585 lines
35 KiB
CSV
585 lines
35 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230721,184200,1801531142000,551000,551000,551000,551000,55722
|
|
20230721,184100,1801531142000,551000,551000,551000,551000,0
|
|
20230721,184000,1801531142000,551000,551000,551000,551000,0
|
|
20230721,183900,1801531142000,551000,551000,551000,551000,0
|
|
20230721,183800,1801531142000,551000,551000,551000,551000,0
|
|
20230721,183700,1801531142000,551000,551000,551000,551000,0
|
|
20230721,183600,1801531142000,551000,551000,551000,551000,0
|
|
20230721,183500,1801531142000,551000,551000,551000,551000,0
|
|
20230721,183400,1801531142000,551000,551000,551000,551000,0
|
|
20230721,183300,1801531142000,551000,551000,551000,551000,0
|
|
20230721,183200,1801531142000,551000,551000,551000,551000,0
|
|
20230721,183100,1801531142000,551000,551000,551000,551000,0
|
|
20230721,183000,1801531142000,551000,551000,551000,551000,0
|
|
20230721,182900,1801531142000,551000,551000,551000,551000,0
|
|
20230721,182800,1801531142000,551000,551000,551000,551000,0
|
|
20230721,182700,1801531142000,551000,551000,551000,551000,0
|
|
20230721,182600,1801531142000,551000,551000,551000,551000,0
|
|
20230721,182500,1801531142000,551000,551000,551000,551000,0
|
|
20230721,182400,1801531142000,551000,551000,551000,551000,0
|
|
20230721,182300,1801531142000,551000,551000,551000,551000,0
|
|
20230721,182200,1801531142000,551000,551000,551000,551000,0
|
|
20230721,182100,1801531142000,551000,551000,551000,551000,0
|
|
20230721,182000,1801531142000,551000,551000,551000,551000,0
|
|
20230721,181900,1801531142000,551000,551000,551000,551000,0
|
|
20230721,181800,1801531142000,551000,551000,551000,551000,0
|
|
20230721,181700,1801531142000,551000,551000,551000,551000,0
|
|
20230721,181600,1801531142000,551000,551000,551000,551000,0
|
|
20230721,181500,1801531142000,551000,551000,551000,551000,0
|
|
20230721,181400,1801531142000,551000,551000,551000,551000,0
|
|
20230721,181300,1801531142000,551000,551000,551000,551000,0
|
|
20230721,181200,1801531142000,551000,551000,551000,551000,55722
|
|
20230721,181100,1801531142000,551000,551000,551000,551000,0
|
|
20230721,181000,1801531142000,551000,551000,551000,551000,0
|
|
20230721,180900,1801531142000,551000,551000,551000,551000,0
|
|
20230721,180800,1801531142000,551000,551000,551000,551000,0
|
|
20230721,180700,1801531142000,551000,551000,551000,551000,0
|
|
20230721,180600,1801531142000,551000,551000,551000,551000,0
|
|
20230721,180500,1801531142000,551000,551000,551000,551000,0
|
|
20230721,180400,1801531142000,551000,551000,551000,551000,0
|
|
20230721,180300,1801531142000,551000,551000,551000,551000,0
|
|
20230721,180200,1801531142000,551000,551000,551000,551000,0
|
|
20230721,180100,1801531142000,551000,551000,551000,551000,0
|
|
20230721,180000,1801531142000,551000,551000,551000,551000,0
|
|
20230721,175900,1801531142000,551000,551000,551000,551000,0
|
|
20230721,175800,1801531142000,551000,551000,551000,551000,0
|
|
20230721,175700,1801531142000,551000,551000,551000,551000,0
|
|
20230721,175600,1801531142000,551000,551000,551000,551000,0
|
|
20230721,175500,1801531142000,551000,551000,551000,551000,0
|
|
20230721,175400,1801531142000,551000,551000,551000,551000,0
|
|
20230721,175300,1801531142000,551000,551000,551000,551000,0
|
|
20230721,175200,1801531142000,551000,551000,551000,551000,0
|
|
20230721,175100,1801531142000,551000,551000,551000,551000,0
|
|
20230721,175000,1801531142000,551000,551000,551000,551000,0
|
|
20230721,174900,1801531142000,551000,551000,551000,551000,0
|
|
20230721,174800,1801531142000,551000,551000,551000,551000,0
|
|
20230721,174700,1801531142000,551000,551000,551000,551000,0
|
|
20230721,174600,1801531142000,551000,551000,551000,551000,0
|
|
20230721,174500,1801531142000,551000,551000,551000,551000,0
|
|
20230721,174400,1801531142000,551000,551000,551000,551000,0
|
|
20230721,174300,1801531142000,551000,551000,551000,551000,0
|
|
20230721,174200,1801531142000,551000,551000,551000,551000,55722
|
|
20230721,174100,1801531142000,551000,551000,551000,551000,0
|
|
20230721,174000,1801531142000,551000,551000,551000,551000,0
|
|
20230721,173900,1801531142000,551000,551000,551000,551000,0
|
|
20230721,173800,1801531142000,551000,551000,551000,551000,0
|
|
20230721,173700,1801531142000,551000,551000,551000,551000,0
|
|
20230721,173600,1801531142000,551000,551000,551000,551000,0
|
|
20230721,173500,1801531142000,551000,551000,551000,551000,0
|
|
20230721,173400,1801531142000,551000,551000,551000,551000,0
|
|
20230721,173300,1801531142000,551000,551000,551000,551000,0
|
|
20230721,173200,1801531142000,551000,551000,551000,551000,0
|
|
20230721,173100,1801531142000,551000,551000,551000,551000,0
|
|
20230721,173000,1801531142000,551000,551000,551000,551000,0
|
|
20230721,172900,1801531142000,551000,551000,551000,551000,0
