589 lines
33 KiB
CSV
589 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230821,184600,2173770500,366500,366500,366500,366500,376
|
|
20230821,184500,2173770500,366500,366500,366500,366500,0
|
|
20230821,184400,2173770500,366500,366500,366500,366500,0
|
|
20230821,184300,2173770500,366500,366500,366500,366500,0
|
|
20230821,184200,2173770500,366500,366500,366500,366500,0
|
|
20230821,184100,2173770500,366500,366500,366500,366500,0
|
|
20230821,184000,2173770500,366500,366500,366500,366500,0
|
|
20230821,183900,2173770500,366500,366500,366500,366500,0
|
|
20230821,183800,2173770500,366500,366500,366500,366500,0
|
|
20230821,183700,2173770500,366500,366500,366500,366500,0
|
|
20230821,183600,2173770500,366500,366500,366500,366500,0
|
|
20230821,183500,2173770500,366500,366500,366500,366500,0
|
|
20230821,183400,2173770500,366500,366500,366500,366500,0
|
|
20230821,183300,2173770500,366500,366500,366500,366500,0
|
|
20230821,183200,2173770500,366500,366500,366500,366500,0
|
|
20230821,183100,2173770500,366500,366500,366500,366500,0
|
|
20230821,183000,2173770500,366500,366500,366500,366500,0
|
|
20230821,182900,2173770500,366500,366500,366500,366500,0
|
|
20230821,182800,2173770500,366500,366500,366500,366500,0
|
|
20230821,182700,2173770500,366500,366500,366500,366500,0
|
|
20230821,182600,2173770500,366500,366500,366500,366500,0
|
|
20230821,182500,2173770500,366500,366500,366500,366500,0
|
|
20230821,182400,2173770500,366500,366500,366500,366500,0
|
|
20230821,182300,2173770500,366500,366500,366500,366500,0
|
|
20230821,182200,2173770500,366500,366500,366500,366500,0
|
|
20230821,182100,2173770500,366500,366500,366500,366500,0
|
|
20230821,182000,2173770500,366500,366500,366500,366500,0
|
|
20230821,181900,2173770500,366500,366500,366500,366500,0
|
|
20230821,181800,2173770500,366500,366500,366500,366500,0
|
|
20230821,181700,2173770500,366500,366500,366500,366500,0
|
|
20230821,181600,2173770500,366500,366500,366500,366500,376
|
|
20230821,181500,2173770500,366500,366500,366500,366500,0
|
|
20230821,181400,2173770500,366500,366500,366500,366500,0
|
|
20230821,181300,2173770500,366500,366500,366500,366500,0
|
|
20230821,181200,2173770500,366500,366500,366500,366500,0
|
|
20230821,181100,2173770500,366500,366500,366500,366500,0
|
|
20230821,181000,2173770500,366500,366500,366500,366500,0
|
|
20230821,180900,2173770500,366500,366500,366500,366500,0
|
|
20230821,180800,2173770500,366500,366500,366500,366500,0
|
|
20230821,180700,2173770500,366500,366500,366500,366500,0
|
|
20230821,180600,2173770500,366500,366500,366500,366500,0
|
|
20230821,180500,2173770500,366500,366500,366500,366500,0
|
|
20230821,180400,2173770500,366500,366500,366500,366500,0
|
|
20230821,180300,2173770500,366500,366500,366500,366500,0
|
|
20230821,180200,2173770500,366500,366500,366500,366500,0
|
|
20230821,180100,2173770500,366500,366500,366500,366500,0
|
|
20230821,180000,2173770500,366500,366500,366500,366500,0
|
|
20230821,175900,2173770500,366500,366500,366500,366500,0
|
|
20230821,175800,2173770500,366500,366500,366500,366500,0
|
|
20230821,175700,2173770500,366500,366500,366500,366500,0
|
|
20230821,175600,2173770500,366500,366500,366500,366500,0
|
|
20230821,175500,2173770500,366500,366500,366500,366500,0
|
|
20230821,175400,2173770500,366500,366500,366500,366500,0
|
|
20230821,175300,2173770500,366500,366500,366500,366500,0
|
|
20230821,175200,2173770500,366500,366500,366500,366500,0
|
|
20230821,175100,2173770500,366500,366500,366500,366500,0
|
|
20230821,175000,2173770500,366500,366500,366500,366500,0
|
|
20230821,174900,2173770500,366500,366500,366500,366500,0
|
|
20230821,174800,2173770500,366500,366500,366500,366500,0
|
|
20230821,174700,2173770500,366500,366500,366500,366500,0
|
|
20230821,174600,2173770500,366500,366500,366500,366500,376
|
|
20230821,174500,2173770500,366500,366500,366500,366500,0
|
|
20230821,174400,2173770500,366500,366500,366500,366500,0
|
|
20230821,174300,2173770500,366500,366500,366500,366500,0
|
|
20230821,174200,2173770500,366500,366500,366500,366500,0
|
|
20230821,174100,2173770500,366500,366500,366500,366500,0
|
|
20230821,174000,2173770500,366500,366500,366500,366500,0
|
|
20230821,173900,2173770500,366500,366500,366500,366500,0
|
|
20230821,173800,2173770500,366500,366500,366500,366500,0
|
|
20230821,173700,2173770500,366500,366500,366500,366500,0
|
|
20230821,173600,2173770500,366500,366500,366500,366500,0
|
|
20230821,173500,2173770500,366500,366500,366500,366500,0
|
|
