589 lines
33 KiB
CSV
589 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230818,184600,2200639500,368000,368000,368000,368000,382
|
|
20230818,184500,2200639500,368000,368000,368000,368000,0
|
|
20230818,184400,2200639500,368000,368000,368000,368000,0
|
|
20230818,184300,2200639500,368000,368000,368000,368000,0
|
|
20230818,184200,2200639500,368000,368000,368000,368000,0
|
|
20230818,184100,2200639500,368000,368000,368000,368000,0
|
|
20230818,184000,2200639500,368000,368000,368000,368000,0
|
|
20230818,183900,2200639500,368000,368000,368000,368000,0
|
|
20230818,183800,2200639500,368000,368000,368000,368000,0
|
|
20230818,183700,2200639500,368000,368000,368000,368000,0
|
|
20230818,183600,2200639500,368000,368000,368000,368000,0
|
|
20230818,183500,2200639500,368000,368000,368000,368000,0
|
|
20230818,183400,2200639500,368000,368000,368000,368000,0
|
|
20230818,183300,2200639500,368000,368000,368000,368000,0
|
|
20230818,183200,2200639500,368000,368000,368000,368000,0
|
|
20230818,183100,2200639500,368000,368000,368000,368000,0
|
|
20230818,183000,2200639500,368000,368000,368000,368000,0
|
|
20230818,182900,2200639500,368000,368000,368000,368000,0
|
|
20230818,182800,2200639500,368000,368000,368000,368000,0
|
|
20230818,182700,2200639500,368000,368000,368000,368000,0
|
|
20230818,182600,2200639500,368000,368000,368000,368000,0
|
|
20230818,182500,2200639500,368000,368000,368000,368000,0
|
|
20230818,182400,2200639500,368000,368000,368000,368000,0
|
|
20230818,182300,2200639500,368000,368000,368000,368000,0
|
|
20230818,182200,2200639500,368000,368000,368000,368000,0
|
|
20230818,182100,2200639500,368000,368000,368000,368000,0
|
|
20230818,182000,2200639500,368000,368000,368000,368000,0
|
|
20230818,181900,2200639500,368000,368000,368000,368000,0
|
|
20230818,181800,2200639500,368000,368000,368000,368000,0
|
|
20230818,181700,2200639500,368000,368000,368000,368000,0
|
|
20230818,181600,2200639500,368000,368000,368000,368000,382
|
|
20230818,181500,2200639500,368000,368000,368000,368000,0
|
|
20230818,181400,2200639500,368000,368000,368000,368000,0
|
|
20230818,181300,2200639500,368000,368000,368000,368000,0
|
|
20230818,181200,2200639500,368000,368000,368000,368000,0
|
|
20230818,181100,2200639500,368000,368000,368000,368000,0
|
|
20230818,181000,2200639500,368000,368000,368000,368000,0
|
|
20230818,180900,2200639500,368000,368000,368000,368000,0
|
|
20230818,180800,2200639500,368000,368000,368000,368000,0
|
|
20230818,180700,2200639500,368000,368000,368000,368000,0
|
|
20230818,180600,2200639500,368000,368000,368000,368000,0
|
|
20230818,180500,2200639500,368000,368000,368000,368000,0
|
|
20230818,180400,2200639500,368000,368000,368000,368000,0
|
|
20230818,180300,2200639500,368000,368000,368000,368000,0
|
|
20230818,180200,2200639500,368000,368000,368000,368000,0
|
|
20230818,180100,2200639500,368000,368000,368000,368000,0
|
|
20230818,180000,2200639500,368000,368000,368000,368000,0
|
|
20230818,175900,2200639500,368000,368000,368000,368000,0
|
|
20230818,175800,2200639500,368000,368000,368000,368000,0
|
|
20230818,175700,2200639500,368000,368000,368000,368000,0
|
|
20230818,175600,2200639500,368000,368000,368000,368000,0
|
|
20230818,175500,2200639500,368000,368000,368000,368000,0
|
|
20230818,175400,2200639500,368000,368000,368000,368000,0
|
|
20230818,175300,2200639500,368000,368000,368000,368000,0
|
|
20230818,175200,2200639500,368000,368000,368000,368000,0
|
|
20230818,175100,2200639500,368000,368000,368000,368000,0
|
|
20230818,175000,2200639500,368000,368000,368000,368000,0
|
|
20230818,174900,2200639500,368000,368000,368000,368000,0
|
|
20230818,174800,2200639500,368000,368000,368000,368000,0
|
|
20230818,174700,2200639500,368000,368000,368000,368000,0
|
|
20230818,174600,2200639500,368000,368000,368000,368000,382
|
|
20230818,174500,2200639500,368000,368000,368000,368000,0
|
|
20230818,174400,2200639500,368000,368000,368000,368000,0
|
|
20230818,174300,2200639500,368000,368000,368000,368000,0
|
|
20230818,174200,2200639500,368000,368000,368000,368000,0
|
|
20230818,174100,2200639500,368000,368000,368000,368000,0
|
|
20230818,174000,2200639500,368000,368000,368000,368000,0
|
|
20230818,173900,2200639500,368000,368000,368000,368000,0
|
|
20230818,173800,2200639500,368000,368000,368000,368000,0
|
|
20230818,173700,2200639500,368000,368000,368000,368000,0
|
|
20230818,173600,2200639500,368000,368000,368000,368000,0
|
|
20230818,173500,2200639500,368000,368000,368000,368000,0
|
|