|
|
20230721,172800,1801531142000,551000,551000,551000,551000,0
|
|
20230721,172700,1801531142000,551000,551000,551000,551000,0
|
|
20230721,172600,1801531142000,551000,551000,551000,551000,0
|
|
20230721,172500,1801531142000,551000,551000,551000,551000,0
|
|
20230721,172400,1801531142000,551000,551000,551000,551000,0
|
|
20230721,172300,1801531142000,551000,551000,551000,551000,0
|
|
20230721,172200,1801531142000,551000,551000,551000,551000,0
|
|
20230721,172100,1801531142000,551000,551000,551000,551000,0
|
|
20230721,172000,1801531142000,551000,551000,551000,551000,0
|
|
20230721,171900,1801531142000,551000,551000,551000,551000,0
|
|
20230721,171800,1801531142000,551000,551000,551000,551000,0
|
|
20230721,171700,1801531142000,551000,551000,551000,551000,0
|
|
20230721,171600,1801531142000,551000,551000,551000,551000,0
|
|
20230721,171500,1801531142000,551000,551000,551000,551000,0
|
|
20230721,171400,1801531142000,551000,551000,551000,551000,0
|
|
20230721,171300,1801531142000,551000,551000,551000,551000,0
|
|
20230721,171200,1801531142000,551000,551000,551000,551000,55722
|
|
20230721,171100,1801531142000,551000,551000,551000,551000,0
|
|
20230721,171000,1801531142000,551000,551000,551000,551000,0
|
|
20230721,170900,1801531142000,551000,551000,551000,551000,0
|
|
20230721,170800,1801531142000,551000,551000,551000,551000,0
|
|
20230721,170700,1801531142000,551000,551000,551000,551000,0
|
|
20230721,170600,1801531142000,551000,551000,551000,551000,0
|
|
20230721,170500,1801531142000,551000,551000,551000,551000,0
|
|
20230721,170400,1801531142000,551000,551000,551000,551000,0
|
|
20230721,170300,1801531142000,551000,551000,551000,551000,0
|
|
20230721,170200,1801531142000,551000,551000,551000,551000,0
|
|
20230721,170100,1801531142000,551000,551000,551000,551000,0
|
|
20230721,170000,1801531142000,551000,551000,551000,551000,0
|
|
20230721,165900,1801531142000,551000,551000,551000,551000,0
|
|
20230721,165800,1801531142000,551000,551000,551000,551000,0
|
|
20230721,165700,1801531142000,551000,551000,551000,551000,0
|
|
20230721,165600,1801531142000,551000,551000,551000,551000,0
|
|
20230721,165500,1801531142000,551000,551000,551000,551000,0
|
|
20230721,165400,1801531142000,551000,551000,551000,551000,0
|
|
20230721,165300,1801531142000,551000,551000,551000,551000,0
|
|
20230721,165200,1801531142000,551000,551000,551000,551000,0
|
|
20230721,165100,1801531142000,551000,551000,551000,551000,0
|
|
20230721,165000,1801531142000,551000,551000,551000,551000,0
|
|
20230721,164900,1801531142000,551000,551000,551000,551000,0
|
|
20230721,164800,1801531142000,551000,551000,551000,551000,0
|
|
20230721,164700,1801531142000,551000,551000,551000,551000,0
|
|
20230721,164600,1801531142000,551000,551000,551000,551000,0
|
|
20230721,164500,1801531142000,551000,551000,551000,551000,0
|
|
20230721,164400,1801531142000,551000,551000,551000,551000,0
|
|
20230721,164300,1801531142000,551000,551000,551000,551000,0
|
|
20230721,164200,1801531142000,551000,551000,551000,551000,55722
|
|
20230721,164100,1801531142000,551000,551000,551000,551000,0
|
|
20230721,164000,1801531142000,551000,551000,551000,551000,0
|
|
20230721,163900,1801531142000,551000,551000,551000,551000,0
|
|
20230721,163800,1801531142000,551000,551000,551000,551000,0
|
|
20230721,163700,1801531142000,551000,551000,551000,551000,0
|
|
20230721,163600,1801531142000,551000,551000,551000,551000,0
|
|
20230721,163500,1801531142000,551000,551000,551000,551000,0
|
|
20230721,163400,1801531142000,551000,551000,551000,551000,0
|
|
20230721,163300,1801531142000,551000,551000,551000,551000,0
|
|
20230721,163200,1801531142000,551000,551000,551000,551000,0
|
|
20230721,163100,1801531142000,551000,551000,551000,551000,0
|
|
20230721,163000,1801531142000,551000,551000,551000,551000,0
|
|
20230721,162900,1801531142000,551000,551000,551000,551000,0
|
|
20230721,162800,1801531142000,551000,551000,551000,551000,0
|
|
20230721,162700,1801531142000,551000,551000,551000,551000,0
|
|
20230721,162600,1801531142000,551000,551000,551000,551000,0
|
|
20230721,162500,1801531142000,551000,551000,551000,551000,0
|
|
20230721,162400,1801531142000,551000,551000,551000,551000,0
|
|
20230721,162300,1801531142000,551000,551000,551000,551000,0
|
|
20230721,162200,1801531142000,551000,551000,551000,551000,0
|
|
20230721,162100,1801531142000,551000,551000,551000,551000,0
|
|
20230721,162000,1801531142000,551000,551000,551000,551000,0
|
|
20230721,161900,1801531142000,551000,551000,551000,551000,0
|
|
20230721,161800,1801531142000,551000,551000,551000,551000,0
|
|
20230721,161700,1801531142000,551000,551000,551000,551000,0
|
|
20230721,161600,1801531142000,551000,551000,551000,551000,0
|
|
20230721,161500,1801531142000,551000,551000,551000,551000,0
|
|
20230721,161400,1801531142000,551000,551000,551000,551000,0