20230821,173400,2173770500,366500,366500,366500,366500,0
|
|
20230821,173300,2173770500,366500,366500,366500,366500,0
|
|
20230821,173200,2173770500,366500,366500,366500,366500,0
|
|
20230821,173100,2173770500,366500,366500,366500,366500,0
|
|
20230821,173000,2173770500,366500,366500,366500,366500,0
|
|
20230821,172900,2173770500,366500,366500,366500,366500,0
|
|
20230821,172800,2173770500,366500,366500,366500,366500,0
|
|
20230821,172700,2173770500,366500,366500,366500,366500,0
|
|
20230821,172600,2173770500,366500,366500,366500,366500,0
|
|
20230821,172500,2173770500,366500,366500,366500,366500,0
|
|
20230821,172400,2173770500,366500,366500,366500,366500,0
|
|
20230821,172300,2173770500,366500,366500,366500,366500,0
|
|
20230821,172200,2173770500,366500,366500,366500,366500,0
|
|
20230821,172100,2173770500,366500,366500,366500,366500,0
|
|
20230821,172000,2173770500,366500,366500,366500,366500,0
|
|
20230821,171900,2173770500,366500,366500,366500,366500,0
|
|
20230821,171800,2173770500,366500,366500,366500,366500,0
|
|
20230821,171700,2173770500,366500,366500,366500,366500,0
|
|
20230821,171600,2173770500,366500,366500,366500,366500,376
|
|
20230821,171500,2173770500,366500,366500,366500,366500,0
|
|
20230821,171400,2173770500,366500,366500,366500,366500,0
|
|
20230821,171300,2173770500,366500,366500,366500,366500,0
|
|
20230821,171200,2173770500,366500,366500,366500,366500,0
|
|
20230821,171100,2173770500,366500,366500,366500,366500,0
|
|
20230821,171000,2173770500,366500,366500,366500,366500,0
|
|
20230821,170900,2173770500,366500,366500,366500,366500,0
|
|
20230821,170800,2173770500,366500,366500,366500,366500,0
|
|
20230821,170700,2173770500,366500,366500,366500,366500,0
|
|
20230821,170600,2173770500,366500,366500,366500,366500,0
|
|
20230821,170500,2173770500,366500,366500,366500,366500,0
|
|
20230821,170400,2173770500,366500,366500,366500,366500,0
|
|
20230821,170300,2173770500,366500,366500,366500,366500,0
|
|
20230821,170200,2173770500,366500,366500,366500,366500,0
|
|
20230821,170100,2173770500,366500,366500,366500,366500,0
|
|
20230821,170000,2173770500,366500,366500,366500,366500,0
|
|
20230821,165900,2173770500,366500,366500,366500,366500,0
|
|
20230821,165800,2173770500,366500,366500,366500,366500,0
|
|
20230821,165700,2173770500,366500,366500,366500,366500,0
|
|
20230821,165600,2173770500,366500,366500,366500,366500,0
|
|
20230821,165500,2173770500,366500,366500,366500,366500,0
|
|
20230821,165400,2173770500,366500,366500,366500,366500,0
|
|
20230821,165300,2173770500,366500,366500,366500,366500,0
|
|
20230821,165200,2173770500,366500,366500,366500,366500,0
|
|
20230821,165100,2173770500,366500,366500,366500,366500,0
|
|
20230821,165000,2173770500,366500,366500,366500,366500,0
|
|
20230821,164900,2173770500,366500,366500,366500,366500,0
|
|
20230821,164800,2173770500,366500,366500,366500,366500,0
|
|
20230821,164700,2173770500,366500,366500,366500,366500,0
|
|
20230821,164600,2173770500,366500,366500,366500,366500,376
|
|
20230821,164500,2173770500,366500,366500,366500,366500,0
|
|
20230821,164400,2173770500,366500,366500,366500,366500,0
|
|
20230821,164300,2173770500,366500,366500,366500,366500,0
|
|
20230821,164200,2173770500,366500,366500,366500,366500,0
|
|
20230821,164100,2173770500,366500,366500,366500,366500,0
|
|
20230821,164000,2173770500,366500,366500,366500,366500,0
|
|
20230821,163900,2173770500,366500,366500,366500,366500,0
|
|
20230821,163800,2173770500,366500,366500,366500,366500,0
|
|
20230821,163700,2173770500,366500,366500,366500,366500,0
|
|
20230821,163600,2173770500,366500,366500,366500,366500,0
|
|
20230821,163500,2173770500,366500,366500,366500,366500,0
|
|
20230821,163400,2173770500,366500,366500,366500,366500,0
|
|
20230821,163300,2173770500,366500,366500,366500,366500,0
|
|
20230821,163200,2173770500,366500,366500,366500,366500,0
|
|
20230821,163100,2173770500,366500,366500,366500,366500,0
|
|
20230821,163000,2173770500,366500,366500,366500,366500,0
|
|
20230821,162900,2173770500,366500,366500,366500,366500,0
|
|
20230821,162800,2173770500,366500,366500,366500,366500,0
|
|
20230821,162700,2173770500,366500,366500,366500,366500,0
|
|
20230821,162600,2173770500,366500,366500,366500,366500,0
|
|
20230821,162500,2173770500,366500,366500,366500,366500,0
|
|
20230821,162400,2173770500,366500,366500,366500,366500,0
|
|
20230821,162300,2173770500,366500,366500,366500,366500,0
|
|
20230821,162200,2173770500,366500,366500,366500,366500,0
|
|
20230821,162100,2173770500,366500,366500,366500,366500,0