20230818,173400,2200639500,368000,368000,368000,368000,0
|
|
20230818,173300,2200639500,368000,368000,368000,368000,0
|
|
20230818,173200,2200639500,368000,368000,368000,368000,0
|
|
20230818,173100,2200639500,368000,368000,368000,368000,0
|
|
20230818,173000,2200639500,368000,368000,368000,368000,0
|
|
20230818,172900,2200639500,368000,368000,368000,368000,0
|
|
20230818,172800,2200639500,368000,368000,368000,368000,0
|
|
20230818,172700,2200639500,368000,368000,368000,368000,0
|
|
20230818,172600,2200639500,368000,368000,368000,368000,0
|
|
20230818,172500,2200639500,368000,368000,368000,368000,0
|
|
20230818,172400,2200639500,368000,368000,368000,368000,0
|
|
20230818,172300,2200639500,368000,368000,368000,368000,0
|
|
20230818,172200,2200639500,368000,368000,368000,368000,0
|
|
20230818,172100,2200639500,368000,368000,368000,368000,0
|
|
20230818,172000,2200639500,368000,368000,368000,368000,0
|
|
20230818,171900,2200639500,368000,368000,368000,368000,0
|
|
20230818,171800,2200639500,368000,368000,368000,368000,0
|
|
20230818,171700,2200639500,368000,368000,368000,368000,0
|
|
20230818,171600,2200639500,368000,368000,368000,368000,382
|
|
20230818,171500,2200639500,368000,368000,368000,368000,0
|
|
20230818,171400,2200639500,368000,368000,368000,368000,0
|
|
20230818,171300,2200639500,368000,368000,368000,368000,0
|
|
20230818,171200,2200639500,368000,368000,368000,368000,0
|
|
20230818,171100,2200639500,368000,368000,368000,368000,0
|
|
20230818,171000,2200639500,368000,368000,368000,368000,0
|
|
20230818,170900,2200639500,368000,368000,368000,368000,0
|
|
20230818,170800,2200639500,368000,368000,368000,368000,0
|
|
20230818,170700,2200639500,368000,368000,368000,368000,0
|
|
20230818,170600,2200639500,368000,368000,368000,368000,0
|
|
20230818,170500,2200639500,368000,368000,368000,368000,0
|
|
20230818,170400,2200639500,368000,368000,368000,368000,0
|
|
20230818,170300,2200639500,368000,368000,368000,368000,0
|
|
20230818,170200,2200639500,368000,368000,368000,368000,0
|
|
20230818,170100,2200639500,368000,368000,368000,368000,0
|
|
20230818,170000,2200639500,368000,368000,368000,368000,0
|
|
20230818,165900,2200639500,368000,368000,368000,368000,0
|
|
20230818,165800,2200639500,368000,368000,368000,368000,0
|
|
20230818,165700,2200639500,368000,368000,368000,368000,0
|
|
20230818,165600,2200639500,368000,368000,368000,368000,0
|
|
20230818,165500,2200639500,368000,368000,368000,368000,0
|
|
20230818,165400,2200639500,368000,368000,368000,368000,0
|
|
20230818,165300,2200639500,368000,368000,368000,368000,0
|
|
20230818,165200,2200639500,368000,368000,368000,368000,0
|
|
20230818,165100,2200639500,368000,368000,368000,368000,0
|
|
20230818,165000,2200639500,368000,368000,368000,368000,0
|
|
20230818,164900,2200639500,368000,368000,368000,368000,0
|
|
20230818,164800,2200639500,368000,368000,368000,368000,0
|
|
20230818,164700,2200639500,368000,368000,368000,368000,0
|
|
20230818,164600,2200639500,368000,368000,368000,368000,382
|
|
20230818,164500,2200639500,368000,368000,368000,368000,0
|
|
20230818,164400,2200639500,368000,368000,368000,368000,0
|
|
20230818,164300,2200639500,368000,368000,368000,368000,0
|
|
20230818,164200,2200639500,368000,368000,368000,368000,0
|
|
20230818,164100,2200639500,368000,368000,368000,368000,0
|
|
20230818,164000,2200639500,368000,368000,368000,368000,0
|
|
20230818,163900,2200639500,368000,368000,368000,368000,0
|
|
20230818,163800,2200639500,368000,368000,368000,368000,0
|
|
20230818,163700,2200639500,368000,368000,368000,368000,0
|
|
20230818,163600,2200639500,368000,368000,368000,368000,0
|
|
20230818,163500,2200639500,368000,368000,368000,368000,0
|
|
20230818,163400,2200639500,368000,368000,368000,368000,0
|
|
20230818,163300,2200639500,368000,368000,368000,368000,0
|
|
20230818,163200,2200639500,368000,368000,368000,368000,0
|
|
20230818,163100,2200639500,368000,368000,368000,368000,0
|
|
20230818,163000,2200639500,368000,368000,368000,368000,0
|
|
20230818,162900,2200639500,368000,368000,368000,368000,0
|
|
20230818,162800,2200639500,368000,368000,368000,368000,0
|
|
20230818,162700,2200639500,368000,368000,368000,368000,0
|
|
20230818,162600,2200639500,368000,368000,368000,368000,0
|
|
20230818,162500,2200639500,368000,368000,368000,368000,0
|
|
20230818,162400,2200639500,368000,368000,368000,368000,0
|
|
20230818,162300,2200639500,368000,368000,368000,368000,0
|
|
20230818,162200,2200639500,368000,368000,368000,368000,0
|
|
20230818,162100,2200639500,368000,368000,368000,368000,0
