589 lines
33 KiB
CSV
589 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230822,184600,2267374000,370000,370000,370000,370000,294
|
|
20230822,184500,2267374000,370000,370000,370000,370000,0
|
|
20230822,184400,2267374000,370000,370000,370000,370000,0
|
|
20230822,184300,2267374000,370000,370000,370000,370000,0
|
|
20230822,184200,2267374000,370000,370000,370000,370000,0
|
|
20230822,184100,2267374000,370000,370000,370000,370000,0
|
|
20230822,184000,2267374000,370000,370000,370000,370000,0
|
|
20230822,183900,2267374000,370000,370000,370000,370000,0
|
|
20230822,183800,2267374000,370000,370000,370000,370000,0
|
|
20230822,183700,2267374000,370000,370000,370000,370000,0
|
|
20230822,183600,2267374000,370000,370000,370000,370000,0
|
|
20230822,183500,2267374000,370000,370000,370000,370000,0
|
|
20230822,183400,2267374000,370000,370000,370000,370000,0
|
|
20230822,183300,2267374000,370000,370000,370000,370000,0
|
|
20230822,183200,2267374000,370000,370000,370000,370000,0
|
|
20230822,183100,2267374000,370000,370000,370000,370000,0
|
|
20230822,183000,2267374000,370000,370000,370000,370000,0
|
|
20230822,182900,2267374000,370000,370000,370000,370000,0
|
|
20230822,182800,2267374000,370000,370000,370000,370000,0
|
|
20230822,182700,2267374000,370000,370000,370000,370000,0
|
|
20230822,182600,2267374000,370000,370000,370000,370000,0
|
|
20230822,182500,2267374000,370000,370000,370000,370000,0
|
|
20230822,182400,2267374000,370000,370000,370000,370000,0
|
|
20230822,182300,2267374000,370000,370000,370000,370000,0
|
|
20230822,182200,2267374000,370000,370000,370000,370000,0
|
|
20230822,182100,2267374000,370000,370000,370000,370000,0
|
|
20230822,182000,2267374000,370000,370000,370000,370000,0
|
|
20230822,181900,2267374000,370000,370000,370000,370000,0
|
|
20230822,181800,2267374000,370000,370000,370000,370000,0
|
|
20230822,181700,2267374000,370000,370000,370000,370000,0
|
|
20230822,181600,2267374000,370000,370000,370000,370000,294
|
|
20230822,181500,2267374000,370000,370000,370000,370000,0
|
|
20230822,181400,2267374000,370000,370000,370000,370000,0
|
|
20230822,181300,2267374000,370000,370000,370000,370000,0
|
|
20230822,181200,2267374000,370000,370000,370000,370000,0
|
|
20230822,181100,2267374000,370000,370000,370000,370000,0
|
|
20230822,181000,2267374000,370000,370000,370000,370000,0
|
|
20230822,180900,2267374000,370000,370000,370000,370000,0
|
|
20230822,180800,2267374000,370000,370000,370000,370000,0
|
|
20230822,180700,2267374000,370000,370000,370000,370000,0
|
|
20230822,180600,2267374000,370000,370000,370000,370000,0
|
|
20230822,180500,2267374000,370000,370000,370000,370000,0
|
|
20230822,180400,2267374000,370000,370000,370000,370000,0
|
|
20230822,180300,2267374000,370000,370000,370000,370000,0
|
|
20230822,180200,2267374000,370000,370000,370000,370000,0
|
|
20230822,180100,2267374000,370000,370000,370000,370000,0
|
|
20230822,180000,2267374000,370000,370000,370000,370000,0
|
|
20230822,175900,2267374000,370000,370000,370000,370000,0
|
|
20230822,175800,2267374000,370000,370000,370000,370000,0
|
|
20230822,175700,2267374000,370000,370000,370000,370000,0
|
|
20230822,175600,2267374000,370000,370000,370000,370000,0
|
|
20230822,175500,2267374000,370000,370000,370000,370000,0
|
|
20230822,175400,2267374000,370000,370000,370000,370000,0
|
|
20230822,175300,2267374000,370000,370000,370000,370000,0
|
|
20230822,175200,2267374000,370000,370000,370000,370000,0
|
|
20230822,175100,2267374000,370000,370000,370000,370000,0
|
|
20230822,175000,2267374000,370000,370000,370000,370000,0
|
|
20230822,174900,2267374000,370000,370000,370000,370000,0
|
|
20230822,174800,2267374000,370000,370000,370000,370000,0
|
|
20230822,174700,2267374000,370000,370000,370000,370000,0
|
|
20230822,174600,2267374000,370000,370000,370000,370000,294
|
|
20230822,174500,2267374000,370000,370000,370000,370000,0
|
|
20230822,174400,2267374000,370000,370000,370000,370000,0
|
|
20230822,174300,2267374000,370000,370000,370000,370000,0
|
|
20230822,174200,2267374000,370000,370000,370000,370000,0
|
|
20230822,174100,2267374000,370000,370000,370000,370000,0
|
|
20230822,174000,2267374000,370000,370000,370000,370000,0
|
|
20230822,173900,2267374000,370000,370000,370000,370000,0
|
|
20230822,173800,2267374000,370000,370000,370000,370000,0
|
|
20230822,173700,2267374000,370000,370000,370000,370000,0
|
|
20230822,173600,2267374000,370000,370000,370000,370000,0
|
|
20230822,173500,2267374000,370000,370000,370000,370000,0
|
|