|
|
20230721,161300,1801531142000,551000,551000,551000,551000,0
|
|
20230721,161200,1801531142000,551000,551000,551000,551000,55722
|
|
20230721,161100,1801531142000,551000,551000,551000,551000,0
|
|
20230721,161000,1801531142000,551000,551000,551000,551000,0
|
|
20230721,160900,1801531142000,551000,551000,551000,551000,0
|
|
20230721,160800,1801531142000,551000,551000,551000,551000,0
|
|
20230721,160700,1801531142000,551000,551000,551000,551000,0
|
|
20230721,160600,1801531142000,551000,551000,551000,551000,0
|
|
20230721,160500,1801531142000,551000,551000,551000,551000,0
|
|
20230721,160400,1801531142000,551000,551000,551000,551000,0
|
|
20230721,160300,1801531142000,551000,551000,551000,551000,0
|
|
20230721,160200,1801531142000,551000,551000,551000,551000,0
|
|
20230721,160100,1801531142000,551000,551000,551000,551000,0
|
|
20230721,160000,1801531142000,551000,551000,551000,551000,0
|
|
20230721,155900,1801531142000,551000,551000,551000,551000,0
|
|
20230721,155800,1801531142000,551000,551000,551000,551000,0
|
|
20230721,155700,1801531142000,551000,551000,551000,551000,0
|
|
20230721,155600,1801531142000,551000,551000,551000,551000,0
|
|
20230721,155500,1801531142000,551000,551000,551000,551000,0
|
|
20230721,155400,1801531142000,551000,551000,551000,551000,0
|
|
20230721,155300,1801531142000,551000,551000,551000,551000,0
|
|
20230721,155200,1801531142000,551000,551000,551000,551000,0
|
|
20230721,155100,1801531142000,551000,551000,551000,551000,0
|
|
20230721,155000,1801531142000,551000,551000,551000,551000,0
|
|
20230721,154900,1801531142000,551000,551000,551000,551000,0
|
|
20230721,154800,1801531142000,551000,551000,551000,551000,0
|
|
20230721,154700,1801531142000,551000,551000,551000,551000,0
|
|
20230721,154600,1801531142000,551000,551000,551000,551000,0
|
|
20230721,154500,1801531142000,551000,551000,551000,551000,0
|
|
20230721,154400,1801531142000,551000,551000,551000,551000,0
|
|
20230721,154300,1801531142000,551000,551000,551000,551000,0
|
|
20230721,154200,1801531142000,551000,551000,551000,551000,55722
|
|
20230721,154100,1801531142000,551000,551000,551000,551000,0
|
|
20230721,154000,1801531142000,551000,551000,551000,551000,0
|
|
20230721,153900,1801531142000,551000,551000,551000,551000,0
|
|
20230721,153800,1801531142000,551000,551000,551000,551000,0
|
|
20230721,153700,1801531142000,551000,551000,551000,551000,0
|
|
20230721,153600,1801531142000,551000,551000,551000,551000,0
|
|
20230721,153500,1801531142000,551000,551000,551000,551000,0
|
|
20230721,153400,1801531142000,551000,551000,551000,551000,0
|
|
20230721,153300,1801531142000,551000,551000,551000,551000,0
|
|
20230721,153200,1801531142000,551000,551000,551000,551000,0
|
|
20230721,153100,1801531142000,551000,551000,551000,551000,0
|
|
20230721,153000,1801531142000,551000,551000,551000,551000,55722
|
|
20230721,152900,1770828320000,551000,551000,551000,551000,0
|
|
20230721,152800,1770828320000,551000,551000,551000,551000,0
|
|
20230721,152700,1770828320000,551000,551000,551000,551000,0
|
|
20230721,152600,1770828320000,551000,551000,551000,551000,0
|
|
20230721,152500,1770828320000,551000,551000,551000,551000,0
|
|
20230721,152400,1770828320000,551000,551000,551000,551000,0
|
|
20230721,152300,1770828320000,551000,551000,551000,551000,0
|
|
20230721,152200,1770828320000,551000,551000,551000,551000,0
|
|
20230721,152100,1770828320000,551000,551000,551000,551000,0
|
|
20230721,152000,1770828320000,551000,551000,551000,551000,0
|
|
20230721,151900,1770828320000,551000,548000,551000,548000,28837
|
|
20230721,151800,1754982806000,548000,549000,549000,548000,4982
|
|
20230721,151700,1752249105000,549000,547000,549000,547000,15494
|
|
20230721,151600,1743757876000,547000,547000,548000,547000,14947
|
|
20230721,151500,1735581170000,547000,547000,548000,547000,8740
|
|
20230721,151400,1730798915000,547000,548000,549000,547000,6001
|
|
20230721,151300,1727511649000,548000,549000,550000,548000,30747
|
|
20230721,151200,1710649058000,550000,549000,550000,549000,2507
|
|
20230721,151100,1709271440000,549000,550000,550000,549000,1869
|
|
20230721,151000,1708244681000,549000,549000,550000,549000,2003
|
|
20230721,150900,1707144288000,550000,549000,550000,549000,2642
|
|
20230721,150800,1705693070000,549000,549000,549000,548000,6168
|
|
20230721,150700,1702307913000,549000,550000,551000,548000,8416
|
|
20230721,150600,1697683056000,550000,551000,551000,550000,5746
|
|
20230721,150500,1694520187000,551000,549000,551000,549000,10825
|
|
20230721,150400,1688565419000,549000,549000,550000,548000,7215
|
|
20230721,150300,1684604693000,549000,549000,549000,548000,5479
|
|
20230721,150200,1681597413000,549000,549000,549000,548000,4819
|
|
20230721,150100,1678952314000,549000,548000,549000,548000,3565
|
|