|
|
20230818,162000,2200639500,368000,368000,368000,368000,0
|
|
20230818,161900,2200639500,368000,368000,368000,368000,0
|
|
20230818,161800,2200639500,368000,368000,368000,368000,0
|
|
20230818,161700,2200639500,368000,368000,368000,368000,0
|
|
20230818,161600,2200639500,368000,368000,368000,368000,382
|
|
20230818,161500,2200639500,368000,368000,368000,368000,0
|
|
20230818,161400,2200639500,368000,368000,368000,368000,0
|
|
20230818,161300,2200639500,368000,368000,368000,368000,0
|
|
20230818,161200,2200639500,368000,368000,368000,368000,0
|
|
20230818,161100,2200639500,368000,368000,368000,368000,0
|
|
20230818,161000,2200639500,368000,368000,368000,368000,0
|
|
20230818,160900,2200639500,368000,368000,368000,368000,0
|
|
20230818,160800,2200639500,368000,368000,368000,368000,0
|
|
20230818,160700,2200639500,368000,368000,368000,368000,0
|
|
20230818,160600,2200639500,368000,368000,368000,368000,0
|
|
20230818,160500,2200639500,368000,368000,368000,368000,0
|
|
20230818,160400,2200639500,368000,368000,368000,368000,0
|
|
20230818,160300,2200639500,368000,368000,368000,368000,0
|
|
20230818,160200,2200639500,368000,368000,368000,368000,0
|
|
20230818,160100,2200639500,368000,368000,368000,368000,0
|
|
20230818,160000,2200639500,368000,368000,368000,368000,0
|
|
20230818,155900,2200639500,368000,368000,368000,368000,0
|
|
20230818,155800,2200639500,368000,368000,368000,368000,0
|
|
20230818,155700,2200639500,368000,368000,368000,368000,0
|
|
20230818,155600,2200639500,368000,368000,368000,368000,0
|
|
20230818,155500,2200639500,368000,368000,368000,368000,0
|
|
20230818,155400,2200639500,368000,368000,368000,368000,0
|
|
20230818,155300,2200639500,368000,368000,368000,368000,0
|
|
20230818,155200,2200639500,368000,368000,368000,368000,0
|
|
20230818,155100,2200639500,368000,368000,368000,368000,0
|
|
20230818,155000,2200639500,368000,368000,368000,368000,0
|
|
20230818,154900,2200639500,368000,368000,368000,368000,0
|
|
20230818,154800,2200639500,368000,368000,368000,368000,0
|
|
20230818,154700,2200639500,368000,368000,368000,368000,0
|
|
20230818,154600,2200639500,368000,368000,368000,368000,382
|
|
20230818,154500,2200639500,368000,368000,368000,368000,0
|
|
20230818,154400,2200639500,368000,368000,368000,368000,0
|
|
20230818,154300,2200639500,368000,368000,368000,368000,0
|
|
20230818,154200,2200639500,368000,368000,368000,368000,0
|
|
20230818,154100,2200639500,368000,368000,368000,368000,0
|
|
20230818,154000,2200639500,368000,368000,368000,368000,0
|
|
20230818,153900,2200639500,368000,368000,368000,368000,0
|
|
20230818,153800,2200639500,368000,368000,368000,368000,0
|
|
20230818,153700,2200639500,368000,368000,368000,368000,0
|
|
20230818,153600,2200639500,368000,368000,368000,368000,0
|
|
20230818,153500,2200639500,368000,368000,368000,368000,0
|
|
20230818,153400,2200639500,368000,368000,368000,368000,0
|
|
20230818,153300,2200639500,368000,368000,368000,368000,0
|
|
20230818,153200,2200639500,368000,368000,368000,368000,0
|
|
20230818,153100,2200639500,368000,368000,368000,368000,0
|
|
20230818,153000,2200639500,368000,368000,368000,368000,382
|
|
20230818,152900,2060063500,367000,367000,367000,367000,0
|
|
20230818,152800,2060063500,367000,367000,367000,367000,0
|
|
20230818,152700,2060063500,367000,367000,367000,367000,0
|
|
20230818,152600,2060063500,367000,367000,367000,367000,0
|
|
20230818,152500,2060063500,367000,367000,367000,367000,0
|
|
20230818,152400,2060063500,367000,367000,367000,367000,0
|
|
20230818,152300,2060063500,367000,367000,367000,367000,0
|
|
20230818,152200,2060063500,367000,367000,367000,367000,0
|
|
20230818,152100,2060063500,367000,367000,367000,367000,0
|
|
20230818,152000,2060063500,367000,367000,367000,367000,0
|
|
20230818,151900,2060063500,367000,367000,367000,366500,26
|
|
20230818,151800,2050522000,366500,367000,367000,366500,23
|
|
20230818,151700,2042088500,367000,367000,367000,367000,17
|
|
20230818,151600,2035849500,367000,367000,367000,367000,5
|
|
20230818,151500,2034014500,366500,367000,367000,366500,43
|
|
20230818,151400,2018247000,367000,367000,367000,367000,12
|
|
20230818,151300,2013843000,367000,367000,367000,367000,9
|
|
20230818,151200,2010540000,367000,366500,367000,366500,34
|
|
20230818,151100,1998065500,366500,366500,366500,366500,11
|
|
20230818,151000,1994034000,366500,366500,366500,366500,19
|
|
20230818,150900,1987070500,367000,366500,367000,366500,4
|
|
20230818,150800,1985603500,366500,366500,366500,366500,0
|