20230822,173400,2267374000,370000,370000,370000,370000,0
|
|
20230822,173300,2267374000,370000,370000,370000,370000,0
|
|
20230822,173200,2267374000,370000,370000,370000,370000,0
|
|
20230822,173100,2267374000,370000,370000,370000,370000,0
|
|
20230822,173000,2267374000,370000,370000,370000,370000,0
|
|
20230822,172900,2267374000,370000,370000,370000,370000,0
|
|
20230822,172800,2267374000,370000,370000,370000,370000,0
|
|
20230822,172700,2267374000,370000,370000,370000,370000,0
|
|
20230822,172600,2267374000,370000,370000,370000,370000,0
|
|
20230822,172500,2267374000,370000,370000,370000,370000,0
|
|
20230822,172400,2267374000,370000,370000,370000,370000,0
|
|
20230822,172300,2267374000,370000,370000,370000,370000,0
|
|
20230822,172200,2267374000,370000,370000,370000,370000,0
|
|
20230822,172100,2267374000,370000,370000,370000,370000,0
|
|
20230822,172000,2267374000,370000,370000,370000,370000,0
|
|
20230822,171900,2267374000,370000,370000,370000,370000,0
|
|
20230822,171800,2267374000,370000,370000,370000,370000,0
|
|
20230822,171700,2267374000,370000,370000,370000,370000,0
|
|
20230822,171600,2267374000,370000,370000,370000,370000,294
|
|
20230822,171500,2267374000,370000,370000,370000,370000,0
|
|
20230822,171400,2267374000,370000,370000,370000,370000,0
|
|
20230822,171300,2267374000,370000,370000,370000,370000,0
|
|
20230822,171200,2267374000,370000,370000,370000,370000,0
|
|
20230822,171100,2267374000,370000,370000,370000,370000,0
|
|
20230822,171000,2267374000,370000,370000,370000,370000,0
|
|
20230822,170900,2267374000,370000,370000,370000,370000,0
|
|
20230822,170800,2267374000,370000,370000,370000,370000,0
|
|
20230822,170700,2267374000,370000,370000,370000,370000,0
|
|
20230822,170600,2267374000,370000,370000,370000,370000,0
|
|
20230822,170500,2267374000,370000,370000,370000,370000,0
|
|
20230822,170400,2267374000,370000,370000,370000,370000,0
|
|
20230822,170300,2267374000,370000,370000,370000,370000,0
|
|
20230822,170200,2267374000,370000,370000,370000,370000,0
|
|
20230822,170100,2267374000,370000,370000,370000,370000,0
|
|
20230822,170000,2267374000,370000,370000,370000,370000,0
|
|
20230822,165900,2267374000,370000,370000,370000,370000,0
|
|
20230822,165800,2267374000,370000,370000,370000,370000,0
|
|
20230822,165700,2267374000,370000,370000,370000,370000,0
|
|
20230822,165600,2267374000,370000,370000,370000,370000,0
|
|
20230822,165500,2267374000,370000,370000,370000,370000,0
|
|
20230822,165400,2267374000,370000,370000,370000,370000,0
|
|
20230822,165300,2267374000,370000,370000,370000,370000,0
|
|
20230822,165200,2267374000,370000,370000,370000,370000,0
|
|
20230822,165100,2267374000,370000,370000,370000,370000,0
|
|
20230822,165000,2267374000,370000,370000,370000,370000,0
|
|
20230822,164900,2267374000,370000,370000,370000,370000,0
|
|
20230822,164800,2267374000,370000,370000,370000,370000,0
|
|
20230822,164700,2267374000,370000,370000,370000,370000,0
|
|
20230822,164600,2267374000,370000,370000,370000,370000,294
|
|
20230822,164500,2267374000,370000,370000,370000,370000,0
|
|
20230822,164400,2267374000,370000,370000,370000,370000,0
|
|
20230822,164300,2267374000,370000,370000,370000,370000,0
|
|
20230822,164200,2267374000,370000,370000,370000,370000,0
|
|
20230822,164100,2267374000,370000,370000,370000,370000,0
|
|
20230822,164000,2267374000,370000,370000,370000,370000,0
|
|
20230822,163900,2267374000,370000,370000,370000,370000,0
|
|
20230822,163800,2267374000,370000,370000,370000,370000,0
|
|
20230822,163700,2267374000,370000,370000,370000,370000,0
|
|
20230822,163600,2267374000,370000,370000,370000,370000,0
|
|
20230822,163500,2267374000,370000,370000,370000,370000,0
|
|
20230822,163400,2267374000,370000,370000,370000,370000,0
|
|
20230822,163300,2267374000,370000,370000,370000,370000,0
|
|
20230822,163200,2267374000,370000,370000,370000,370000,0
|
|
20230822,163100,2267374000,370000,370000,370000,370000,0
|
|
20230822,163000,2267374000,370000,370000,370000,370000,0
|
|
20230822,162900,2267374000,370000,370000,370000,370000,0
|
|
20230822,162800,2267374000,370000,370000,370000,370000,0
|
|
20230822,162700,2267374000,370000,370000,370000,370000,0
|
|
20230822,162600,2267374000,370000,370000,370000,370000,0
|
|
20230822,162500,2267374000,370000,370000,370000,370000,0
|
|
20230822,162400,2267374000,370000,370000,370000,370000,0
|
|
20230822,162300,2267374000,370000,370000,370000,370000,0
|
|
20230822,162200,2267374000,370000,370000,370000,370000,0
|
|
20230822,162100,2267374000,370000,370000,370000,370000,0