20230721,150000,1676996449000,548000,548000,549000,548000,4971
|
|
20230721,145900,1674270311000,549000,549000,550000,548000,9457
|
|
20230721,145800,1669078950000,550000,548000,550000,548000,8156
|
|
20230721,145700,1664600053000,549000,548000,549000,548000,6356
|
|
20230721,145600,1661116011000,549000,549000,550000,548000,5276
|
|
20230721,145500,1658221786000,549000,548000,550000,548000,5326
|
|
20230721,145400,1655298383000,548000,549000,550000,548000,7047
|
|
20230721,145300,1651430834000,549000,550000,550000,548000,5619
|
|
20230721,145200,1648345382000,550000,549000,550000,548000,7282
|
|
20230721,145100,1644350153000,549000,549000,550000,548000,9026
|
|
20230721,145000,1639395791000,548000,549000,550000,548000,7109
|
|
20230721,144900,1635492852000,549000,549000,550000,549000,2450
|
|
20230721,144800,1634146282000,550000,549000,550000,549000,5389
|
|
20230721,144700,1631185134000,550000,550000,551000,549000,6558
|
|
20230721,144600,1627578884000,550000,552000,552000,550000,2624
|
|
20230721,144500,1626133749000,552000,551000,552000,550000,5107
|
|
20230721,144400,1623319853000,551000,549000,551000,549000,12294
|
|
20230721,144300,1616552766000,549000,549000,550000,548000,6005
|
|
20230721,144200,1613256025000,549000,550000,550000,548000,4698
|
|
20230721,144100,1610676852000,550000,549000,550000,549000,2240
|
|
20230721,144000,1609445888000,549000,549000,550000,549000,2865
|
|
20230721,143900,1607872615000,549000,549000,550000,548000,6842
|
|
20230721,143800,1604116624000,549000,548000,549000,548000,4286
|
|
20230721,143700,1601765739000,549000,549000,550000,548000,3834
|
|
20230721,143600,1599661845000,549000,550000,550000,549000,8668
|
|
20230721,143500,1594897414000,550000,548000,550000,548000,5153
|
|
20230721,143400,1592068253000,548000,549000,549000,548000,2455
|
|
20230721,143300,1590722077000,548000,549000,549000,548000,1720
|
|
20230721,143200,1589779164000,549000,549000,550000,548000,7340
|
|
20230721,143100,1585753571000,550000,547000,550000,547000,12158
|
|
20230721,143000,1579088336000,548000,548000,549000,547000,3462
|
|
20230721,142900,1577192397000,548000,549000,549000,548000,3687
|
|
20230721,142800,1575171637000,548000,550000,550000,548000,5670
|
|
20230721,142700,1572059865000,550000,550000,550000,549000,1855
|
|
20230721,142600,1571040631000,550000,550000,550000,549000,3732
|
|
20230721,142500,1568989784000,550000,549000,550000,549000,3347
|
|
20230721,142400,1567150691000,549000,549000,550000,549000,3356
|
|
20230721,142300,1565305331000,549000,549000,550000,548000,5472
|
|
20230721,142200,1562301860000,548000,547000,549000,547000,4896
|
|
20230721,142100,1559618548000,548000,547000,548000,546000,6131
|
|
20230721,142000,1556266204000,546000,547000,548000,546000,9253
|
|
20230721,141900,1551204594000,547000,548000,549000,547000,10415
|
|
20230721,141800,1545501769000,548000,548000,549000,547000,6470
|
|
20230721,141700,1541956000000,548000,549000,549000,548000,4597
|
|
20230721,141600,1539436501000,548000,549000,550000,548000,3968
|
|
20230721,141500,1537258156000,549000,549000,550000,549000,4045
|
|
20230721,141400,1535036627000,550000,550000,550000,549000,2395
|
|
20230721,141300,1533720056000,550000,549000,551000,549000,13829
|
|
20230721,141200,1526112489000,550000,550000,550000,549000,3108
|
|
20230721,141100,1524404017000,549000,549000,550000,548000,3091
|
|
20230721,141000,1522707005000,549000,549000,550000,548000,6466
|
|
20230721,140900,1519157091000,549000,550000,551000,548000,9335
|
|
20230721,140800,1514028318000,550000,551000,552000,550000,8688
|
|
20230721,140700,1509245311000,552000,554000,554000,551000,11894
|
|
20230721,140600,1502676847000,553000,554000,555000,553000,8463
|
|
20230721,140500,1497989727000,554000,552000,554000,552000,5528
|
|
20230721,140400,1494932349000,553000,553000,553000,552000,2861
|
|
20230721,140300,1493350442000,552000,552000,553000,552000,3468
|
|
20230721,140200,1491433539000,553000,552000,553000,552000,5034
|
|
20230721,140100,1488650198000,553000,552000,553000,551000,5162
|
|
20230721,140000,1485800465000,551000,553000,554000,551000,11507
|
|
20230721,135900,1479437793000,554000,552000,555000,552000,40066
|
|
20230721,135800,1457237026000,553000,551000,553000,551000,9669
|
|
20230721,135700,1451898636000,552000,549000,552000,548000,48074
|
|
20230721,135600,1425438186000,548000,549000,549000,548000,2149
|
|
20230721,135500,1424258857000,548000,549000,549000,548000,1761
|
|
20230721,135400,1423293113000,549000,548000,549000,548000,2469
|
|
20230721,135300,1421939205000,548000,547000,549000,547000,4886
|
|
20230721,135200,1419261707000,548000,549000,549000,548000,4316
|
|
20230721,135100,1416895983000,549000,548000,549000,548000,1820
|
|
20230721,135000,1415897039000,549000,549000,549000,548000,3921
|
|
20230721,134900,1413746999000,549000,548000,549000,548000,4653
|
|