|
|
20230821,162000,2173770500,366500,366500,366500,366500,0
|
|
20230821,161900,2173770500,366500,366500,366500,366500,0
|
|
20230821,161800,2173770500,366500,366500,366500,366500,0
|
|
20230821,161700,2173770500,366500,366500,366500,366500,0
|
|
20230821,161600,2173770500,366500,366500,366500,366500,376
|
|
20230821,161500,2173770500,366500,366500,366500,366500,0
|
|
20230821,161400,2173770500,366500,366500,366500,366500,0
|
|
20230821,161300,2173770500,366500,366500,366500,366500,0
|
|
20230821,161200,2173770500,366500,366500,366500,366500,0
|
|
20230821,161100,2173770500,366500,366500,366500,366500,0
|
|
20230821,161000,2173770500,366500,366500,366500,366500,0
|
|
20230821,160900,2173770500,366500,366500,366500,366500,0
|
|
20230821,160800,2173770500,366500,366500,366500,366500,0
|
|
20230821,160700,2173770500,366500,366500,366500,366500,0
|
|
20230821,160600,2173770500,366500,366500,366500,366500,0
|
|
20230821,160500,2173770500,366500,366500,366500,366500,0
|
|
20230821,160400,2173770500,366500,366500,366500,366500,0
|
|
20230821,160300,2173770500,366500,366500,366500,366500,0
|
|
20230821,160200,2173770500,366500,366500,366500,366500,0
|
|
20230821,160100,2173770500,366500,366500,366500,366500,0
|
|
20230821,160000,2173770500,366500,366500,366500,366500,0
|
|
20230821,155900,2173770500,366500,366500,366500,366500,0
|
|
20230821,155800,2173770500,366500,366500,366500,366500,0
|
|
20230821,155700,2173770500,366500,366500,366500,366500,0
|
|
20230821,155600,2173770500,366500,366500,366500,366500,0
|
|
20230821,155500,2173770500,366500,366500,366500,366500,0
|
|
20230821,155400,2173770500,366500,366500,366500,366500,0
|
|
20230821,155300,2173770500,366500,366500,366500,366500,0
|
|
20230821,155200,2173770500,366500,366500,366500,366500,0
|
|
20230821,155100,2173770500,366500,366500,366500,366500,0
|
|
20230821,155000,2173770500,366500,366500,366500,366500,0
|
|
20230821,154900,2173770500,366500,366500,366500,366500,0
|
|
20230821,154800,2173770500,366500,366500,366500,366500,0
|
|
20230821,154700,2173770500,366500,366500,366500,366500,0
|
|
20230821,154600,2173770500,366500,366500,366500,366500,376
|
|
20230821,154500,2173770500,366500,366500,366500,366500,0
|
|
20230821,154400,2173770500,366500,366500,366500,366500,0
|
|
20230821,154300,2173770500,366500,366500,366500,366500,0
|
|
20230821,154200,2173770500,366500,366500,366500,366500,0
|
|
20230821,154100,2173770500,366500,366500,366500,366500,0
|
|
20230821,154000,2173770500,366500,366500,366500,366500,0
|
|
20230821,153900,2173770500,366500,366500,366500,366500,0
|
|
20230821,153800,2173770500,366500,366500,366500,366500,0
|
|
20230821,153700,2173770500,366500,366500,366500,366500,0
|
|
20230821,153600,2173770500,366500,366500,366500,366500,0
|
|
20230821,153500,2173770500,366500,366500,366500,366500,0
|
|
20230821,153400,2173770500,366500,366500,366500,366500,0
|
|
20230821,153300,2173770500,366500,366500,366500,366500,0
|
|
20230821,153200,2173770500,366500,366500,366500,366500,0
|
|
20230821,153100,2173770500,366500,366500,366500,366500,0
|
|
20230821,153000,2173770500,366500,366500,366500,366500,376
|
|
20230821,152900,2035966500,366500,366500,366500,366500,0
|
|
20230821,152800,2035966500,366500,366500,366500,366500,0
|
|
20230821,152700,2035966500,366500,366500,366500,366500,0
|
|
20230821,152600,2035966500,366500,366500,366500,366500,0
|
|
20230821,152500,2035966500,366500,366500,366500,366500,0
|
|
20230821,152400,2035966500,366500,366500,366500,366500,0
|
|
20230821,152300,2035966500,366500,366500,366500,366500,0
|
|
20230821,152200,2035966500,366500,366500,366500,366500,0
|
|
20230821,152100,2035966500,366500,366500,366500,366500,0
|
|
20230821,152000,2035966500,366500,366500,366500,366500,0
|
|
20230821,151900,2035966500,366500,366500,366500,366000,7
|
|
20230821,151800,2033401500,366000,366500,366500,366000,6
|
|
20230821,151700,2031203000,366500,366000,366500,366000,246
|
|
20230821,151600,1941044500,366500,366500,366500,366000,209
|
|
20230821,151500,1864517000,366500,367000,367000,366500,5
|
|
20230821,151400,1862683500,366500,367000,367000,366500,198
|
|
20230821,151300,1790018000,368000,367500,368000,367500,2
|
|
20230821,151200,1789282500,367500,367500,367500,367500,63
|
|
20230821,151100,1766130000,367000,367000,367000,367000,2
|
|
20230821,151000,1765396000,367500,367000,367500,367000,9
|
|
20230821,150900,1762089500,367000,367500,367500,367000,9
|
|
20230821,150800,1758783000,367500,367000,367500,367000,3
