960000,370000,371000,371000,370000,10
|
|
20230817,095800,1059254500,370500,370500,371000,370500,44
|
|
20230817,095700,1042951000,370500,370000,370500,370000,12
|
|
20230817,095600,1038509000,370500,370000,370500,370000,41
|
|
20230817,095500,1023338500,370000,369500,370000,369500,23
|
|
20230817,095400,1014838500,369500,369500,369500,369500,5
|
|
20230817,095300,1012991000,369000,369000,369000,369000,31
|
|
20230817,095200,1001552000,368500,369000,369000,368500,35
|
|
20230817,095100,988649500,368500,368500,368500,368500,0
|
|
20230817,095000,988649500,368500,369500,369500,368500,10
|
|
20230817,094900,984960500,368500,369000,369000,368500,34
|
|
20230817,094800,972419500,368500,368500,368500,368500,21
|
|
20230817,094700,964681000,369000,369000,369000,369000,3
|
|
20230817,094600,963574000,368500,369000,369000,368500,6
|
|
20230817,094500,961361000,369000,369000,369000,369000,3
|
|
20230817,094400,960254000,368500,369000,369000,368500,74
|
|
20230817,094300,932965000,369000,369000,369500,369000,16
|
|
20230817,094200,927059000,369000,369000,369000,369000,1
|
|
20230817,094100,926690000,369000,370000,370000,369000,22
|
|
20230817,094000,918568500,369500,369500,369500,369500,4
|
|
20230817,093900,917090500,369500,369500,369500,369500,5
|
|
20230817,093800,915243000,369500,369000,369500,369000,10
|
|
20230817,093700,911550500,369000,369000,369000,369000,50
|
|
20230817,093600,893100500,369500,369000,369500,369000,32
|
|
20230817,093500,881292000,368500,368500,368500,368500,23
|
|
20230817,093400,872816500,368500,369000,369000,368500,26
|
|
20230817,093300,863232000,368500,368500,369000,368500,33
|
|
20230817,093200,851070000,368500,369000,369000,368000,28
|
|
20230817,093100,840756500,369500,369000,369500,368500,144
|
|
20230817,093000,787621000,369000,368000,369000,368000,49
|
|
20230817,092900,769576000,368500,368500,369000,368000,109
|
|
20230817,092800,729410000,369000,369000,369500,368500,130
|
|
20230817,092700,681430500,370000,370000,370000,369000,11
|
|
20230817,092600,677364500,370000,370000,370000,370000,0
|
|
20230817,092500,677364500,370000,369500,370000,369000,8
|
|
20230817,092400,674408500,369500,370000,370000,369500,15
|
|
20230817,092300,668863500,370000,370000,370000,370000,14
|
|
20230817,092200,663683500,370000,369500,370000,369500,21
|
|
20230817,092100,655917500,369500,369000,369500,369000,19
|
|
20230817,092000,648904000,369500,369500,370000,369000,77
|
|
20230817,091900,620453500,370000,370500,370500,369500,74
|
|
20230817,091800,593076000,370500,370500,371000,370500,49
|
|
20230817,091700,574915500,370500,371000,371000,370000,71
|
|
20230817,091600,548594500,370500,370500,370500,370500,5
|
|
20230817,091500,546742000,370000,371000,371000,370000,6
|
|
20230817,091400,544520000,371000,371000,371000,370000,34
|
|
20230817,091300,531915500,371000,370500,372000,370500,35
|
|
20230817,091200,518929500,370500,370000,371500,370000,187
|
|
20230817,091100,449617000,371000,370500,371000,369500,102
|
|
20230817,091000,411836500,370000,369500,370000,368500,54
|
|
20230817,090900,391882500,368500,371000,371000,368500,73
|
|
20230817,090800,364937000,368000,369000,371000,368000,150
|
|
20230817,090700,309617000,371000,371000,371000,369000,10
|
|
20230817,090600,305917000,368500,369000,371000,368000,198
|
|
20230817,090500,232806500,369000,370500,370500,369000,115
|
|
20230817,090400,190313500,370000,372000,372500,370000,165
|
|
20230817,090300,129084000,372000,371000,372500,371000,65
|
|
20230817,090200,104964000,370500,370000,370500,370000,8
|
|
20230817,090100,102001500,370000,370000,370500,369500,50
|
|
20230817,090000,83511500,369000,374500,374500,369000,223
|