20230721,134800,1411192925000,549000,548000,550000,547000,17201
|
|
20230721,134700,1401757450000,548000,547000,548000,546000,3399
|
|
20230721,134600,1399897854000,547000,545000,547000,545000,11779
|
|
20230721,134500,1393466157000,545000,546000,546000,545000,2244
|
|
20230721,134400,1392242295000,546000,545000,546000,545000,4290
|
|
20230721,134300,1389903214000,545000,546000,547000,545000,15058
|
|
20230721,134200,1381687967000,546000,548000,548000,546000,6293
|
|
20230721,134100,1378245745000,547000,546000,548000,546000,11502
|
|
20230721,134000,1371953599000,546000,546000,547000,546000,2042
|
|
20230721,133900,1370837916000,546000,547000,547000,546000,2101
|
|
20230721,133800,1369689926000,546000,547000,548000,546000,4656
|
|
20230721,133700,1367142621000,547000,548000,549000,547000,2183
|
|
20230721,133600,1365947321000,548000,547000,549000,546000,5277
|
|
20230721,133500,1363056549000,547000,547000,548000,546000,5853
|
|
20230721,133400,1359855111000,548000,547000,548000,547000,2128
|
|
20230721,133300,1358690317000,547000,548000,549000,547000,11950
|
|
20230721,133200,1352137307000,548000,549000,549000,548000,2682
|
|
20230721,133100,1350665876000,549000,548000,550000,548000,10407
|
|
20230721,133000,1344952763000,548000,548000,549000,547000,9987
|
|
20230721,132900,1339479949000,547000,547000,548000,546000,1597
|
|
20230721,132800,1338605849000,548000,549000,549000,546000,6974
|
|
20230721,132700,1334784647000,549000,545000,549000,545000,11876
|
|
20230721,132600,1328286889000,545000,545000,546000,545000,4811
|
|
20230721,132500,1325664222000,546000,546000,547000,545000,4099
|
|
20230721,132400,1323427825000,546000,547000,547000,546000,3516
|
|
20230721,132300,1321506709000,546000,548000,548000,546000,6471
|
|
20230721,132200,1317966724000,548000,548000,548000,547000,1719
|
|
20230721,132100,1317025294000,548000,547000,548000,547000,4012
|
|
20230721,132000,1314829151000,547000,546000,548000,546000,3593
|
|
20230721,131900,1312863420000,547000,547000,547000,546000,2063
|
|
20230721,131800,1311735588000,547000,548000,548000,546000,5074
|
|
20230721,131700,1308959483000,547000,547000,548000,547000,6712
|
|
20230721,131600,1305284077000,548000,547000,548000,546000,9316
|
|
20230721,131500,1300185835000,546000,544000,546000,543000,11301
|
|
20230721,131400,1294026829000,543000,545000,545000,543000,4060
|
|
20230721,131300,1291819327000,544000,544000,545000,544000,1789
|
|
20230721,131200,1290845419000,544000,544000,545000,544000,1785
|
|
20230721,131100,1289873822000,544000,544000,545000,544000,1421
|
|
20230721,131000,1289100124000,544000,544000,545000,544000,6307
|
|
20230721,130900,1285665904000,545000,544000,545000,544000,2245
|
|
20230721,130800,1284443081000,544000,543000,545000,542000,8401
|
|
20230721,130700,1279878886000,544000,546000,546000,543000,8798
|
|
20230721,130600,1275085163000,546000,545000,546000,545000,6054
|
|
20230721,130500,1271780681000,545000,544000,546000,544000,5873
|
|
20230721,130400,1268580485000,545000,544000,545000,543000,8635
|
|
20230721,130300,1263879237000,544000,544000,547000,543000,16192
|
|
20230721,130200,1255057006000,544000,541000,545000,540000,13802
|
|
20230721,130100,1247575641000,541000,541000,541000,540000,1991
|
|
20230721,130000,1246499755000,541000,540000,541000,540000,3662
|
|
20230721,125900,1244521529000,541000,540000,541000,540000,1764
|
|
20230721,125800,1243568429000,541000,542000,542000,539000,7992
|
|
20230721,125700,1239251579000,541000,540000,542000,540000,4758
|
|
20230721,125600,1236677856000,540000,539000,541000,539000,8241
|
|
20230721,125500,1232232583000,539000,540000,540000,539000,4507
|
|
20230721,125400,1229802564000,539000,538000,541000,538000,10740
|
|
20230721,125300,1224011994000,538000,541000,541000,538000,12127
|
|
20230721,125200,1217468065000,540000,542000,542000,540000,4336
|
|
20230721,125100,1215122666000,541000,541000,542000,541000,7387
|
|
20230721,125000,1211121949000,542000,541000,542000,540000,6710
|
|
20230721,124900,1207494274000,541000,540000,541000,540000,4440
|
|
20230721,124800,1205095945000,541000,540000,542000,538000,20818
|
|
20230721,124700,1193859333000,540000,540000,543000,540000,15119
|
|
20230721,124600,1185677622000,540000,542000,543000,540000,21848
|
|
20230721,124500,1173869920000,542000,542000,543000,541000,6843
|
|
20230721,124400,1170160997000,542000,546000,546000,541000,12723
|
|
20230721,124300,1163247941000,546000,544000,546000,543000,5053
|
|
20230721,124200,1160494667000,544000,543000,545000,543000,7536
|
|
20230721,124100,1156393536000,543000,545000,545000,542000,18959
|
|
20230721,124000,1146086300000,544000,545000,547000,544000,18950
|
|
20230721,123900,1135745259000,546000,546000,546000,545000,6805
|
|
20230721,123800,1132035504000,545000,548000,549000,545000,14875
|
|