|
|
20230822,162000,2267374000,370000,370000,370000,370000,0
|
|
20230822,161900,2267374000,370000,370000,370000,370000,0
|
|
20230822,161800,2267374000,370000,370000,370000,370000,0
|
|
20230822,161700,2267374000,370000,370000,370000,370000,0
|
|
20230822,161600,2267374000,370000,370000,370000,370000,294
|
|
20230822,161500,2267374000,370000,370000,370000,370000,0
|
|
20230822,161400,2267374000,370000,370000,370000,370000,0
|
|
20230822,161300,2267374000,370000,370000,370000,370000,0
|
|
20230822,161200,2267374000,370000,370000,370000,370000,0
|
|
20230822,161100,2267374000,370000,370000,370000,370000,0
|
|
20230822,161000,2267374000,370000,370000,370000,370000,0
|
|
20230822,160900,2267374000,370000,370000,370000,370000,0
|
|
20230822,160800,2267374000,370000,370000,370000,370000,0
|
|
20230822,160700,2267374000,370000,370000,370000,370000,0
|
|
20230822,160600,2267374000,370000,370000,370000,370000,0
|
|
20230822,160500,2267374000,370000,370000,370000,370000,0
|
|
20230822,160400,2267374000,370000,370000,370000,370000,0
|
|
20230822,160300,2267374000,370000,370000,370000,370000,0
|
|
20230822,160200,2267374000,370000,370000,370000,370000,0
|
|
20230822,160100,2267374000,370000,370000,370000,370000,0
|
|
20230822,160000,2267374000,370000,370000,370000,370000,0
|
|
20230822,155900,2267374000,370000,370000,370000,370000,0
|
|
20230822,155800,2267374000,370000,370000,370000,370000,0
|
|
20230822,155700,2267374000,370000,370000,370000,370000,0
|
|
20230822,155600,2267374000,370000,370000,370000,370000,0
|
|
20230822,155500,2267374000,370000,370000,370000,370000,0
|
|
20230822,155400,2267374000,370000,370000,370000,370000,0
|
|
20230822,155300,2267374000,370000,370000,370000,370000,0
|
|
20230822,155200,2267374000,370000,370000,370000,370000,0
|
|
20230822,155100,2267374000,370000,370000,370000,370000,0
|
|
20230822,155000,2267374000,370000,370000,370000,370000,0
|
|
20230822,154900,2267374000,370000,370000,370000,370000,0
|
|
20230822,154800,2267374000,370000,370000,370000,370000,0
|
|
20230822,154700,2267374000,370000,370000,370000,370000,0
|
|
20230822,154600,2267374000,370000,370000,370000,370000,294
|
|
20230822,154500,2267374000,370000,370000,370000,370000,0
|
|
20230822,154400,2267374000,370000,370000,370000,370000,0
|
|
20230822,154300,2267374000,370000,370000,370000,370000,0
|
|
20230822,154200,2267374000,370000,370000,370000,370000,0
|
|
20230822,154100,2267374000,370000,370000,370000,370000,0
|
|
20230822,154000,2267374000,370000,370000,370000,370000,0
|
|
20230822,153900,2267374000,370000,370000,370000,370000,0
|
|
20230822,153800,2267374000,370000,370000,370000,370000,0
|
|
20230822,153700,2267374000,370000,370000,370000,370000,0
|
|
20230822,153600,2267374000,370000,370000,370000,370000,0
|
|
20230822,153500,2267374000,370000,370000,370000,370000,0
|
|
20230822,153400,2267374000,370000,370000,370000,370000,0
|
|
20230822,153300,2267374000,370000,370000,370000,370000,0
|
|
20230822,153200,2267374000,370000,370000,370000,370000,0
|
|
20230822,153100,2267374000,370000,370000,370000,370000,0
|
|
20230822,153000,2267374000,370000,370000,370000,370000,294
|
|
20230822,152900,2158594000,369500,369500,369500,369500,0
|
|
20230822,152800,2158594000,369500,369500,369500,369500,0
|
|
20230822,152700,2158594000,369500,369500,369500,369500,0
|
|
20230822,152600,2158594000,369500,369500,369500,369500,0
|
|
20230822,152500,2158594000,369500,369500,369500,369500,0
|
|
20230822,152400,2158594000,369500,369500,369500,369500,0
|
|
20230822,152300,2158594000,369500,369500,369500,369500,0
|
|
20230822,152200,2158594000,369500,369500,369500,369500,0
|
|
20230822,152100,2158594000,369500,369500,369500,369500,0
|
|
20230822,152000,2158594000,369500,369500,369500,369500,0
|
|
20230822,151900,2158594000,369500,369500,369500,368500,44
|
|
20230822,151800,2142347000,369500,369000,369500,369000,12
|
|
20230822,151700,2137916000,369000,369000,369500,369000,87
|
|
20230822,151600,2105812500,368500,368500,368500,368500,10
|
|
20230822,151500,2102127500,368500,368500,369000,368000,24
|
|
20230822,151400,2093279500,368500,367500,368500,367500,8
|
|
20230822,151300,2090334500,368500,368500,368500,368500,15
|
|
20230822,151200,2084807000,368500,369000,369000,367500,9
|
|
20230822,151100,2081490500,369000,369000,369000,369000,8
|
|
20230822,151000,2078538500,369000,368500,369000,368000,34
|
|
20230822,150900,2066017000,369500,369000,369500,369000,40
|
|
20230822,150800,2051255500,369000,368500,369000,368500,17
|
|
