583 lines
33 KiB
CSV
583 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230719,184000,2537792000,421000,421000,421000,421000,185
|
|
20230719,183900,2537792000,421000,421000,421000,421000,0
|
|
20230719,183800,2537792000,421000,421000,421000,421000,0
|
|
20230719,183700,2537792000,421000,421000,421000,421000,0
|
|
20230719,183600,2537792000,421000,421000,421000,421000,0
|
|
20230719,183500,2537792000,421000,421000,421000,421000,0
|
|
20230719,183400,2537792000,421000,421000,421000,421000,0
|
|
20230719,183300,2537792000,421000,421000,421000,421000,0
|
|
20230719,183200,2537792000,421000,421000,421000,421000,0
|
|
20230719,183100,2537792000,421000,421000,421000,421000,0
|
|
20230719,183000,2537792000,421000,421000,421000,421000,0
|
|
20230719,182900,2537792000,421000,421000,421000,421000,0
|
|
20230719,182800,2537792000,421000,421000,421000,421000,0
|
|
20230719,182700,2537792000,421000,421000,421000,421000,0
|
|
20230719,182600,2537792000,421000,421000,421000,421000,0
|
|
20230719,182500,2537792000,421000,421000,421000,421000,0
|
|
20230719,182400,2537792000,421000,421000,421000,421000,0
|
|
20230719,182300,2537792000,421000,421000,421000,421000,0
|
|
20230719,182200,2537792000,421000,421000,421000,421000,0
|
|
20230719,182100,2537792000,421000,421000,421000,421000,0
|
|
20230719,182000,2537792000,421000,421000,421000,421000,0
|
|
20230719,181900,2537792000,421000,421000,421000,421000,0
|
|
20230719,181800,2537792000,421000,421000,421000,421000,0
|
|
20230719,181700,2537792000,421000,421000,421000,421000,0
|
|
20230719,181600,2537792000,421000,421000,421000,421000,0
|
|
20230719,181500,2537792000,421000,421000,421000,421000,0
|
|
20230719,181400,2537792000,421000,421000,421000,421000,0
|
|
20230719,181300,2537792000,421000,421000,421000,421000,0
|
|
20230719,181200,2537792000,421000,421000,421000,421000,0
|
|
20230719,181100,2537792000,421000,421000,421000,421000,0
|
|
20230719,181000,2537792000,421000,421000,421000,421000,185
|
|
20230719,180900,2537792000,421000,421000,421000,421000,0
|
|
20230719,180800,2537792000,421000,421000,421000,421000,0
|
|
20230719,180700,2537792000,421000,421000,421000,421000,0
|
|
20230719,180600,2537792000,421000,421000,421000,421000,0
|
|
20230719,180500,2537792000,421000,421000,421000,421000,0
|
|
20230719,180400,2537792000,421000,421000,421000,421000,0
|
|
20230719,180300,2537792000,421000,421000,421000,421000,0
|
|
20230719,180200,2537792000,421000,421000,421000,421000,0
|
|
20230719,180100,2537792000,421000,421000,421000,421000,0
|
|
20230719,180000,2537792000,421000,421000,421000,421000,0
|
|
20230719,175900,2537792000,421000,421000,421000,421000,0
|
|
20230719,175800,2537792000,421000,421000,421000,421000,0
|
|
20230719,175700,2537792000,421000,421000,421000,421000,0
|
|
20230719,175600,2537792000,421000,421000,421000,421000,0
|
|
20230719,175500,2537792000,421000,421000,421000,421000,0
|
|
20230719,175400,2537792000,421000,421000,421000,421000,0
|
|
20230719,175300,2537792000,421000,421000,421000,421000,0
|
|
20230719,175200,2537792000,421000,421000,421000,421000,0
|
|
20230719,175100,2537792000,421000,421000,421000,421000,0
|
|