|
20230818,150700,1985603500,366500,366500,366500,366500,6
|
|
20230818,150600,1983404500,367000,367000,367000,367000,0
|
|
20230818,150500,1983404500,367000,367000,367000,367000,1
|
|
20230818,150400,1983037500,367000,367000,367000,367000,20
|
|
20230818,150300,1975697500,366500,366500,367000,366500,20
|
|
20230818,150200,1968363000,366500,367000,367000,366500,28
|
|
20230818,150100,1958088000,366500,366500,366500,366500,4
|
|
20230818,150000,1956622000,366500,367000,367000,366500,5
|
|
20230818,145900,1954788500,366500,366500,366500,366500,11
|
|
20230818,145800,1950757000,366500,366500,366500,366500,4
|
|
20230818,145700,1949291000,366500,366500,366500,366500,15
|
|
20230818,145600,1943793500,366500,366500,366500,366500,22
|
|
20230818,145500,1935730500,366500,367000,367000,366500,332
|
|
20230818,145400,1813920500,367000,367000,367000,367000,1
|
|
20230818,145300,1813553500,367000,367000,367000,367000,2
|
|
20230818,145200,1812819500,367000,367000,367000,367000,13
|
|
20230818,145100,1808048500,367000,367000,367500,367000,28
|
|
20230818,145000,1797772000,367000,367000,367000,367000,23
|
|
20230818,144900,1789331000,367500,367500,367500,367500,167
|
|
20230818,144800,1727958500,367500,367500,367500,367500,0
|
|
20230818,144700,1727958500,367500,367500,367500,367500,0
|
|
20230818,144600,1727958500,367500,367500,367500,367500,0
|
|
20230818,144500,1727958500,367500,367500,367500,367500,100
|
|
20230818,144400,1691208500,367500,367500,367500,367500,1
|
|
20230818,144300,1690841000,368000,368000,368000,368000,4
|
|
20230818,144200,1689369000,368000,368000,368000,368000,2
|
|
20230818,144100,1688633000,368000,368000,368000,368000,1
|
|
20230818,144000,1688265000,368000,368000,368000,368000,1
|
|
20230818,143900,1687897000,367500,367500,367500,367500,2
|
|
20230818,143800,1687162000,367500,367500,367500,367500,0
|
|
20230818,143700,1687162000,367500,367500,367500,367500,0
|
|
20230818,143600,1687162000,367500,367500,367500,367500,4
|
|
20230818,143500,1685692000,368000,368000,368000,368000,0
|
|
20230818,143400,1685692000,368000,368000,368000,368000,0
|
|
20230818,143300,1685692000,368000,367500,368000,367500,3
|
|
20230818,143200,1684589000,367500,367500,367500,367500,0
|
|
20230818,143100,1684589000,367500,367500,367500,367500,4
|
|
20230818,143000,1683119000,367500,367500,367500,367500,10
|
|
20230818,142900,1679444000,367500,367500,367500,367500,2
|
|
20230818,142800,1678709000,367500,368000,368000,367500,70
|
|
20230818,142700,1652969000,367500,367500,367500,367500,60
|
|
20230818,142600,1630919000,367500,367500,367500,367500,25
|
|
20230818,142500,1621731500,367500,367500,367500,367500,58
|
|
20230818,142400,1600416500,367500,367500,367500,367500,45
|
|
20230818,142300,1583879000,368000,368000,368000,368000,37
|
|
20230818,142200,1570263000,368000,368000,368000,368000,0
|
|
20230818,142100,1570263000,368000,368500,368500,368000,40
|
|
20230818,142000,1555542500,368500,368500,368500,368500,0
|
|
20230818,141900,1555542500,368500,368500,368500,368500,14
|
|
20230818,141800,1550383500,368500,368500,368500,368500,1
|
|
20230818,141700,1550015000,368500,368500,368500,368500,5
|
|
20230818,141600,1548172500,368500,368500,368500,368500,5
|
|
20230818,141500,1546330000,368500,368500,368500,368500,2
|
|
20230818,141400,1545593000,368500,368500,368500,368500,0
|
|
20230818,141300,1545593000,368500,368500,368500,368500,3
|
|
20230818,141200,1544487500,368500,368500,368500,368500,2
|
|
20230818,141100,1543750500,368500,368500,368500,368500,1
|
|
20230818,141000,1543382000,368500,368500,368500,368500,3
|
|
20230818,140900,1542276500,368500,368500,368500,368500,1
|
|
20230818,140800,1541908000,368500,368500,368500,368500,46
|
|
20230818,140700,1524957000,368000,368000,368000,368000,0
|
|
20230818,140600,1524957000,368000,368000,368000,368000,0
|
|
20230818,140500,1524957000,368000,368000,368000,368000,0
|
|
20230818,140400,1524957000,368000,368000,368000,368000,0
|
|
20230818,140300,1524957000,368000,368000,368000,368000,2
|
|
20230818,140200,1524221000,368500,368500,368500,368500,0
|
|
20230818,140100,1524221000,368500,368500,368500,368500,0
|
|
20230818,140000,1524221000,368500,368000,368500,368000,4
|
|
20230818,135900,1522747500,368500,368000,368500,368000,22
|
|
20230818,135800,1514641500,368000,368500,368500,367500,124
|
|
20230818,135700,1469005500,368500,368500,368500,368500,0
|
|
20230818,135600,1469005500,368500,368500,368500,368500,6
|
|
20230818,135500,1466794500,368500,368500,368500,368500,0
|
|