20230721,123700,1123903921000,548000,548000,548000,546000,14580
|
|
20230721,123600,1115921966000,548000,549000,550000,547000,13218
|
|
20230721,123500,1108671745000,550000,551000,553000,549000,21611
|
|
20230721,123400,1096755803000,551000,550000,551000,549000,22615
|
|
20230721,123300,1084317448000,550000,548000,550000,547000,25528
|
|
20230721,123200,1070302762000,547000,550000,550000,547000,17957
|
|
20230721,123100,1060446811000,550000,547000,550000,547000,24857
|
|
20230721,123000,1046806919000,548000,543000,548000,542000,29174
|
|
20230721,122900,1030903624000,543000,543000,544000,542000,17264
|
|
20230721,122800,1021523530000,543000,536000,543000,536000,40307
|
|
20230721,122700,999756041000,537000,536000,537000,536000,2389
|
|
20230721,122600,998474403000,537000,536000,537000,536000,1998
|
|
20230721,122500,997402835000,536000,536000,537000,535000,6629
|
|
20230721,122400,993848738000,536000,537000,538000,536000,3292
|
|
20230721,122300,992083329000,537000,537000,538000,537000,3426
|
|
20230721,122200,990243023000,537000,539000,539000,537000,3974
|
|
20230721,122100,988106626000,538000,539000,539000,538000,4804
|
|
20230721,122000,985519421000,538000,536000,539000,535000,12663
|
|
20230721,121900,978721456000,536000,539000,539000,535000,14504
|
|
20230721,121800,970941592000,538000,538000,539000,538000,3580
|
|
20230721,121700,969013345000,538000,538000,539000,538000,3544
|
|
20230721,121600,967105021000,538000,538000,539000,537000,8668
|
|
20230721,121500,962440509000,539000,539000,539000,538000,7307
|
|
20230721,121400,958503706000,538000,540000,540000,538000,10861
|
|
20230721,121300,952648548000,540000,537000,540000,537000,14465
|
|
20230721,121200,944852761000,537000,537000,538000,536000,10595
|
|
20230721,121100,939163533000,537000,538000,538000,536000,7864
|
|
20230721,121000,934939982000,537000,535000,538000,535000,10768
|
|
20230721,120900,929161203000,536000,535000,536000,534000,8866
|
|
20230721,120800,924421371000,535000,534000,535000,533000,2271
|
|
20230721,120700,923208173000,534000,532000,534000,532000,12932
|
|
20230721,120600,916314866000,533000,535000,535000,532000,20185
|
|
20230721,120500,905551010000,535000,536000,537000,533000,20298
|
|
20230721,120400,894695634000,537000,538000,539000,536000,7805
|
|
20230721,120300,890497902000,538000,539000,540000,537000,16855
|
|
20230721,120200,881422312000,539000,536000,539000,536000,22918
|
|
20230721,120100,869096815000,536000,536000,537000,535000,9364
|
|
20230721,120000,864079360000,536000,536000,536000,535000,2588
|
|
20230721,115900,862693234000,536000,535000,536000,534000,13582
|
|
20230721,115800,855429623000,535000,536000,537000,535000,12101
|
|
20230721,115700,848934928000,536000,534000,537000,534000,15091
|
|
20230721,115600,840859936000,534000,537000,537000,534000,13602
|
|
20230721,115500,833583541000,537000,536000,538000,535000,15474
|
|
20230721,115400,825276402000,535000,538000,539000,534000,27645
|
|
20230721,115300,810447859000,539000,542000,543000,537000,25891
|
|
20230721,115200,796480255000,542000,540000,543000,537000,27346
|
|
20230721,115100,781688758000,541000,533000,542000,533000,56590
|
|
20230721,115000,751200197000,533000,532000,534000,531000,17759
|
|
20230721,114900,741735036000,531000,534000,534000,530000,14403
|
|
20230721,114800,734077049000,534000,535000,535000,532000,20584
|
|
20230721,114700,723076956000,535000,531000,535000,530000,17199
|
|
20230721,114600,713917680000,531000,533000,534000,529000,24725
|
|
20230721,114500,700782971000,534000,533000,536000,532000,33301
|
|
20230721,114400,682994843000,533000,534000,535000,531000,41063
|
|
20230721,114300,661102524000,534000,534000,534000,534000,0
|
|
20230721,114200,661102524000,534000,533000,534000,533000,4999
|
|
20230721,114100,658433224000,533000,524000,534000,523000,44048
|
|
20230721,114000,635093048000,524000,529000,529000,524000,24251
|
|
20230721,113900,622309785000,529000,529000,532000,527000,27972
|
|
20230721,113800,607493816000,529000,528000,530000,526000,26699
|
|
20230721,113700,593410444000,529000,525000,532000,524000,52004
|
|
20230721,113600,565892242000,525000,526000,526000,522000,31659
|
|
20230721,113500,549300877000,526000,521000,526000,520000,31903
|
|
20230721,113400,532608586000,521000,519000,521000,517000,40174
|
|
20230721,113300,511745502000,518000,513000,519000,512000,25303
|
|
20230721,113200,498699368000,513000,515000,515000,512000,34229
|
|
20230721,113100,481084232000,515000,511000,515000,510000,25246
|
|
20230721,113000,468129456000,510000,509000,511000,509000,33894
|
|
20230721,112900,450832507000,510000,509000,510000,508000,7985
|
|
20230721,112800,446767735000,509000,507000,509000,507000,4844
|
|
20230721,112700,444306317000,507000,508000,508000,505000,11547
|
|
20230721,112600,438454380000,508000,510000,510000,507000,14628
|
|