20230719,175000,2537792000,421000,421000,421000,421000,0
|
|
20230719,174900,2537792000,421000,421000,421000,421000,0
|
|
20230719,174800,2537792000,421000,421000,421000,421000,0
|
|
20230719,174700,2537792000,421000,421000,421000,421000,0
|
|
20230719,174600,2537792000,421000,421000,421000,421000,0
|
|
20230719,174500,2537792000,421000,421000,421000,421000,0
|
|
20230719,174400,2537792000,421000,421000,421000,421000,0
|
|
20230719,174300,2537792000,421000,421000,421000,421000,0
|
|
20230719,174200,2537792000,421000,421000,421000,421000,0
|
|
20230719,174100,2537792000,421000,421000,421000,421000,0
|
|
20230719,174000,2537792000,421000,421000,421000,421000,185
|
|
20230719,173900,2537792000,421000,421000,421000,421000,0
|
|
20230719,173800,2537792000,421000,421000,421000,421000,0
|
|
20230719,173700,2537792000,421000,421000,421000,421000,0
|
|
20230719,173600,2537792000,421000,421000,421000,421000,0
|
|
20230719,173500,2537792000,421000,421000,421000,421000,0
|
|
20230719,173400,2537792000,421000,421000,421000,421000,0
|
|
20230719,173300,2537792000,421000,421000,421000,421000,0
|
|
20230719,173200,2537792000,421000,421000,421000,421000,0
|
|
20230719,173100,2537792000,421000,421000,421000,421000,0
|
|
20230719,173000,2537792000,421000,421000,421000,421000,0
|
|
20230719,172900,2537792000,421000,421000,421000,421000,0
|
|
20230719,172800,2537792000,421000,421000,421000,421000,0
|
|
20230719,172700,2537792000,421000,421000,421000,421000,0
|
|
20230719,172600,2537792000,421000,421000,421000,421000,0
|
|
20230719,172500,2537792000,421000,421000,421000,421000,0
|
|
20230719,172400,2537792000,421000,421000,421000,421000,0
|
|
20230719,172300,2537792000,421000,421000,421000,421000,0
|
|
20230719,172200,2537792000,421000,421000,421000,421000,0
|
|
20230719,172100,2537792000,421000,421000,421000,421000,0
|
|
20230719,172000,2537792000,421000,421000,421000,421000,0
|
|
20230719,171900,2537792000,421000,421000,421000,421000,0
|
|
20230719,171800,2537792000,421000,421000,421000,421000,0
|
|
20230719,171700,2537792000,421000,421000,421000,421000,0
|
|
20230719,171600,2537792000,421000,421000,421000,421000,0
|
|
20230719,171500,2537792000,421000,421000,421000,421000,0
|
|
20230719,171400,2537792000,421000,421000,421000,421000,0
|
|
20230719,171300,2537792000,421000,421000,421000,421000,0
|
|
20230719,171200,2537792000,421000,421000,421000,421000,0
|
|
20230719,171100,2537792000,421000,421000,421000,421000,0
|
|
20230719,171000,2537792000,421000,421000,421000,421000,185
|
|
20230719,170900,2537792000,421000,421000,421000,421000,0
|
|
20230719,170800,2537792000,421000,421000,421000,421000,0
|
|
20230719,170700,2537792000,421000,421000,421000,421000,0
|
|
20230719,170600,2537792000,421000,421000,421000,421000,0
|
|
20230719,170500,2537792000,421000,421000,421000,421000,0
|
|
20230719,170400,2537792000,421000,421000,421000,421000,0
|
|
20230719,170300,2537792000,421000,421000,421000,421000,0
|
|
20230719,170200,2537792000,421000,421000,421000,421000,0
|
|
20230719,170100,2537792000,421000,421000,421000,421000,0
|
|
20230719,170000,2537792000,421000,421000,421000,421000,0
|
|
20230719,165900,2537792000,421000,421000,421000,421000,0
|
|