20230818,135400,1466794500,368500,369000,369000,368500,101
|
|
20230818,135300,1429527000,369000,369000,369000,369000,0
|
|
20230818,135200,1429527000,369000,369000,369000,369000,0
|
|
20230818,135100,1429527000,369000,369000,369000,369000,0
|
|
20230818,135000,1429527000,369000,369000,369000,369000,0
|
|
20230818,134900,1429527000,369000,369000,369000,369000,2
|
|
20230818,134800,1428789000,369500,369500,369500,369500,8
|
|
20230818,134700,1425833000,369500,369500,369500,369500,3
|
|
20230818,134600,1424724500,369500,369500,369500,369500,1
|
|
20230818,134500,1424355000,369500,369500,369500,369500,1
|
|
20230818,134400,1423985500,369500,369500,369500,369500,0
|
|
20230818,134300,1423985500,369500,369500,369500,369500,6
|
|
20230818,134200,1421768500,369000,369000,369000,369000,2
|
|
20230818,134100,1421030500,369500,369500,369500,369500,6
|
|
20230818,134000,1418813500,369500,369500,369500,369500,1
|
|
20230818,133900,1418444000,369500,369500,369500,369500,4
|
|
20230818,133800,1416966000,369000,369000,369000,369000,1
|
|
20230818,133700,1416597000,369000,369000,369000,369000,2
|
|
20230818,133600,1415859000,369000,369000,369000,369000,0
|
|
20230818,133500,1415859000,369000,369000,369000,369000,2
|
|
20230818,133400,1415121000,369500,369500,369500,369500,23
|
|
20230818,133300,1406622500,369500,369500,369500,369500,0
|
|
20230818,133200,1406622500,369500,369500,369500,369500,0
|
|
20230818,133100,1406622500,369500,369500,369500,369500,0
|
|
20230818,133000,1406622500,369500,369500,369500,369500,3
|
|
20230818,132900,1405514000,369500,369500,369500,369500,1
|
|
20230818,132800,1405144500,369500,369500,369500,369500,7
|
|
20230818,132700,1402558000,369500,370000,370000,369500,121
|
|
20230818,132600,1357846000,370000,370000,370000,370000,2
|
|
20230818,132500,1357106000,369500,369500,369500,369500,0
|
|
20230818,132400,1357106000,369500,369500,369500,369500,4
|
|
20230818,132300,1355628000,370000,370000,370000,369500,19
|
|
20230818,132200,1348599500,369500,369500,369500,369500,0
|
|
20230818,132100,1348599500,369500,370000,370000,369500,3
|
|
20230818,132000,1347490000,369500,370000,370000,369500,2
|
|
20230818,131900,1346750500,370000,369500,370000,369500,30
|
|
20230818,131800,1335661500,369500,369500,369500,369500,0
|
|
20230818,131700,1335661500,369500,369500,369500,369500,0
|
|
20230818,131600,1335661500,369500,369500,369500,369500,1
|
|
20230818,131500,1335292000,370000,369500,370000,369500,14
|
|
20230818,131400,1330118500,370000,370000,370000,370000,0
|
|
20230818,131300,1330118500,370000,370000,370000,370000,9
|
|
20230818,131200,1326788500,370000,369500,370000,369500,33
|
|
20230818,131100,1314580500,369500,369500,370000,369500,60
|
|
20230818,131000,1292384000,369500,369500,369500,369500,5
|
|
20230818,130900,1290536500,369500,370000,370000,369500,2
|
|
20230818,130800,1289797000,369500,369500,369500,369500,0
|
|
20230818,130700,1289797000,369500,369500,369500,369500,0
|
|
20230818,130600,1289797000,369500,370000,370000,369500,6
|
|
20230818,130500,1287577500,369500,369500,369500,369500,6
|
|
20230818,130400,1285360500,369500,369500,369500,369500,0
|
|
20230818,130300,1285360500,369500,370000,370000,369500,9
|
|
20230818,130200,1282031000,369500,370000,370000,369500,11
|
|
20230818,130100,1277961500,369500,370000,370000,369500,5
|
|
20230818,130000,1276112000,370000,370000,370000,370000,1
|
|
20230818,125900,1275742000,369500,370000,370000,369500,3
|
|
20230818,125800,1274632500,369500,369500,369500,369500,0
|
|
20230818,125700,1274632500,369500,369500,369500,369500,10
|
|
20230818,125600,1270937500,370000,370000,370000,370000,1
|
|
20230818,125500,1270567500,370000,370000,370000,370000,12
|
|
20230818,125400,1266127500,369500,369500,369500,369500,2
|
|
20230818,125300,1265388500,369500,370000,370000,369500,31
|
|
20230818,125200,1253932000,370000,370000,370000,370000,4
|
|
20230818,125100,1252452000,370000,370000,370000,370000,2
|
|
20230818,125000,1251712000,370000,369500,370000,369500,6
|
|
20230818,124900,1249494000,369500,369500,369500,369500,6
|
|
20230818,124800,1247277000,370000,370000,370000,370000,0
|
|
20230818,124700,1247277000,370000,370000,370000,370000,0
|
|
20230818,124600,1247277000,370000,370000,370000,370000,5
|
|
20230818,124500,1245427000,369500,369500,370000,369500,7
|
|
20230818,124400,1242838500,369500,370000,370000,369500,2
|
|
20230818,124300,1242099000,369500,370000,370000,369500,13
|
|
20230818,124200,1237289500,369500,369500,370000,369500,18
|
|