20230822,150700,2044986000,368000,368000,368000,368000,12
|
|
20230822,150600,2040570000,368000,368000,368000,368000,19
|
|
20230822,150500,2033578000,367500,368000,368000,367500,7
|
|
20230822,150400,2031002500,367500,368000,368000,367500,41
|
|
20230822,150300,2015917500,368000,368000,368000,368000,1
|
|
20230822,150200,2015549500,368000,368000,368000,368000,1
|
|
20230822,150100,2015181500,368000,368500,368500,368000,15
|
|
20230822,150000,2009654500,368000,368500,368500,368000,13
|
|
20230822,145900,2004865500,368500,368500,368500,368500,11
|
|
20230822,145800,2000812000,368500,368000,368500,368000,4
|
|
20230822,145700,1999338500,368000,369000,369000,368000,62
|
|
20230822,145600,1976511000,368500,369000,369000,368500,15
|
|
20230822,145500,1970980500,369000,369000,369000,369000,11
|
|
20230822,145400,1966921500,369000,369000,369000,369000,7
|
|
20230822,145300,1964338500,369000,368500,369000,368500,21
|
|
20230822,145200,1956598500,368500,368500,368500,368500,5
|
|
20230822,145100,1954756000,368500,368500,368500,368500,13
|
|
20230822,145000,1949965500,368000,368500,368500,368000,15
|
|
20230822,144900,1944443000,368500,368500,368500,368500,2
|
|
20230822,144800,1943706000,368500,368500,368500,368500,2
|
|
20230822,144700,1942969000,368500,368500,368500,368500,1
|
|
20230822,144600,1942600500,368500,369000,369000,368500,39
|
|
20230822,144500,1928226000,369000,369000,369000,369000,2
|
|
20230822,144400,1927488000,368500,368500,369000,368500,11
|
|
20230822,144300,1923434000,369000,369000,369000,369000,38
|
|
20230822,144200,1909412000,369000,369000,369000,369000,22
|
|
20230822,144100,1901294000,369000,369000,369000,369000,12
|
|
20230822,144000,1896866000,369000,369000,369000,369000,5
|
|
20230822,143900,1895021000,368500,369000,369000,368500,13
|
|
20230822,143800,1890227000,369000,369000,369000,369000,15
|
|
20230822,143700,1884692000,369000,369000,369000,369000,5
|
|
20230822,143600,1882847000,369000,369000,369000,369000,7
|
|
20230822,143500,1880264000,369000,369000,369000,369000,5
|
|
20230822,143400,1878419000,368500,369000,369000,368500,22
|
|
20230822,143300,1870310000,369000,369000,369000,369000,7
|
|
20230822,143200,1867727000,369000,369000,369000,369000,7
|
|
20230822,143100,1865144000,369000,369000,369000,369000,10
|
|
20230822,143000,1861454000,369000,369000,369000,369000,4
|
|
20230822,142900,1859978000,369000,369000,369000,369000,2
|
|
20230822,142800,1859240000,369000,368500,369000,368500,11
|
|
20230822,142700,1855185500,369000,369500,369500,369000,21
|
|
20230822,142600,1847435500,369000,369000,369000,369000,16
|
|
20230822,142500,1841531500,369000,368500,369000,368500,13
|
|
20230822,142400,1836738000,369000,369000,369000,369000,6
|
|
20230822,142300,1834524000,369000,369000,369000,369000,6
|
|
20230822,142200,1832310000,368500,369000,369000,368500,6
|
|
20230822,142100,1830098500,369000,368500,369000,368500,4
|
|
20230822,142000,1828623500,369000,369000,369500,369000,28
|
|
20230822,141900,1818290000,369000,369000,369000,369000,13
|
|
20230822,141800,1813493000,369000,369000,369000,369000,9
|
|
20230822,141700,1810172000,368500,369000,369000,368500,13
|
|
20230822,141600,1805378000,369000,369000,369000,369000,8
|
|
20230822,141500,1802426000,369000,369000,369000,368500,9
|
|
20230822,141400,1799105500,369000,369000,369000,369000,5
|
|
20230822,141300,1797260500,369000,369000,369000,369000,2
|
|
20230822,141200,1796522500,369000,369000,369000,368500,16
|
|
20230822,141100,1790624000,369000,369000,369000,369000,7
|
|
20230822,141000,1788041000,368500,368500,368500,368500,2
|
|
20230822,140900,1787304000,368000,369500,369500,368000,26
|
|
20230822,140800,1777714000,369500,369000,369500,369000,14
|
|
20230822,140700,1772541500,369000,370000,370000,369000,47
|
|
20230822,140600,1755185500,369500,370000,370000,369500,15
|
|
20230822,140500,1749639000,370000,370000,370000,370000,9
|
|
20230822,140400,1746309000,370000,370000,370000,370000,23
|
|
20230822,140300,1737799000,369500,369500,369500,369500,29
|
|
20230822,140200,1727083500,369500,369500,369500,369500,7
|
|
20230822,140100,1724497000,369500,369000,369500,369000,28
|
|
20230822,140000,1714161500,369000,369000,369000,368500,14
|
|
20230822,135900,1708999500,369000,369000,369000,369000,5
|
|
20230822,135800,1707154500,369000,369500,369500,369000,28
|
|
20230822,135700,1696820500,369500,369500,369500,369500,13
|
|
20230822,135600,1692017000,369500,369500,369500,369500,7
|
|
20230822,135500,1689430500,369000,369000,369000,369000,28
|
|