|
|
20230821,150700,1757681500,367000,367000,367500,367000,58
|
|
20230821,150600,1736395000,367000,367000,367000,367000,1
|
|
20230821,150500,1736028000,367500,367500,367500,367500,3
|
|
20230821,150400,1734925500,367500,367000,367500,367000,8
|
|
20230821,150300,1731989000,367000,367500,367500,367000,3
|
|
20230821,150200,1730887500,367500,367500,367500,367000,12
|
|
20230821,150100,1726478000,367000,367500,367500,367000,2
|
|
20230821,150000,1725743500,367000,367000,367000,367000,3
|
|
20230821,145900,1724642500,367500,367000,367500,367000,5
|
|
20230821,145800,1722807000,367500,367500,367500,367500,2
|
|
20230821,145700,1722072000,367000,367000,367500,367000,4
|
|
20230821,145600,1720603000,367500,367500,367500,367500,169
|
|
20230821,145500,1658495500,367500,367500,368000,367500,12
|
|
20230821,145400,1654085000,367500,367500,367500,367500,0
|
|
20230821,145300,1654085000,367500,368000,368000,367500,2
|
|
20230821,145200,1653349500,368000,367500,368000,367500,8
|
|
20230821,145100,1650407500,367500,367500,367500,367500,1
|
|
20230821,145000,1650040000,368000,368000,368000,368000,9
|
|
20230821,144900,1646728000,368000,368000,368000,368000,6
|
|
20230821,144800,1644520000,367500,367500,368000,367500,37
|
|
20230821,144700,1630912500,368000,367500,368000,367500,4
|
|
20230821,144600,1629442000,368000,367500,368000,367500,11
|
|
20230821,144500,1625399000,367500,367500,367500,367500,51
|
|
20230821,144400,1606656500,368000,368000,368000,367500,11
|
|
20230821,144300,1602610000,367500,368000,368000,367500,8
|
|
20230821,144200,1599667000,368000,368000,368000,367500,8
|
|
20230821,144100,1596724000,368000,368000,368000,368000,6
|
|
20230821,144000,1594516000,368000,368000,368000,368000,3
|
|
20230821,143900,1593412000,367500,368000,368000,367500,5
|
|
20230821,143800,1591572500,368000,367500,368000,367500,2
|
|
20230821,143700,1590837000,367500,368000,368000,367500,2
|
|
20230821,143600,1590101500,367500,367500,367500,367500,3
|
|
20230821,143500,1588999000,368000,368000,368000,368000,13
|
|
20230821,143400,1584215000,368000,368000,368000,367500,8
|
|
20230821,143300,1581274000,367500,368000,368000,367500,4
|
|
20230821,143200,1579802500,368000,368500,368500,367500,130
|
|
20230821,143100,1531961000,368500,368000,368500,368000,3
|
|
20230821,143000,1530856000,368000,368500,368500,368000,19
|
|
20230821,142900,1523860000,368500,368000,368500,368000,2
|
|
20230821,142800,1523123500,368000,368000,368500,368000,3
|
|
20230821,142700,1522019000,368000,368000,368000,368000,1
|
|
20230821,142600,1521651000,368500,368000,368500,368000,6
|
|
20230821,142500,1519442500,368500,368000,368500,368000,4
|
|
20230821,142400,1517969500,368000,368000,368000,368000,5
|
|
20230821,142300,1516129500,368500,368000,368500,368000,13
|
|
20230821,142200,1511345000,368000,368000,368500,368000,5
|
|
20230821,142100,1509504500,368000,368000,368000,368000,3
|
|
20230821,142000,1508400500,368500,368000,368500,368000,5
|
|
20230821,141900,1506559500,368000,368000,368500,368000,7
|
|
20230821,141800,1503982500,368000,368000,368000,368000,3
|
|
20230821,141700,1502878500,368500,368500,368500,368000,17
|
|
20230821,141600,1496618000,368500,368500,368500,368500,2
|
|
20230821,141500,1495881000,368000,368500,368500,368000,12
|
|
20230821,141400,1491462000,368500,368500,368500,368500,1
|
|
20230821,141300,1491093500,368500,368500,368500,368500,1
|
|
20230821,141200,1490725000,368500,368000,368500,368000,12
|
|
20230821,141100,1486306500,368000,368500,368500,368000,7
|
|
20230821,141000,1483730000,369000,369000,369000,369000,6
|
|
20230821,140900,1481516000,369000,369000,369000,369000,5
|
|
20230821,140800,1479671000,369000,369000,369000,369000,3
|
|
20230821,140700,1478564000,368500,368500,368500,368000,14
|
|
20230821,140600,1473405500,369000,368500,369000,368500,35
|
|
20230821,140500,1460491000,369000,368500,369000,368500,40
|
|
20230821,140400,1445750500,368500,368500,368500,368500,12
|
|
20230821,140300,1441328500,368000,368500,368500,368000,88
|
|
20230821,140200,1408905500,369000,368500,369000,368500,41
|
|
20230821,140100,1393794000,368500,369000,369000,368500,16
|
|
20230821,140000,1387890500,369500,369500,369500,369500,0
|
|
20230821,135900,1387890500,369500,369500,369500,369500,1
|
|
20230821,135800,1387521000,369500,369500,369500,369500,8
|
|
20230821,135700,1384565000,369500,369000,369500,369000,5
|
|
20230821,135600,1382719500,369500,368500,369500,368500,47
|
|
20230821,135500,1365377500,369000,368500,369000,368500,14