20230818,124100,1230636500,370000,370000,370000,369500,4
|
|
20230818,124000,1229157500,369500,369500,369500,369500,0
|
|
20230818,123900,1229157500,369500,370000,370000,369500,3
|
|
20230818,123800,1228048000,369500,369500,369500,369500,2
|
|
20230818,123700,1227309000,370000,370000,370000,370000,5
|
|
20230818,123600,1225459000,370000,370000,370000,369500,3
|
|
20230818,123500,1224349500,370000,370000,370000,370000,1
|
|
20230818,123400,1223979500,369500,369500,369500,369500,0
|
|
20230818,123300,1223979500,369500,369500,369500,369500,0
|
|
20230818,123200,1223979500,369500,369500,369500,369500,0
|
|
20230818,123100,1223979500,369500,369500,369500,369500,1
|
|
20230818,123000,1223610000,369500,369500,369500,369500,2
|
|
20230818,122900,1222871000,369500,369500,369500,369500,3
|
|
20230818,122800,1221762500,369500,369500,369500,369500,4
|
|
20230818,122700,1220284500,370000,370000,370000,370000,0
|
|
20230818,122600,1220284500,370000,370000,370000,370000,6
|
|
20230818,122500,1218064500,369500,369500,369500,369500,1
|
|
20230818,122400,1217695000,369500,369500,369500,369500,2
|
|
20230818,122300,1216956000,370000,370000,370000,370000,0
|
|
20230818,122200,1216956000,370000,370000,370000,370000,1
|
|
20230818,122100,1216586000,370000,370000,370000,370000,1
|
|
20230818,122000,1216216000,369500,369500,369500,369500,0
|
|
20230818,121900,1216216000,369500,369500,369500,369500,0
|
|
20230818,121800,1216216000,369500,369500,369500,369500,2
|
|
20230818,121700,1215477000,369500,370000,370000,369500,10
|
|
20230818,121600,1211777500,370000,370000,370000,370000,70
|
|
20230818,121500,1185877500,370000,370500,370500,370000,6
|
|
20230818,121400,1183655000,370500,370500,370500,370500,2
|
|
20230818,121300,1182914000,370000,370000,370000,370000,1
|
|
20230818,121200,1182544000,370000,370000,370000,370000,1
|
|
20230818,121100,1182174000,370500,370000,370500,370000,48
|
|
20230818,121000,1164412000,369500,369500,370000,369500,38
|
|
20230818,120900,1150370000,369500,369500,369500,369500,0
|
|
20230818,120800,1150370000,369500,369500,369500,369500,1
|
|
20230818,120700,1150000500,370000,370000,370000,370000,2
|
|
20230818,120600,1149260500,369500,369500,369500,369500,0
|
|
20230818,120500,1149260500,369500,369500,369500,369500,0
|
|
20230818,120400,1149260500,369500,370000,370000,369500,2
|
|
20230818,120300,1148521000,370000,370000,370000,370000,10
|
|
20230818,120200,1144821000,369500,369500,369500,369500,0
|
|
20230818,120100,1144821000,369500,370000,370000,369500,2
|
|
20230818,120000,1144081500,370000,370000,370000,370000,2
|
|
20230818,115900,1143341500,369500,369500,369500,369500,0
|
|
20230818,115800,1143341500,369500,369000,369500,369000,10
|
|
20230818,115700,1139647500,369000,369500,369500,369000,18
|
|
20230818,115600,1133002500,370000,370000,370000,370000,1
|
|
20230818,115500,1132632500,370000,369000,370000,369000,2
|
|
20230818,115400,1131893500,369000,369000,369000,369000,12
|
|
20230818,115300,1127465500,370000,370000,370000,370000,1
|
|
20230818,115200,1127095500,370000,369500,370000,369000,21
|
|
20230818,115100,1119336000,370000,370000,370000,370000,1
|
|
20230818,115000,1118966000,370000,369500,370000,369500,35
|
|
20230818,114900,1106033000,369500,369500,369500,369500,2
|
|
20230818,114800,1105294000,369500,369500,369500,369500,1
|
|
20230818,114700,1104924500,369500,369500,369500,369500,0
|
|
20230818,114600,1104924500,369500,370000,370000,369000,13
|
|
20230818,114500,1100121500,369000,369000,369000,369000,1
|
|
20230818,114400,1099752500,369500,369500,369500,369500,4
|
|
20230818,114300,1098274500,369500,370000,370000,369500,3
|
|
20230818,114200,1097165500,369500,369500,369500,369500,19
|
|
20230818,114100,1090145000,369500,369500,369500,369500,1
|
|
20230818,114000,1089775500,369500,369500,369500,369500,2
|
|
20230818,113900,1089036500,369500,369500,369500,369500,0
|
|
20230818,113800,1089036500,369500,370000,370000,369500,105
|
|
20230818,113700,1050189500,370000,370000,370000,370000,1
|
|
20230818,113600,1049819500,370000,369500,370000,369500,49
|
|
20230818,113500,1031711000,370000,370000,370000,370000,5
|
|
20230818,113400,1029861000,370000,370000,370000,370000,6
|
|
20230818,113300,1027641000,370000,370000,370000,370000,7
|
|
20230818,113200,1025051000,370000,370500,370500,370000,48
|
|
20230818,113100,1007289000,370500,371000,371000,370500,3
|
|
20230818,113000,1006177000,371000,371000,371000,371000,10
|
|
20230818,112900,1002467000,371000,370500,371000,370500,80
|
|
20230818,112800,972826500,370000,370000,370000,370000,2