20230822,135400,1679098500,368500,369000,369500,368500,52
|
|
20230822,135300,1659911500,369500,369500,369500,369500,8
|
|
20230822,135200,1656955500,369500,369500,369500,369500,8
|
|
20230822,135100,1653999500,369500,369000,369500,369000,7
|
|
20230822,135000,1651413500,369500,369500,369500,369500,8
|
|
20230822,134900,1648457500,369000,369000,369000,368500,28
|
|
20230822,134800,1638133500,369000,369500,369500,368500,34
|
|
20230822,134700,1625583500,369500,369500,369500,369500,9
|
|
20230822,134600,1622258000,369500,369500,369500,369000,13
|
|
20230822,134500,1617456000,369500,369500,369500,369500,6
|
|
20230822,134400,1615239000,369500,369500,369500,369500,9
|
|
20230822,134300,1611913500,369000,369000,369000,368500,31
|
|
20230822,134200,1600476500,369500,369000,369500,369000,6
|
|
20230822,134100,1598262000,369500,369500,369500,369500,2
|
|
20230822,134000,1597523000,369500,369500,369500,369500,9
|
|
20230822,133900,1594197500,369500,369500,369500,369500,3
|
|
20230822,133800,1593089000,369500,369500,369500,369500,6
|
|
20230822,133700,1590872000,369500,369500,369500,369500,2
|
|
20230822,133600,1590133000,369500,369500,369500,369500,2
|
|
20230822,133500,1589394000,368500,369500,369500,368500,25
|
|
20230822,133400,1580161000,369000,370000,370000,369000,30
|
|
20230822,133300,1569076000,370000,370000,370000,370000,5
|
|
20230822,133200,1567226000,370000,369500,370000,369500,102
|
|
20230822,133100,1529528500,369000,369000,369000,369000,2
|
|
20230822,133000,1528790500,369000,369000,369000,369000,54
|
|
20230822,132900,1508864500,369000,369000,369000,369000,2
|
|
20230822,132800,1508126500,368500,368500,368500,368500,0
|
|
20230822,132700,1508126500,368500,368500,368500,368500,5
|
|
20230822,132600,1506284000,369000,369000,369000,369000,0
|
|
20230822,132500,1506284000,369000,369000,369000,369000,2
|
|
20230822,132400,1505546000,368500,368500,368500,368500,15
|
|
20230822,132300,1500018500,368500,368500,368500,368500,0
|
|
20230822,132200,1500018500,368500,368000,368500,368000,20
|
|
20230822,132100,1492654000,368500,368500,368500,368500,0
|
|
20230822,132000,1492654000,368500,368500,368500,368500,61
|
|
20230822,131900,1470175500,368500,368500,368500,368500,0
|
|
20230822,131800,1470175500,368500,368500,368500,368500,0
|
|
20230822,131700,1470175500,368500,368500,368500,368500,0
|
|
20230822,131600,1470175500,368500,368500,368500,368500,10
|
|
20230822,131500,1466490500,369000,369000,369000,369000,52
|
|
20230822,131400,1447302500,369000,369000,369000,369000,5
|
|
20230822,131300,1445457500,369000,369000,369000,369000,10
|
|
20230822,131200,1441767500,369000,369000,369000,369000,0
|
|
20230822,131100,1441767500,369000,369000,369000,369000,0
|
|
20230822,131000,1441767500,369000,369000,369500,369000,14
|
|
20230822,130900,1436599500,369000,369500,369500,369000,2
|
|
20230822,130800,1435861000,369500,369500,369500,369500,0
|
|
20230822,130700,1435861000,369500,369500,369500,369500,0
|
|
20230822,130600,1435861000,369500,369000,369500,369000,49
|
|
20230822,130500,1417777500,368500,369000,369000,368500,3
|
|
20230822,130400,1416671000,369000,369000,369000,369000,8
|
|
20230822,130300,1413719000,369000,369000,369000,369000,0
|
|
20230822,130200,1413719000,369000,369000,369000,369000,2
|
|
20230822,130100,1412981000,369000,369000,369000,369000,23
|
|
20230822,130000,1404494000,369000,368500,369000,368500,4
|
|
20230822,125900,1403019000,369000,369000,369000,369000,0
|
|
20230822,125800,1403019000,369000,369000,369000,369000,0
|
|
20230822,125700,1403019000,369000,369000,369000,369000,2
|
|
20230822,125600,1402281000,369000,368500,369000,368500,87
|
|
20230822,125500,1370194500,368000,368000,368000,368000,0
|
|
20230822,125400,1370194500,368000,368500,368500,368000,36
|
|
20230822,125300,1356931500,368500,368500,368500,368500,0
|
|
20230822,125200,1356931500,368500,368500,368500,368500,1
|
|
20230822,125100,1356563000,368500,368500,368500,368500,1
|
|
20230822,125000,1356194500,368000,368000,368000,368000,0
|
|
20230822,124900,1356194500,368000,368000,368000,368000,0
|
|
20230822,124800,1356194500,368000,368500,368500,368000,69
|
|
20230822,124700,1330771500,369000,369000,369000,369000,0
|
|
20230822,124600,1330771500,369000,369000,369000,369000,1
|
|
20230822,124500,1330402500,369000,369000,369000,369000,0
|
|
20230822,124400,1330402500,369000,369000,369000,369000,1
|
|
20230822,124300,1330033500,368500,368500,368500,368500,13
|
|
20230822,124200,1325243000,368500,368500,368500,368500,1
|
|
20230822,124100,1324874500,368500,368500,368500,368500,0