|
|
20230821,135400,1360212000,368500,369000,369000,368500,11
|
|
20230821,135300,1356153500,369000,369000,369000,369000,36
|
|
20230821,135200,1342869500,368500,369000,369000,368500,5
|
|
20230821,135100,1341026500,368500,368500,368500,368500,19
|
|
20230821,135000,1334025000,369000,369000,369000,368500,9
|
|
20230821,134900,1330705000,369000,369000,369000,369000,1
|
|
20230821,134800,1330336000,369000,368500,369000,368500,2
|
|
20230821,134700,1329598500,369000,369000,369000,369000,1
|
|
20230821,134600,1329229500,369000,368500,369000,368500,7
|
|
20230821,134500,1326647500,369000,369000,369000,369000,67
|
|
20230821,134400,1301924500,369500,369500,369500,369500,13
|
|
20230821,134300,1297121000,369500,369500,369500,369500,1
|
|
20230821,134200,1296751500,369500,369500,369500,369500,0
|
|
20230821,134100,1296751500,369500,369000,369500,369000,12
|
|
20230821,134000,1292318500,369000,369500,369500,369000,3
|
|
20230821,133900,1291210500,369500,369500,369500,369500,0
|
|
20230821,133800,1291210500,369500,369500,369500,369500,1
|
|
20230821,133700,1290841000,369500,369500,369500,369500,3
|
|
20230821,133600,1289732500,369000,369000,369000,369000,0
|
|
20230821,133500,1289732500,369000,369000,369500,369000,4
|
|
20230821,133400,1288256000,369500,369500,369500,369500,2
|
|
20230821,133300,1287517000,369500,369500,369500,369500,6
|
|
20230821,133200,1285300000,369500,369500,369500,369500,1
|
|
20230821,133100,1284930500,369500,370000,370000,369500,2
|
|
20230821,133000,1284191000,370000,370000,370000,370000,1
|
|
20230821,132900,1283821000,370000,370000,370000,370000,2
|
|
20230821,132800,1283081000,370000,370000,370000,370000,1
|
|
20230821,132700,1282711000,370000,370000,370000,370000,3
|
|
20230821,132600,1281601000,370000,370000,370000,370000,1
|
|
20230821,132500,1281231000,370000,370000,370000,370000,1
|
|
20230821,132400,1280861000,370000,370000,370000,370000,4
|
|
20230821,132300,1279381000,370000,370000,370000,370000,1
|
|
20230821,132200,1279011000,369500,369500,369500,369500,1
|
|
20230821,132100,1278641500,369500,369500,369500,369500,12
|
|
20230821,132000,1274207500,369500,369500,369500,369500,1
|
|
20230821,131900,1273838000,370000,370000,370000,370000,46
|
|
20230821,131800,1256818000,369500,369500,369500,369500,1
|
|
20230821,131700,1256448500,369500,369500,369500,369500,14
|
|
20230821,131600,1251275500,369500,369500,369500,369500,1
|
|
20230821,131500,1250906000,369500,369000,369500,369000,2
|
|
20230821,131400,1250167500,369000,369500,369500,369000,2
|
|
20230821,131300,1249429000,369500,369500,369500,369500,1
|
|
20230821,131200,1249059500,369000,369000,369000,369000,0
|
|
20230821,131100,1249059500,369000,369000,369000,369000,1
|
|
20230821,131000,1248690500,369000,369000,369000,369000,24
|
|
20230821,130900,1239834500,368500,369000,369000,368500,11
|
|
20230821,130800,1235776500,369000,369000,369000,369000,5
|
|
20230821,130700,1233931500,369000,369000,369000,369000,2
|
|
20230821,130600,1233193500,369000,369000,369000,369000,0
|
|
20230821,130500,1233193500,369000,369000,369000,369000,2
|
|
20230821,130400,1232455500,369000,369500,369500,369000,65
|
|
20230821,130300,1208470000,369500,369500,369500,369500,6
|
|
20230821,130200,1206253000,369500,369000,369500,369000,2
|
|
20230821,130100,1205514500,369500,369500,369500,369000,3
|
|
20230821,130000,1204406500,369500,369500,369500,369500,4
|
|
20230821,125900,1202928500,369500,369000,369500,369000,3
|
|
20230821,125800,1201821000,369500,369500,369500,369500,2
|
|
20230821,125700,1201082000,369500,369500,369500,369500,1
|
|
20230821,125600,1200712500,369500,369500,369500,369500,5
|
|
20230821,125500,1198865000,369500,369500,369500,369500,3
|
|
20230821,125400,1197756500,369000,369000,369000,369000,2
|
|
20230821,125300,1197018500,369500,369500,369500,369500,1
|
|
20230821,125200,1196649000,369500,369000,369500,369000,2
|
|
20230821,125100,1195910500,369500,369500,369500,369500,3
|
|
20230821,125000,1194802000,369500,369500,369500,369500,11
|
|
20230821,124900,1190737500,369500,369500,369500,369500,3
|
|
20230821,124800,1189629000,369000,369000,369500,369000,9
|
|
20230821,124700,1186306500,369000,369000,369000,369000,0
|
|
20230821,124600,1186306500,369000,369500,369500,369000,11
|
|
20230821,124500,1182242500,369000,369000,369000,369000,1
|
|
20230821,124400,1181873500,369500,369500,369500,369500,2
|
|
20230821,124300,1181134500,369000,369000,369000,369000,3
|
|
20230821,124200,1180027500,369000,369000,369000,369000,0
|
|