20230719,165800,2537792000,421000,421000,421000,421000,0
|
|
20230719,165700,2537792000,421000,421000,421000,421000,0
|
|
20230719,165600,2537792000,421000,421000,421000,421000,0
|
|
20230719,165500,2537792000,421000,421000,421000,421000,0
|
|
20230719,165400,2537792000,421000,421000,421000,421000,0
|
|
20230719,165300,2537792000,421000,421000,421000,421000,0
|
|
20230719,165200,2537792000,421000,421000,421000,421000,0
|
|
20230719,165100,2537792000,421000,421000,421000,421000,0
|
|
20230719,165000,2537792000,421000,421000,421000,421000,0
|
|
20230719,164900,2537792000,421000,421000,421000,421000,0
|
|
20230719,164800,2537792000,421000,421000,421000,421000,0
|
|
20230719,164700,2537792000,421000,421000,421000,421000,0
|
|
20230719,164600,2537792000,421000,421000,421000,421000,0
|
|
20230719,164500,2537792000,421000,421000,421000,421000,0
|
|
20230719,164400,2537792000,421000,421000,421000,421000,0
|
|
20230719,164300,2537792000,421000,421000,421000,421000,0
|
|
20230719,164200,2537792000,421000,421000,421000,421000,0
|
|
20230719,164100,2537792000,421000,421000,421000,421000,0
|
|
20230719,164000,2537792000,421000,421000,421000,421000,185
|
|
20230719,163900,2537792000,421000,421000,421000,421000,0
|
|
20230719,163800,2537792000,421000,421000,421000,421000,0
|
|
20230719,163700,2537792000,421000,421000,421000,421000,0
|
|
20230719,163600,2537792000,421000,421000,421000,421000,0
|
|
20230719,163500,2537792000,421000,421000,421000,421000,0
|
|
20230719,163400,2537792000,421000,421000,421000,421000,0
|
|
20230719,163300,2537792000,421000,421000,421000,421000,0
|
|
20230719,163200,2537792000,421000,421000,421000,421000,0
|
|
20230719,163100,2537792000,421000,421000,421000,421000,0
|
|
20230719,163000,2537792000,421000,421000,421000,421000,0
|
|
20230719,162900,2537792000,421000,421000,421000,421000,0
|
|
20230719,162800,2537792000,421000,421000,421000,421000,0
|
|
20230719,162700,2537792000,421000,421000,421000,421000,0
|
|
20230719,162600,2537792000,421000,421000,421000,421000,0
|
|
20230719,162500,2537792000,421000,421000,421000,421000,0
|
|
20230719,162400,2537792000,421000,421000,421000,421000,0
|
|
20230719,162300,2537792000,421000,421000,421000,421000,0
|
|
20230719,162200,2537792000,421000,421000,421000,421000,0
|
|
20230719,162100,2537792000,421000,421000,421000,421000,0
|
|
20230719,162000,2537792000,421000,421000,421000,421000,0
|
|
20230719,161900,2537792000,421000,421000,421000,421000,0
|
|
20230719,161800,2537792000,421000,421000,421000,421000,0
|
|
20230719,161700,2537792000,421000,421000,421000,421000,0
|
|
20230719,161600,2537792000,421000,421000,421000,421000,0
|
|
20230719,161500,2537792000,421000,421000,421000,421000,0
|
|
20230719,161400,2537792000,421000,421000,421000,421000,0
|
|
20230719,161300,2537792000,421000,421000,421000,421000,0
|
|
20230719,161200,2537792000,421000,421000,421000,421000,0
|
|
20230719,161100,2537792000,421000,421000,421000,421000,0
|
|
20230719,161000,2537792000,421000,421000,421000,421000,185
|
|
20230719,160900,2537792000,421000,421000,421000,421000,0
|
|
20230719,160800,2537792000,421000,421000,421000,421000,0
|
|
20230719,160700,2537792000,421000,421000,421000,421000,0