|
|
20230822,124000,1324874500,368500,368500,368500,368500,0
|
|
20230822,123900,1324874500,368500,368500,368500,368500,0
|
|
20230822,123800,1324874500,368500,368500,368500,368500,0
|
|
20230822,123700,1324874500,368500,368500,368500,368500,1
|
|
20230822,123600,1324506000,368500,369000,369000,368500,12
|
|
20230822,123500,1320080500,368500,368500,368500,368500,6
|
|
20230822,123400,1317869500,369000,369500,369500,369000,16
|
|
20230822,123300,1311964500,369500,369500,369500,369500,0
|
|
20230822,123200,1311964500,369500,369500,369500,369500,12
|
|
20230822,123100,1307530500,369000,369500,369500,369000,18
|
|
20230822,123000,1300880500,369500,369500,369500,369500,11
|
|
20230822,122900,1296816000,369500,369500,369500,369500,0
|
|
20230822,122800,1296816000,369500,369500,369500,369500,7
|
|
20230822,122700,1294229500,369500,369500,369500,369500,0
|
|
20230822,122600,1294229500,369500,369500,369500,369500,2
|
|
20230822,122500,1293490500,369000,369000,369000,369000,0
|
|
20230822,122400,1293490500,369000,369000,369000,369000,0
|
|
20230822,122300,1293490500,369000,368500,369000,368500,5
|
|
20230822,122200,1291647000,369000,369000,369000,369000,33
|
|
20230822,122100,1279470000,369000,369000,369000,369000,0
|
|
20230822,122000,1279470000,369000,369000,369000,369000,0
|
|
20230822,121900,1279470000,369000,369000,369000,369000,3
|
|
20230822,121800,1278363000,368500,368500,368500,368500,0
|
|
20230822,121700,1278363000,368500,368500,368500,368500,2
|
|
20230822,121600,1277626000,369000,369000,369000,369000,1
|
|
20230822,121500,1277257000,369000,369000,369000,369000,0
|
|
20230822,121400,1277257000,369000,369000,369000,369000,1
|
|
20230822,121300,1276888000,368500,368500,368500,368500,0
|
|
20230822,121200,1276888000,368500,369000,369000,368500,12
|
|
20230822,121100,1272465000,368500,369000,369000,368500,33
|
|
20230822,121000,1260299500,369500,369500,369500,369500,2
|
|
20230822,120900,1259560500,369500,370000,370000,369500,16
|
|
20230822,120800,1253648000,369500,369500,369500,369500,25
|
|
20230822,120700,1244410500,369500,369500,369500,369500,0
|
|
20230822,120600,1244410500,369500,369500,369500,369500,2
|
|
20230822,120500,1243671500,369500,369000,369500,368500,27
|
|
20230822,120400,1233709500,369000,369000,369000,369000,5
|
|
20230822,120300,1231864500,368500,368500,368500,368500,1
|
|
20230822,120200,1231496000,369500,369500,369500,369500,1
|
|
20230822,120100,1231126500,369500,369500,369500,369500,11
|
|
20230822,120000,1227062000,368500,368500,368500,368500,0
|
|
20230822,115900,1227062000,368500,368500,368500,368500,0
|
|
20230822,115800,1227062000,368500,368500,368500,368500,0
|
|
20230822,115700,1227062000,368500,370000,370000,368500,6
|
|
20230822,115600,1224845000,369000,369000,369000,369000,0
|
|
20230822,115500,1224845000,369000,368500,369000,368500,2
|
|
20230822,115400,1224107500,368500,368500,368500,368500,0
|
|
20230822,115300,1224107500,368500,368500,368500,368500,0
|
|
20230822,115200,1224107500,368500,368500,368500,368500,2
|
|
20230822,115100,1223370500,370000,370000,370000,370000,0
|
|
20230822,115000,1223370500,370000,370000,370000,370000,0
|
|
20230822,114900,1223370500,370000,370000,370000,370000,0
|
|
20230822,114800,1223370500,370000,370000,370000,370000,4
|
|
20230822,114700,1221890500,369500,369500,369500,369500,0
|
|
20230822,114600,1221890500,369500,369500,369500,369500,9
|
|
20230822,114500,1218565000,369500,370000,370000,369500,7
|
|
20230822,114400,1215978000,370000,370000,370000,370000,2
|
|
20230822,114300,1215238000,370000,370000,370000,370000,0
|
|
20230822,114200,1215238000,370000,370000,370000,370000,0
|
|
20230822,114100,1215238000,370000,369000,370000,369000,69
|
|
20230822,114000,1189774000,369000,369500,369500,369000,47
|
|
20230822,113900,1172410000,369500,369500,369500,369500,0
|
|
20230822,113800,1172410000,369500,369500,369500,369500,2
|
|
20230822,113700,1171671000,369000,369000,369000,369000,0
|
|
20230822,113600,1171671000,369000,369000,369500,369000,42
|
|
20230822,113500,1156158500,369000,369500,369500,369000,3
|
|
20230822,113400,1155050500,369500,369000,369500,369000,2
|
|
20230822,113300,1154312000,369500,369500,369500,369500,2
|
|
20230822,113200,1153573000,369500,369500,369500,369500,0
|
|
20230822,113100,1153573000,369500,369500,369500,369500,1
|
|
20230822,113000,1153203500,369500,369500,369500,369500,1
|
|
20230822,112900,1152834000,369000,369000,369000,369000,7
|
|
20230822,112800,1150251000,369500,369500,369500,369500,6