20230821,124100,1180027500,369000,369000,369000,369000,2
|
|
20230821,124000,1179289500,369000,369000,369000,369000,0
|
|
20230821,123900,1179289500,369000,369000,369000,369000,0
|
|
20230821,123800,1179289500,369000,369000,369000,369000,2
|
|
20230821,123700,1178551500,369500,369500,369500,369500,0
|
|
20230821,123600,1178551500,369500,369500,369500,369500,1
|
|
20230821,123500,1178182000,369000,369000,369000,369000,0
|
|
20230821,123400,1178182000,369000,369000,369000,369000,0
|
|
20230821,123300,1178182000,369000,369000,369000,369000,29
|
|
20230821,123200,1167481000,369000,369000,369000,369000,0
|
|
20230821,123100,1167481000,369000,369000,369000,369000,0
|
|
20230821,123000,1167481000,369000,369000,369000,369000,0
|
|
20230821,122900,1167481000,369000,369000,369000,369000,0
|
|
20230821,122800,1167481000,369000,369000,369000,369000,1
|
|
20230821,122700,1167112000,369000,369000,369000,369000,2
|
|
20230821,122600,1166374000,369500,369500,369500,369500,0
|
|
20230821,122500,1166374000,369500,369500,369500,369500,0
|
|
20230821,122400,1166374000,369500,369500,369500,369500,0
|
|
20230821,122300,1166374000,369500,369500,369500,369500,1
|
|
20230821,122200,1166004500,369000,369000,369000,369000,0
|
|
20230821,122100,1166004500,369000,369000,369000,369000,0
|
|
20230821,122000,1166004500,369000,369000,369000,369000,3
|
|
20230821,121900,1164897500,369000,369000,369000,369000,0
|
|
20230821,121800,1164897500,369000,369000,369000,369000,0
|
|
20230821,121700,1164897500,369000,369000,369000,369000,0
|
|
20230821,121600,1164897500,369000,369500,369500,369000,10
|
|
20230821,121500,1161205000,370000,370000,370000,370000,0
|
|
20230821,121400,1161205000,370000,370000,370000,370000,17
|
|
20230821,121300,1154915000,370000,370000,370000,370000,0
|
|
20230821,121200,1154915000,370000,370000,370000,370000,17
|
|
20230821,121100,1148625000,370000,370000,370000,370000,43
|
|
20230821,121000,1132715000,369500,369500,369500,369500,7
|
|
20230821,120900,1130128500,369500,369500,369500,369500,1
|
|
20230821,120800,1129759000,369500,369500,369500,369500,1
|
|
20230821,120700,1129389500,369000,369000,369000,369000,3
|
|
20230821,120600,1128282500,369500,369500,369500,369500,3
|
|
20230821,120500,1127174000,369500,369500,369500,369500,0
|
|
20230821,120400,1127174000,369500,369500,369500,369500,0
|
|
20230821,120300,1127174000,369500,369000,369500,369000,20
|
|
20230821,120200,1119791500,368500,368500,368500,368500,0
|
|
20230821,120100,1119791500,368500,369000,369000,368500,15
|
|
20230821,120000,1114257500,369000,368500,369000,368500,5
|
|
20230821,115900,1112414500,368500,368000,368500,368000,11
|
|
20230821,115800,1108361500,368500,368500,368500,368500,68
|
|
20230821,115700,1083303500,368500,368500,368500,368500,0
|
|
20230821,115600,1083303500,368500,369000,369000,368500,26
|
|
20230821,115500,1073710500,369000,369000,369000,369000,91
|
|
20230821,115400,1040131500,370500,370500,370500,370500,2
|
|
20230821,115300,1039390500,370500,370500,370500,370500,2
|
|
20230821,115200,1038649500,371000,371000,371000,371000,0
|
|
20230821,115100,1038649500,371000,371000,371000,371000,0
|
|
20230821,115000,1038649500,371000,371000,371000,371000,0
|
|
20230821,114900,1038649500,371000,371000,371000,371000,8
|
|
20230821,114800,1035681500,370500,370500,370500,370500,2
|
|
20230821,114700,1034940500,370500,370000,370500,370000,7
|
|
20230821,114600,1032348500,370000,370000,370000,369000,4
|
|
20230821,114500,1030870500,369500,369500,369500,369500,1
|
|
20230821,114400,1030501000,370500,371000,371000,370500,13
|
|
20230821,114300,1025683000,369000,370000,371000,369000,13
|
|
20230821,114200,1020872000,369500,369500,369500,369500,0
|
|
20230821,114100,1020872000,369500,369500,369500,369500,0
|
|
20230821,114000,1020872000,369500,369000,369500,369000,4
|
|
20230821,113900,1019394500,369500,369500,369500,369500,8
|
|
20230821,113800,1016438500,369500,369500,369500,369500,2
|
|
20230821,113700,1015699500,369500,369500,369500,369500,0
|
|
20230821,113600,1015699500,369500,369500,369500,369000,15
|
|
20230821,113500,1010157500,369000,370000,370000,369000,50
|
|
20230821,113400,991686000,370500,370500,370500,370500,70
|
|
20230821,113300,965751000,371000,371000,371000,371000,0
|
|
20230821,113200,965751000,371000,370500,371000,370500,4
|
|
20230821,113100,964268000,371000,371000,371000,371000,2
|
|
20230821,113000,963526000,371000,371000,371000,370500,39
|
|
20230821,112900,949058000,371000,371000,371000,371000,2
|
|
20230821,112800,948316000,371000,371000,371000,371000,2