|
|
20230818,112700,972086500,370000,370000,370000,370000,49
|
|
20230818,112600,953956500,370000,369500,370000,369500,64
|
|
20230818,112500,930302000,369500,369500,369500,369500,1
|
|
20230818,112400,929932500,369500,369500,369500,369500,0
|
|
20230818,112300,929932500,369500,369000,369500,369000,9
|
|
20230818,112200,926608000,369500,369500,369500,369500,2
|
|
20230818,112100,925869000,369500,369500,369500,369500,2
|
|
20230818,112000,925130000,369500,369500,369500,369500,4
|
|
20230818,111900,923652000,369500,369500,369500,369500,4
|
|
20230818,111800,922174000,369000,369000,369000,369000,3
|
|
20230818,111700,921067000,369500,369500,369500,369500,2
|
|
20230818,111600,920328000,369500,369500,369500,369500,1
|
|
20230818,111500,919958500,369500,369000,369500,369000,31
|
|
20230818,111400,908518000,369000,369000,369000,369000,1
|
|
20230818,111300,908149000,368000,368000,369000,368000,10
|
|
20230818,111200,904464000,368000,368500,368500,368000,71
|
|
20230818,111100,878325500,368000,368500,368500,368000,2
|
|
20230818,111000,877589000,368000,368500,368500,368000,22
|
|
20230818,110900,869483000,368500,368500,368500,368500,0
|
|
20230818,110800,869483000,368500,368500,368500,368500,1
|
|
20230818,110700,869114500,368500,368500,368500,368500,1
|
|
20230818,110600,868746000,368500,368500,368500,368500,10
|
|
20230818,110500,865061000,368500,368500,368500,368500,1
|
|
20230818,110400,864692500,368500,368500,368500,368500,0
|
|
20230818,110300,864692500,368500,368500,368500,368500,0
|
|
20230818,110200,864692500,368500,368500,368500,368500,4
|
|
20230818,110100,863218500,368000,368000,368500,368000,5
|
|
20230818,110000,861378000,368000,368000,368000,368000,20
|
|
20230818,105900,854018000,368000,368000,368000,368000,8
|
|
20230818,105800,851074000,368000,368000,368000,368000,1
|
|
20230818,105700,850706000,368500,368000,368500,368000,4
|
|
20230818,105600,849233500,368500,368500,368500,368500,6
|
|
20230818,105500,847022500,369000,368500,369000,368500,21
|
|
20230818,105400,839274000,368500,368500,368500,368500,1
|
|
20230818,105300,838905500,369000,369000,369000,369000,1
|
|
20230818,105200,838536500,369000,368500,369000,368500,5
|
|
20230818,105100,836693500,369000,369000,369000,369000,1
|
|
20230818,105000,836324500,369000,369000,369000,369000,11
|
|
20230818,104900,832265500,369000,369000,369000,369000,0
|
|
20230818,104800,832265500,369000,368500,369000,368500,5
|
|
20230818,104700,830421000,369000,369500,369500,369000,20
|
|
20230818,104600,823040500,369500,369500,369500,369500,0
|
|
20230818,104500,823040500,369500,369500,369500,369500,3
|
|
20230818,104400,821932000,369500,369000,369500,369000,80
|
|
20230818,104300,792409000,368500,368500,368500,368500,15
|
|
20230818,104200,786881500,369000,369000,369000,369000,0
|
|
20230818,104100,786881500,369000,369000,369000,369000,1
|
|
20230818,104000,786512500,368500,368500,368500,368500,2
|
|
20230818,103900,785775500,369000,369000,369000,369000,5
|
|
20230818,103800,783930500,369000,369000,369000,369000,2
|
|
20230818,103700,783192500,369000,369000,369000,369000,1
|
|
20230818,103600,782823500,369000,368000,369000,368000,2
|
|
20230818,103500,782086500,369000,369000,369000,369000,0
|
|
20230818,103400,782086500,369000,369000,369000,369000,0
|
|
20230818,103300,782086500,369000,369000,369000,369000,13
|
|
20230818,103200,777289500,368500,368000,368500,368000,80
|
|
20230818,103100,747817000,368000,368000,368000,368000,6
|
|
20230818,103000,745609000,368500,368500,368500,368500,0
|
|
20230818,102900,745609000,368500,368000,368500,367500,7
|
|
20230818,102800,743034000,368000,367500,368000,367500,8
|
|
20230818,102700,740092000,368500,368000,368500,368000,8
|
|
20230818,102600,737146000,368000,368500,368500,368000,6
|
|
20230818,102500,734937000,368500,368500,368500,368500,0
|
|
20230818,102400,734937000,368500,368000,368500,368000,6
|
|
20230818,102300,732728500,367500,368000,368000,367500,8
|
|
20230818,102200,729786500,368000,368000,368000,368000,12
|
|
20230818,102100,725370500,368500,368500,368500,368000,10
|
|
20230818,102000,721689500,368500,368500,368500,368500,12
|
|
20230818,101900,717267500,367500,367500,367500,367500,4
|
|
20230818,101800,715797500,368500,368500,368500,368500,0
|
|
20230818,101700,715797500,368500,368500,368500,368500,1
|
|
20230818,101600,715429000,367500,367500,367500,367500,0
|
|
20230818,101500,715429000,367500,367500,367500,367500,3
|
|
20230818,101400,714326500,368500,368500,368500,368500,2
|
|