|
|
20230719,160600,2537792000,421000,421000,421000,421000,0
|
|
20230719,160500,2537792000,421000,421000,421000,421000,0
|
|
20230719,160400,2537792000,421000,421000,421000,421000,0
|
|
20230719,160300,2537792000,421000,421000,421000,421000,0
|
|
20230719,160200,2537792000,421000,421000,421000,421000,0
|
|
20230719,160100,2537792000,421000,421000,421000,421000,0
|
|
20230719,160000,2537792000,421000,421000,421000,421000,0
|
|
20230719,155900,2537792000,421000,421000,421000,421000,0
|
|
20230719,155800,2537792000,421000,421000,421000,421000,0
|
|
20230719,155700,2537792000,421000,421000,421000,421000,0
|
|
20230719,155600,2537792000,421000,421000,421000,421000,0
|
|
20230719,155500,2537792000,421000,421000,421000,421000,0
|
|
20230719,155400,2537792000,421000,421000,421000,421000,0
|
|
20230719,155300,2537792000,421000,421000,421000,421000,0
|
|
20230719,155200,2537792000,421000,421000,421000,421000,0
|
|
20230719,155100,2537792000,421000,421000,421000,421000,0
|
|
20230719,155000,2537792000,421000,421000,421000,421000,0
|
|
20230719,154900,2537792000,421000,421000,421000,421000,0
|
|
20230719,154800,2537792000,421000,421000,421000,421000,0
|
|
20230719,154700,2537792000,421000,421000,421000,421000,0
|
|
20230719,154600,2537792000,421000,421000,421000,421000,0
|
|
20230719,154500,2537792000,421000,421000,421000,421000,0
|
|
20230719,154400,2537792000,421000,421000,421000,421000,0
|
|
20230719,154300,2537792000,421000,421000,421000,421000,0
|
|
20230719,154200,2537792000,421000,421000,421000,421000,0
|
|
20230719,154100,2537792000,421000,421000,421000,421000,0
|
|
20230719,154000,2537792000,421000,421000,421000,421000,185
|
|
20230719,153900,2537792000,421000,421000,421000,421000,0
|
|
20230719,153800,2537792000,421000,421000,421000,421000,0
|
|
20230719,153700,2537792000,421000,421000,421000,421000,0
|
|
20230719,153600,2537792000,421000,421000,421000,421000,0
|
|
20230719,153500,2537792000,421000,421000,421000,421000,0
|
|
20230719,153400,2537792000,421000,421000,421000,421000,0
|
|
20230719,153300,2537792000,421000,421000,421000,421000,0
|
|
20230719,153200,2537792000,421000,421000,421000,421000,0
|
|
20230719,153100,2537792000,421000,421000,421000,421000,0
|
|
20230719,153000,2537792000,421000,421000,421000,421000,185
|
|
20230719,152900,2459907000,421000,421000,421000,421000,0
|
|
20230719,152800,2459907000,421000,421000,421000,421000,0
|
|
20230719,152700,2459907000,421000,421000,421000,421000,0
|
|
20230719,152600,2459907000,421000,421000,421000,421000,0
|
|
20230719,152500,2459907000,421000,421000,421000,421000,0
|
|
20230719,152400,2459907000,421000,421000,421000,421000,0
|
|
20230719,152300,2459907000,421000,421000,421000,421000,0
|
|
20230719,152200,2459907000,421000,421000,421000,421000,0
|
|
20230719,152100,2459907000,421000,421000,421000,421000,0
|
|
20230719,152000,2459907000,421000,421000,421000,421000,0
|
|
20230719,151900,2459907000,421000,421000,421000,421000,58
|
|
20230719,151800,2435489000,421000,421000,421000,421000,78
|
|
20230719,151700,2402651000,421000,421500,421500,421000,50
|
|
20230719,151600,2381579000,421500,422000,422000,421500,5
|
|