|
|
20230822,112700,1148034000,369500,369500,369500,369500,1
|
|
20230822,112600,1147664500,369500,369500,369500,369500,0
|
|
20230822,112500,1147664500,369500,369500,369500,369500,0
|
|
20230822,112400,1147664500,369500,369500,369500,369500,0
|
|
20230822,112300,1147664500,369500,369500,369500,369500,0
|
|
20230822,112200,1147664500,369500,369500,369500,369500,0
|
|
20230822,112100,1147664500,369500,369500,369500,369500,35
|
|
20230822,112000,1134732000,369500,369500,369500,369500,1
|
|
20230822,111900,1134362500,368500,368500,368500,368500,2
|
|
20230822,111800,1133625500,369500,369500,369500,369500,0
|
|
20230822,111700,1133625500,369500,369500,369500,369500,0
|
|
20230822,111600,1133625500,369500,369000,370000,369000,91
|
|
20230822,111500,1100036500,368500,368500,368500,368500,1
|
|
20230822,111400,1099668000,368500,368500,368500,368500,1
|
|
20230822,111300,1099299500,369000,369000,369000,369000,0
|
|
20230822,111200,1099299500,369000,369000,369000,369000,0
|
|
20230822,111100,1099299500,369000,368500,369000,368500,6
|
|
20230822,111000,1097087000,368500,368500,368500,368500,0
|
|
20230822,110900,1097087000,368500,368500,368500,368500,2
|
|
20230822,110800,1096350000,369000,369000,369000,369000,0
|
|
20230822,110700,1096350000,369000,369000,369000,369000,1
|
|
20230822,110600,1095981000,368500,368500,368500,368500,0
|
|
20230822,110500,1095981000,368500,368500,368500,368500,0
|
|
20230822,110400,1095981000,368500,368500,368500,368500,1
|
|
20230822,110300,1095612500,368500,368500,368500,368500,12
|
|
20230822,110200,1091190500,369000,369000,369000,369000,1
|
|
20230822,110100,1090821500,369000,368500,369000,368500,4
|
|
20230822,110000,1089347000,368500,368500,368500,368500,2
|
|
20230822,105900,1088610000,368500,368500,368500,368500,0
|
|
20230822,105800,1088610000,368500,368500,368500,368500,13
|
|
20230822,105700,1083819500,368000,368500,368500,368000,12
|
|
20230822,105600,1079398500,369000,369000,369000,369000,1
|
|
20230822,105500,1079029500,369000,368000,369000,368000,2
|
|
20230822,105400,1078292500,368000,368000,368000,368000,3
|
|
20230822,105300,1077188500,368000,369000,369000,368000,49
|
|
20230822,105200,1059130500,370500,370000,370500,368500,18
|
|
20230822,105100,1052471000,370000,369000,370000,369000,30
|
|
20230822,105000,1041387000,369500,368000,369500,367000,117
|
|
20230822,104900,998314500,367000,367000,367000,367000,0
|
|
20230822,104800,998314500,367000,368500,368500,367000,8
|
|
20230822,104700,995372500,368500,368500,368500,368500,1
|
|
20230822,104600,995004000,366000,367500,367500,366000,197
|
|
20230822,104500,922786500,368500,368500,368500,368500,6
|
|
20230822,104400,920575500,368500,367500,368500,367500,32
|
|
20230822,104300,908812500,368000,368000,368000,368000,24
|
|
20230822,104200,899980500,368500,368500,368500,368500,28
|
|
20230822,104100,889662500,368500,369000,369000,368500,10
|
|
20230822,104000,885974000,369000,369000,369000,369000,5
|
|
20230822,103900,884129000,370500,370500,370500,368500,5
|
|
20230822,103800,882280500,370500,370500,370500,370500,2
|
|
20230822,103700,881539500,368500,368500,368500,368500,2
|
|
20230822,103600,880802500,370500,370500,370500,370500,0
|
|
20230822,103500,880802500,370500,370500,370500,370500,2
|
|
20230822,103400,880061500,368500,368500,368500,368500,0
|
|
20230822,103300,880061500,368500,368500,368500,368500,2
|
|
20230822,103200,879324500,369500,369500,369500,369500,0
|
|
20230822,103100,879324500,369500,369500,369500,369500,16
|
|
20230822,103000,873412500,368500,368500,371500,368500,95
|
|
20230822,102900,838379000,368500,368500,368500,368500,2
|
|
20230822,102800,837642000,368500,368500,368500,368500,2
|
|
20230822,102700,836905000,368500,368500,368500,368500,2
|
|
20230822,102600,836168000,368500,368500,368500,368500,2
|
|
20230822,102500,835431000,368500,368500,368500,368500,3
|
|
20230822,102400,834325500,368000,368500,368500,368000,3
|
|
20230822,102300,833220500,368500,368500,368500,368500,2
|
|
20230822,102200,832483500,368000,368500,368500,368000,7
|
|
20230822,102100,829905500,368500,369000,369000,368000,84
|
|
20230822,102000,798948500,369500,370000,370000,369500,3
|
|
20230822,101900,797839000,369500,371000,371000,369500,41
|
|
20230822,101800,782668000,371000,371000,371000,371000,1
|
|
20230822,101700,782297000,371000,371500,371500,371000,5
|
|
20230822,101600,780441500,371000,371000,371000,371000,4
|
|
20230822,101500,778957500,370500,370500,372000,370500,15
|
|
20230822,101400,773395000,370500,371500,371500,370500,5