|
|
20230821,112700,947574000,370500,370500,370500,370500,20
|
|
20230821,112600,940164000,370500,370500,370500,370500,0
|
|
20230821,112500,940164000,370500,370500,370500,370500,25
|
|
20230821,112400,930901500,370500,370500,370500,370500,0
|
|
20230821,112300,930901500,370500,370500,370500,370500,7
|
|
20230821,112200,928308000,370000,370500,370500,370000,2
|
|
20230821,112100,927567500,370500,370500,370500,370500,8
|
|
20230821,112000,924603500,370500,370500,370500,370500,2
|
|
20230821,111900,923862500,370500,370000,370500,370000,3
|
|
20230821,111800,922751500,370500,370500,370500,370500,2
|
|
20230821,111700,922010500,370500,370500,370500,370500,3
|
|
20230821,111600,920899000,370500,370500,370500,370500,3
|
|
20230821,111500,919787500,370500,370500,370500,370500,2
|
|
20230821,111400,919046500,370500,370500,370500,370500,1
|
|
20230821,111300,918676000,370500,370500,370500,370500,1
|
|
20230821,111200,918305500,370500,370500,370500,370500,2
|
|
20230821,111100,917564500,370500,370500,370500,370500,3
|
|
20230821,111000,916453000,370500,370000,370500,370000,31
|
|
20230821,110900,904980000,370000,370000,370000,370000,2
|
|
20230821,110800,904240000,370000,370000,370000,370000,0
|
|
20230821,110700,904240000,370000,370000,370000,370000,1
|
|
20230821,110600,903870000,370000,370000,370000,370000,1
|
|
20230821,110500,903500000,370000,369500,370000,369500,78
|
|
20230821,110400,874675500,369000,369000,369000,369000,3
|
|
20230821,110300,873568500,369500,369500,369500,369500,5
|
|
20230821,110200,871721000,369500,369500,369500,369500,0
|
|
20230821,110100,871721000,369500,369500,369500,369500,5
|
|
20230821,110000,869873500,369500,369500,369500,369500,1
|
|
20230821,105900,869504000,369500,369500,369500,369500,0
|
|
20230821,105800,869504000,369500,369500,369500,369500,9
|
|
20230821,105700,866178500,369500,369500,369500,369500,0
|
|
20230821,105600,866178500,369500,369000,369500,369000,28
|
|
20230821,105500,855846000,369000,369000,369000,369000,8
|
|
20230821,105400,852894000,369000,369000,369000,369000,6
|
|
20230821,105300,850680000,369000,369000,369000,369000,5
|
|
20230821,105200,848835000,369500,369000,369500,369000,8
|
|
20230821,105100,845882000,369500,369500,369500,369500,2
|
|
20230821,105000,845143000,369500,369500,369500,369500,2
|
|
20230821,104900,844404000,369500,369500,369500,369500,5
|
|
20230821,104800,842556500,369500,369500,369500,369500,0
|
|
20230821,104700,842556500,369500,369500,369500,369500,5
|
|
20230821,104600,840709000,369500,369500,369500,369500,1
|
|
20230821,104500,840339500,369000,369000,369000,369000,1
|
|
20230821,104400,839970500,369500,369500,369500,369500,7
|
|
20230821,104300,837384000,369500,369500,369500,369500,4
|
|
20230821,104200,835906000,369000,369000,370500,369000,24
|
|
20230821,104100,827047000,370000,370000,370000,369000,10
|
|
20230821,104000,823354000,369500,369500,369500,369500,4
|
|
20230821,103900,821876000,369500,369500,369500,369500,21
|
|
20230821,103800,814116500,369000,369000,369000,369000,0
|
|
20230821,103700,814116500,369000,369000,369000,369000,11
|
|
20230821,103600,810057500,369000,370000,370000,369000,32
|
|
20230821,103500,798229000,370000,370500,370500,370000,11
|
|
20230821,103400,794158500,371000,371500,371500,371000,27
|
|
20230821,103300,784140500,371000,371500,371500,371000,88
|
|
20230821,103200,751488000,371500,371500,371500,371500,2
|
|
20230821,103100,750745000,371000,371500,371500,371000,3
|
|
20230821,103000,749631000,371500,371500,371500,371500,8
|
|
20230821,102900,746659000,371500,371500,371500,371000,6
|
|
20230821,102800,744430500,371000,371000,371000,371000,0
|
|
20230821,102700,744430500,371000,371000,371500,371000,21
|
|
20230821,102600,736638000,371500,371500,371500,371500,14
|
|
20230821,102500,731437000,371500,371500,371500,371000,7
|
|
20230821,102400,728837000,371000,371500,371500,371000,28
|
|
20230821,102300,718439000,371500,372000,372000,371500,101
|
|
20230821,102200,680870000,372000,372500,372500,372000,7
|
|
20230821,102100,678263000,372000,372500,372500,372000,10
|
|
20230821,102000,674538500,372500,372500,372500,372500,1
|
|
20230821,101900,674166000,372500,372500,372500,372500,9
|
|
20230821,101800,670813500,372500,372500,372500,372000,7
|
|
20230821,101700,668206500,372500,372500,372500,372500,5
|
|
20230821,101600,666344000,372000,372500,372500,372000,12
|
|
20230821,101500,661875000,372500,373000,373000,372500,10
|
|
20230821,101400,658149000,372500,372500,373000,372500,3