20230818,101300,713589500,367500,368000,368000,367500,8
|
|
20230818,101200,710648000,369000,368000,369000,367500,47
|
|
20230818,101100,693368000,368000,368500,368500,368000,70
|
|
20230818,101000,667601000,368500,369000,369000,368500,19
|
|
20230818,100900,660599000,369500,369500,369500,369500,1
|
|
20230818,100800,660229500,368500,368500,368500,368500,21
|
|
20230818,100700,652491000,368000,368000,368000,368000,0
|
|
20230818,100600,652491000,368000,368000,368000,368000,0
|
|
20230818,100500,652491000,368000,369500,369500,368000,5
|
|
20230818,100400,650648000,368000,368000,368000,368000,0
|
|
20230818,100300,650648000,368000,368500,368500,368000,7
|
|
20230818,100200,648071000,369500,369500,369500,369500,2
|
|
20230818,100100,647332000,369500,369000,369500,369000,69
|
|
20230818,100000,621857000,368500,369000,369500,368500,12
|
|
20230818,095900,617430500,369000,368000,369000,368000,19
|
|
20230818,095800,610431500,368000,368000,368000,368000,5
|
|
20230818,095700,608591500,368000,368000,368500,368000,11
|
|
20230818,095600,604543000,368000,368000,368000,368000,7
|
|
20230818,095500,601967000,368500,369000,369000,368000,44
|
|
20230818,095400,585750500,369000,368500,369000,368500,16
|
|
20230818,095300,579849500,369000,369000,369000,369000,0
|
|
20230818,095200,579849500,369000,368500,369000,368500,21
|
|
20230818,095100,572110500,369000,369000,369000,369000,10
|
|
20230818,095000,568420500,369000,369000,369000,368500,6
|
|
20230818,094900,566207500,369500,369000,369500,369000,13
|
|
20230818,094800,561408500,369000,369000,369000,369000,36
|
|
20230818,094700,548124500,369000,369000,369000,369000,3
|
|
20230818,094600,547017500,368500,368500,368500,368500,0
|
|
20230818,094500,547017500,368500,368500,368500,368500,11
|
|
20230818,094400,542964000,368500,368500,368500,368500,0
|
|
20230818,094300,542964000,368500,368000,369000,368000,13
|
|
20230818,094200,538177500,368500,370000,370000,368500,3
|
|
20230818,094100,537070500,370000,369500,370000,369500,22
|
|
20230818,094000,528941000,369500,368000,369500,367500,13
|
|
20230818,093900,524157500,368500,369500,369500,368000,23
|
|
20230818,093800,515683500,369500,369500,369500,369500,1
|
|
20230818,093700,515314000,369500,368000,369500,368000,73
|
|
20230818,093600,488402000,368000,368000,368000,367500,10
|
|
20230818,093500,484722500,367500,368000,368000,367500,15
|
|
20230818,093400,479209500,368000,367500,368000,367500,3
|
|
20230818,093300,478106500,367500,367500,368500,367500,6
|
|
20230818,093200,475900500,368000,367500,368000,367500,65
|
|
20230818,093100,452010000,368000,368000,369000,368000,23
|
|
20230818,093000,443544500,369000,368000,369000,368000,74
|
|
20230818,092900,416311500,368000,368000,368000,368000,16
|
|
20230818,092800,410423500,368000,368500,368500,368000,60
|
|
20230818,092700,388323500,368500,369000,369000,368500,3
|
|
20230818,092600,387217000,368500,368500,368500,368500,1
|
|
20230818,092500,386848500,368500,368500,369000,368500,14
|
|
20230818,092400,381686500,368500,370000,370000,368000,7
|
|
20230818,092300,379106000,369500,368500,369500,368000,25
|
|
20230818,092200,369893000,368000,368000,368000,368000,7
|
|
20230818,092100,367317000,368500,370000,370000,368500,71
|
|
20230818,092000,341109000,369000,369000,369500,369000,13
|
|
20230818,091900,336307500,368000,369000,369500,368000,168
|
|
20230818,091800,274334500,369000,368500,369000,368500,2
|
|
20230818,091700,273597000,368500,368500,368500,368500,74
|
|
20230818,091600,246328000,368000,368500,368500,368000,12
|
|
20230818,091500,241909500,368500,368500,368500,368500,18
|
|
20230818,091400,235276500,368000,368000,368000,368000,21
|
|
20230818,091300,227548500,367500,367000,367500,367000,30
|
|
20230818,091200,216528500,367000,367000,367500,367000,13
|
|
20230818,091100,211756500,367000,367500,367500,367000,5
|
|
20230818,091000,209921000,367500,367000,368000,366500,44
|
|
20230818,090900,193747500,367500,366500,367500,366500,11
|
|
20230818,090800,189709000,366500,366500,367500,366000,25
|
|
20230818,090700,180546500,368000,366500,368000,366500,45
|
|
20230818,090600,164046500,366000,366500,366500,366000,33
|
|
20230818,090500,151956000,366500,366500,367000,366500,5
|
|
20230818,090400,150122500,368000,366000,368000,366000,52
|
|
20230818,090300,131068000,366000,367000,367000,365500,39
|
|
20230818,090200,116784000,366000,365000,366000,364500,83
|
|
20230818,090100,86482500,365000,367000,367500,364500,143
|
|
20230818,090000,34194000,367000,367500,367500,366500,86
|