20230721,112500,431015817000,509000,507000,510000,507000,7025
|
|
20230721,112400,427440790000,508000,508000,510000,506000,25614
|
|
20230721,112300,414422380000,508000,506000,508000,505000,14299
|
|
20230721,112200,407174653000,506000,505000,506000,504000,3259
|
|
20230721,112100,405527631000,505000,505000,505000,504000,5944
|
|
20230721,112000,402526452000,505000,505000,506000,504000,31000
|
|
20230721,111900,386871237000,505000,505000,505000,504000,4142
|
|
20230721,111800,384779835000,505000,503000,505000,502000,12234
|
|
20230721,111700,378617957000,503000,502000,503000,501000,7108
|
|
20230721,111600,375048197000,501000,502000,502000,501000,1841
|
|
20230721,111500,374124280000,501000,502000,502000,501000,1441
|
|
20230721,111400,373401354000,502000,501000,502000,500000,2915
|
|
20230721,111300,371940716000,501000,501000,501000,500000,861
|
|
20230721,111200,371509633000,501000,500000,501000,500000,2384
|
|
20230721,111100,370315909000,501000,502000,502000,500000,3274
|
|
20230721,111000,368675567000,501000,502000,502000,501000,1685
|
|
20230721,110900,367830254000,502000,503000,503000,501000,2778
|
|
20230721,110800,366435624000,502000,503000,503000,501000,5958
|
|
20230721,110700,363443138000,503000,502000,503000,501000,3295
|
|
20230721,110600,361788643000,502000,501000,502000,500000,2158
|
|
20230721,110500,360706243000,501000,501000,501000,500000,1902
|
|
20230721,110400,359753615000,501000,502000,502000,500000,9254
|
|
20230721,110300,355111705000,501000,502000,502000,501000,2210
|
|
20230721,110200,354003123000,501000,502000,502000,500000,6230
|
|
20230721,110100,350880572000,502000,500000,502000,499500,15032
|
|
20230721,110000,343351583500,499500,498500,500000,498500,11257
|
|
20230721,105900,337733053000,499000,498000,499000,497500,4570
|
|
20230721,105800,335456033500,497500,497500,498000,497000,2405
|
|
20230721,105700,334259547000,497000,497000,497500,497000,820
|
|
20230721,105600,333851777000,497500,497000,497500,496500,2074
|
|
20230721,105500,332821114000,496500,497500,497500,496500,3459
|
|
20230721,105400,331101136500,497500,497000,497500,496000,3829
|
|
20230721,105300,329198776000,497000,496000,497000,495500,9128
|
|
20230721,105200,324666714000,495500,494500,496000,494500,2512
|
|
20230721,105100,323422753000,495000,494500,495000,494000,3306
|
|
20230721,105000,321788629500,494500,495500,495500,494500,7527
|
|
20230721,104900,318063537000,495500,495500,495500,495000,2759
|
|
20230721,104800,316696511500,495500,495000,495500,495000,4002
|
|
20230721,104700,314713685000,495500,494500,495500,494500,4708
|
|
20230721,104600,312382937000,495000,495000,495000,494500,912
|
|
20230721,104500,311931600500,494500,494500,495000,494500,799
|
|
20230721,104400,311536212000,495000,495500,495500,494500,4656
|
|
20230721,104300,309230553000,495500,495500,495500,494500,2125
|
|
20230721,104200,308178479000,495000,494000,495500,494000,10343
|
|
20230721,104100,303061124500,494500,493500,494500,493500,1686
|
|
20230721,104000,302228133000,494000,493500,494000,493000,1898
|
|
20230721,103900,301291468000,493500,493500,493500,493000,1192
|
|
20230721,103800,300703277500,493000,494000,494000,492500,4182
|
|
20230721,103700,298640222500,494000,493500,494000,493000,2496
|
|
20230721,103600,297408197000,493500,493000,493500,492500,3328
|
|
20230721,103500,295767716000,492500,492000,493000,492000,3318
|
|
20230721,103400,294133521000,492500,491500,492500,491500,1437
|
|
20230721,103300,293426533500,492000,492000,492000,491500,909
|
|
20230721,103200,292979374000,492000,492000,492000,491500,2024
|
|
20230721,103100,291984033500,491500,492000,492000,491500,1235
|
|
20230721,103000,291376782500,492000,492000,492000,491500,1560
|
|
20230721,102900,290609558500,491500,492000,492000,491500,771
|
|
20230721,102800,290230468000,492000,492000,492000,491500,1094
|
|
20230721,102700,289692444500,491500,492000,492500,491500,707
|
|
20230721,102600,289344758500,492000,492000,492500,492000,2254
|
|
20230721,102500,288235727000,492000,492000,492500,492000,1194
|
|
20230721,102400,287648098000,492500,492500,492500,492000,624
|
|
20230721,102300,287340961500,492000,491500,492500,491500,1511
|
|
20230721,102200,286597900500,492000,492500,492500,491500,1626
|
|
20230721,102100,285798165000,492500,492500,492500,492000,1695
|
|
20230721,102000,284964126500,492500,492500,492500,492000,737
|
|
20230721,101900,284601399500,492000,492500,492500,492000,1452
|
|
20230721,101800,283886637000,492000,492500,493000,491000,6807
|
|
20230721,101700,280538622000,493000,492500,493000,492500,607
|
|
20230721,101600,280239568000,493000,492500,493500,492500,4260
|
|
20230721,101500,278139270000,492500,492500,493000,492500,1413
|
|
20230721,101400,277443019500,493000,492000,493000,491500,2112
|
|
20230721,101300,276403803000,492000,491500,492000,491500,1776
|
|