|
|
20230821,101300,657031000,372000,372500,372500,372000,39
|
|
20230821,101200,642505000,372000,372500,372500,372000,4
|
|
20230821,101100,641016500,372500,372500,372500,372500,0
|
|
20230821,101000,641016500,372500,372500,372500,372000,9
|
|
20230821,100900,637665500,372500,372500,372500,372500,1
|
|
20230821,100800,637293000,372500,373000,373000,372000,15
|
|
20230821,100700,631706000,372500,372500,372500,372500,34
|
|
20230821,100600,619041000,373000,373000,373000,372500,10
|
|
20230821,100500,615313000,373000,373000,373000,372500,7
|
|
20230821,100400,612702500,373000,373000,373000,373000,2
|
|
20230821,100300,611956500,371500,371500,371500,371500,0
|
|
20230821,100200,611956500,371500,372500,373000,371500,16
|
|
20230821,100100,605996000,372000,372500,372500,372000,3
|
|
20230821,100000,604879500,372000,371500,372000,371500,3
|
|
20230821,095900,603764000,372000,372000,372000,372000,15
|
|
20230821,095800,598184000,371500,371500,371500,371500,12
|
|
20230821,095700,593726000,371500,372500,372500,371500,108
|
|
20230821,095600,553548500,372500,372500,372500,372500,4
|
|
20230821,095500,552058500,372000,372500,372500,372000,5
|
|
20230821,095400,550196500,372500,372500,372500,372500,2
|
|
20230821,095300,549451500,372000,372500,372500,372000,8
|
|
20230821,095200,546472000,372500,372500,372500,372500,5
|
|
20230821,095100,544609500,372500,373000,373000,372500,34
|
|
20230821,095000,531940000,373000,373000,373000,373000,11
|
|
20230821,094900,527837000,372500,372500,372500,372500,17
|
|
20230821,094800,521504500,372000,372500,372500,372000,5
|
|
20230821,094700,519642500,372000,372000,372000,372000,17
|
|
20230821,094600,513318500,371500,372000,372000,371500,2
|
|
20230821,094500,512575000,372000,372000,372000,372000,2
|
|
20230821,094400,511831000,371500,372500,372500,371500,91
|
|
20230821,094300,477957500,373000,373000,373000,372000,45
|
|
20230821,094200,461174500,373000,373000,373000,373000,0
|
|
20230821,094100,461174500,373000,373000,373000,372000,13
|
|
20230821,094000,456329500,373000,372500,373000,372500,18
|
|
20230821,093900,449622500,373000,373000,373000,373000,6
|
|
20230821,093800,447384500,372000,372500,373000,372000,12
|
|
20230821,093700,442911500,371500,372500,373000,371500,17
|
|
20230821,093600,436575500,372000,372000,372000,371000,21
|
|
20230821,093500,428766500,371500,371500,371500,371500,17
|
|
20230821,093400,422451000,371500,371000,371500,371000,14
|
|
20230821,093300,417253000,371000,371000,371000,371000,10
|
|
20230821,093200,413543000,370000,371000,371000,370000,5
|
|
20230821,093100,411689000,370000,370000,371000,370000,40
|
|
20230821,093000,396873000,370000,371000,371000,369500,28
|
|
20230821,092900,386498500,369500,370000,371000,369500,423
|
|
20230821,092800,229986000,370000,370000,370000,370000,9
|
|
20230821,092700,226656000,369500,369500,369500,369500,4
|
|
20230821,092600,225178000,369500,370000,370000,369000,7
|
|
20230821,092500,222592500,369000,369000,369000,369000,2
|
|
20230821,092400,221854500,369500,369500,369500,369500,23
|
|
20230821,092300,213356000,369000,369000,369000,369000,3
|
|
20230821,092200,212249000,369000,369000,369000,369000,2
|
|
20230821,092100,211511000,369000,369500,369500,369000,82
|
|
20230821,092000,181225000,369000,369500,369500,369000,13
|
|
20230821,091900,176426000,369500,369500,369500,369500,6
|
|
20230821,091800,174209000,369500,369500,369500,369500,10
|
|
20230821,091700,170514000,369000,368500,369500,368500,15
|
|
20230821,091600,164978000,368500,369000,369000,368500,35
|
|
20230821,091500,152064500,368500,368500,368500,368500,2
|
|
20230821,091400,151327500,368500,368500,368500,368500,1
|
|
20230821,091300,150959000,368500,369500,369500,368500,21
|
|
20230821,091200,143210000,369500,369000,369500,369000,12
|
|
20230821,091100,138780000,369000,369000,369500,368500,55
|
|
20230821,091000,118483500,370000,370000,370000,369000,8
|
|
20230821,090900,115524500,369000,370000,370000,368500,20
|
|
20230821,090800,108133500,370000,369000,370000,368500,17
|
|
20230821,090700,101854000,368500,368500,369000,368500,19
|
|
20230821,090600,94849000,368000,370000,370000,368000,44
|
|
20230821,090500,78611000,367500,368000,368000,367500,45
|
|
20230821,090400,62056000,367500,367500,367500,367000,14
|
|
20230821,090300,56913000,368000,367500,368000,367500,22
|
|
20230821,090200,48821000,367000,367500,367500,367000,35
|
|
20230821,090100,35960500,367500,367000,368000,367000,28
|
|
20230821,090000,25679000,367000,367000,367000,366000,70
|