|
|
20230822,101300,771539500,372000,371000,372000,371000,53
|
|
20230822,101200,751860000,370500,371000,371000,370500,40
|
|
20230822,101100,737029500,371000,371000,371000,371000,3
|
|
20230822,101000,735916500,371000,371000,371000,370500,4
|
|
20230822,100900,734433500,370500,371000,371000,370500,8
|
|
20230822,100800,731468500,371000,371000,371000,371000,2
|
|
20230822,100700,730726500,371000,371500,371500,371000,10
|
|
20230822,100600,727016000,371500,371000,371500,370000,20
|
|
20230822,100500,719595000,371000,371000,371000,370500,40
|
|
20230822,100400,704769500,371000,371000,371000,371000,6
|
|
20230822,100300,702543500,371500,371500,371500,371000,42
|
|
20230822,100200,686954000,372000,371000,372000,370500,14
|
|
20230822,100100,681757000,371500,372500,372500,369500,85
|
|
20230822,100000,650197500,372500,372500,372500,372500,4
|
|
20230822,095900,648707500,372500,372500,372500,372000,18
|
|
20230822,095800,642007500,372500,372000,372500,372000,42
|
|
20230822,095700,626373000,372000,371500,372000,371500,12
|
|
20230822,095600,621913500,371000,372000,372000,371000,196
|
|
20230822,095500,549019500,372000,371000,372000,371000,47
|
|
20230822,095400,531554500,371000,370000,371000,370000,12
|
|
20230822,095300,527110500,370500,369500,370500,369500,60
|
|
20230822,095200,504910500,370000,370000,370000,370000,9
|
|
20230822,095100,501580500,370000,369000,370000,369000,60
|
|
20230822,095000,479419500,369500,369000,369500,369000,7
|
|
20230822,094900,476836000,369000,369500,369500,368500,6
|
|
20230822,094800,474622000,369500,369500,369500,369000,26
|
|
20230822,094700,465027000,369500,369500,369500,369500,13
|
|
20230822,094600,460223500,369500,369500,369500,369500,4
|
|
20230822,094500,458745500,369000,368500,369500,368500,20
|
|
20230822,094400,451371000,368500,368500,368500,368500,6
|
|
20230822,094300,449160000,368000,368000,368000,368000,31
|
|
20230822,094200,437752000,368000,367500,368000,367500,22
|
|
20230822,094100,429661500,368000,368000,368000,368000,3
|
|
20230822,094000,428557500,367500,367500,367500,367000,29
|
|
20230822,093900,417910000,367500,367500,367500,367500,0
|
|
20230822,093800,417910000,367500,366500,367500,366500,15
|
|
20230822,093700,412409500,367000,367000,367000,367000,19
|
|
20230822,093600,405436500,367000,367000,367000,367000,4
|
|
20230822,093500,403968500,367000,367000,367000,367000,2
|
|
20230822,093400,403234500,367000,367000,368000,367000,5
|
|
20230822,093300,401398500,368000,367000,368000,366500,43
|
|
20230822,093200,385621500,367000,366500,367000,366500,29
|
|
20230822,093100,374991000,366500,367000,367000,366500,5
|
|
20230822,093000,373158000,366000,366000,366000,366000,0
|
|
20230822,092900,373158000,366000,366000,366000,365500,61
|
|
20230822,092800,350849500,366000,366000,366000,366000,14
|
|
20230822,092700,345725500,366000,366000,366000,366000,6
|
|
20230822,092600,343529500,366000,366500,367000,366000,15
|
|
20230822,092500,338033000,366500,366500,366500,366500,7
|
|
20230822,092400,335467500,366000,366000,366000,365500,42
|
|
20230822,092300,320097500,365500,366000,366000,365500,3
|
|
20230822,092200,319000500,366000,366500,366500,366000,16
|
|
20230822,092100,313140000,367000,367000,367000,366500,24
|
|
20230822,092000,304340500,368000,366000,368000,366000,20
|
|
20230822,091900,296992500,366000,365500,366000,365500,18
|
|
20230822,091800,290407000,365500,365500,365500,365500,0
|
|
20230822,091700,290407000,365500,368000,368000,365500,51
|
|
20230822,091600,271761000,367500,367000,367500,367000,13
|
|
20230822,091500,266989000,367000,365500,367000,365500,2
|
|
20230822,091400,266256500,367000,365500,367000,365500,4
|
|
20230822,091300,264793000,367000,367500,368000,367000,18
|
|
20230822,091200,258174500,368000,368000,368000,368000,5
|
|
20230822,091100,256334500,365000,364500,365000,364500,8
|
|
20230822,091000,253418000,364500,364000,364500,363000,38
|
|
20230822,090900,239596500,364000,362500,364000,362500,61
|
|
20230822,090800,217446500,362500,363000,363500,362500,50
|
|
20230822,090700,199297000,362500,362000,362500,362000,15
|
|
20230822,090600,193864000,362000,363000,364500,361000,151
|
|
20230822,090500,139267500,363000,364000,364000,362500,99
|
|
20230822,090400,103311000,364000,365000,365000,363000,151
|
|
20230822,090300,48354500,364500,365500,365500,364500,22
|
|
20230822,090200,40322000,365000,365000,365000,365000,6
|
|
20230822,090100,38132000,365000,367000,368000,365000,56
|
|
20230822,090000,17616000,367000,367000,367000,367000,48
|