20230721,101200,275530591000,492000,491500,492000,491500,4433
|
|
20230721,101100,273350337000,492000,491500,492000,491000,6241
|
|
20230721,101000,270282825500,491500,491000,491500,490500,5269
|
|
20230721,100900,267695899500,491000,490500,491000,490500,2495
|
|
20230721,100800,266471919500,490500,491000,491500,490500,4412
|
|
20230721,100700,264306272000,491000,491000,491500,491000,1860
|
|
20230721,100600,263392919500,491500,491500,492000,491000,5971
|
|
20230721,100500,260458027000,491500,492500,492500,491500,6761
|
|
20230721,100400,257130954000,492500,493000,493500,492500,3101
|
|
20230721,100300,255602604000,493500,493500,493500,493000,5556
|
|
20230721,100200,252863076000,494000,493500,494000,493500,3826
|
|
20230721,100100,250974592000,493500,493500,494000,493000,2485
|
|
20230721,100000,249748297500,493000,493500,493500,493000,2225
|
|
20230721,095900,248650612500,493500,494000,494500,493000,6056
|
|
20230721,095800,245660830000,494500,494000,494500,494000,1486
|
|
20230721,095700,244926410000,494000,494000,494500,493500,3517
|
|
20230721,095600,243189251500,494000,494000,494000,493500,2263
|
|
20230721,095500,242071426500,494000,494500,494500,493500,3825
|
|
20230721,095400,240182225000,494500,495000,495000,494000,2265
|
|
20230721,095300,239061859500,494500,494500,495000,494000,4923
|
|
20230721,095200,236627153000,494500,495500,495500,494000,6952
|
|
20230721,095100,233189206000,495500,495500,495500,495000,1507
|
|
20230721,095000,232442593500,495500,494500,496000,494500,12008
|
|
20230721,094900,226492208500,495000,495000,495000,494500,1856
|
|
20230721,094800,225573735500,495000,494000,495000,494000,3496
|
|
20230721,094700,223844583500,494500,493500,494500,493500,5018
|
|
20230721,094600,221364652000,494000,495000,495500,493500,11662
|
|
20230721,094500,215597278500,495000,495000,495000,494500,3769
|
|
20230721,094400,213731950500,495000,494500,495000,494000,1628
|
|
20230721,094300,212926638000,494500,494500,494500,494000,1301
|
|
20230721,094200,212283437500,494500,495000,495000,494000,3052
|
|
20230721,094100,210774266500,494500,495000,495000,494000,3640
|
|
20230721,094000,208973529500,495000,494000,495000,493500,4392
|
|
20230721,093900,206802271500,494500,495000,496000,494500,12749
|
|
20230721,093800,200489364000,494500,494000,495000,493500,8740
|
|
20230721,093700,196168363500,494000,494000,494000,493000,1734
|
|
20230721,093600,195312588000,493500,493000,494000,493000,1850
|
|
20230721,093500,194399329000,493500,494000,494000,493000,4066
|
|
20230721,093400,192392061500,494000,494000,494000,493500,2561
|
|
20230721,093300,191127228000,494000,494000,494000,493000,4048
|
|
20230721,093200,189128528000,494000,493500,494000,493000,3850
|
|
20230721,093100,187228279500,493500,494000,494000,493000,5963
|
|
20230721,093000,184285531500,494000,494500,494500,493000,3520
|
|
20230721,092900,182547415000,494500,493500,494500,493000,4272
|
|
20230721,092800,180437335000,493500,493000,494000,493000,6903
|
|
20230721,092700,177030753000,493000,491000,493000,490500,5175
|
|
20230721,092600,174484531500,490500,491000,491500,490000,7974
|
|
20230721,092500,170572448500,490500,490500,491500,490500,8032
|
|
20230721,092400,166630005500,491000,492500,493500,490500,13428
|
|
20230721,092300,160018783000,492500,493500,493500,492500,4614
|
|
20230721,092200,157744577500,493500,493500,493500,492500,6915
|
|
20230721,092100,154335897500,493500,494000,494500,493000,6871
|
|
20230721,092000,150941523500,494000,494000,494500,493500,10695
|
|
20230721,091900,145657197000,494000,493500,494000,493000,4566
|
|
20230721,091800,143404323000,493000,494000,494000,492500,9882
|
|
20230721,091700,138529270500,494000,491000,494000,491000,13176
|
|
20230721,091600,132037544000,491000,490500,491500,490500,4190
|
|
20230721,091500,129980368500,490500,490000,491000,490000,8724
|
|
20230721,091400,125701921000,490500,490500,490500,490000,3243
|
|
20230721,091300,124111901500,490500,490500,491000,490000,5591
|
|
20230721,091200,121370172500,490000,490500,491000,490000,11460
|
|
20230721,091100,115751386500,490500,491500,491500,490000,7930
|
|
20230721,091000,111859402000,491500,489500,491500,489000,11822
|
|
20230721,090900,106063835500,489500,489000,490000,489000,6731
|
|
20230721,090800,102769903000,489500,489000,490000,488000,10761
|
|
20230721,090700,97508194000,489000,488500,489000,488000,13660
|
|
20230721,090600,90838107000,488500,489500,490000,488000,13170
|
|
20230721,090500,84398256000,489500,489500,491000,489000,18657
|
|
20230721,090400,75259609000,490000,491500,491500,489500,16667
|
|
20230721,090300,67085448000,491500,492500,493000,490500,9972
|
|
20230721,090200,62184696500,492500,490500,492500,489500,28122
|
|
20230721,090100,48389596000,490500,487000,491000,486000,17444
|
|
20230721,090000,39854807500,486500,486000,487000,483500,81818
|