20230719,151500,2379470000,422000,422000,422000,422000,73
|
|
20230719,151400,2348664000,422500,423000,423000,422500,110
|
|
20230719,151300,2302182000,423500,423500,423500,423500,0
|
|
20230719,151200,2302182000,423500,423500,423500,423500,1
|
|
20230719,151100,2301758500,423500,424000,424000,423500,16
|
|
20230719,151000,2294982000,424000,424000,424000,424000,11
|
|
20230719,150900,2290318000,424500,424500,424500,424500,0
|
|
20230719,150800,2290318000,424500,424500,424500,424500,1
|
|
20230719,150700,2289893500,425000,425000,425000,425000,1
|
|
20230719,150600,2289468500,425000,425000,425000,424000,27
|
|
20230719,150500,2277998500,425500,425500,425500,424500,17
|
|
20230719,150400,2270769500,425000,425000,425000,425000,12
|
|
20230719,150300,2265669500,424500,424500,424500,424500,1
|
|
20230719,150200,2265245000,424500,424500,424500,424500,0
|
|
20230719,150100,2265245000,424500,425000,425000,424500,29
|
|
20230719,150000,2252934000,425500,426000,426000,425500,4
|
|
20230719,145900,2251231500,425000,425000,425000,425000,10
|
|
20230719,145800,2246981500,425000,425000,425000,425000,0
|
|
20230719,145700,2246981500,425000,425000,425000,425000,16
|
|
20230719,145600,2240181500,425000,425000,425000,425000,1
|
|
20230719,145500,2239756500,425000,425000,425000,425000,4
|
|
20230719,145400,2238056500,425000,425000,425000,425000,1
|
|
20230719,145300,2237631500,424500,424500,424500,424500,5
|
|
20230719,145200,2235509000,424500,424500,424500,424500,0
|
|
20230719,145100,2235509000,424500,424500,424500,424500,10
|
|
20230719,145000,2231264000,424500,424000,424500,424000,24
|
|
20230719,144900,2221080500,424000,424000,424000,424000,3
|
|
20230719,144800,2219808500,424000,424000,424000,424000,0
|
|
20230719,144700,2219808500,424000,424000,424000,424000,3
|
|
20230719,144600,2218536500,425000,425000,425000,425000,0
|
|
20230719,144500,2218536500,425000,425000,425000,425000,10
|
|
20230719,144400,2214286500,423500,423500,423500,423500,11
|
|
20230719,144300,2209628000,423000,423000,423000,423000,0
|
|
20230719,144200,2209628000,423000,423000,423000,423000,37
|
|
20230719,144100,2193977000,423000,423000,423000,423000,0
|
|
20230719,144000,2193977000,423000,423000,423000,423000,4
|
|
20230719,143900,2192285000,423000,423000,423000,423000,0
|
|
20230719,143800,2192285000,423000,423000,423000,423000,0
|
|
20230719,143700,2192285000,423000,423000,423000,423000,0
|
|
20230719,143600,2192285000,423000,423000,423000,423000,0
|
|
20230719,143500,2192285000,423000,423000,423000,423000,0
|
|
20230719,143400,2192285000,423000,423000,423000,423000,82
|
|
20230719,143300,2157599000,422500,422500,422500,422500,4
|
|
20230719,143200,2155909000,422000,422000,422000,422000,32
|
|
20230719,143100,2142405000,422000,422000,422000,422000,0
|
|
20230719,143000,2142405000,422000,422000,422000,422000,1
|
|
20230719,142900,2141983000,422500,422500,422500,422500,0
|
|
20230719,142800,2141983000,422500,422500,422500,422500,1
|
|
20230719,142700,2141560500,422500,422500,422500,422500,2
|
|
20230719,142600,2140715500,422500,422500,422500,422500,0
|
|
20230719,142500,2140715500,422500,422500,422500,422500,0
|
|
20230719,142400,2140715500,422500,422500,422500,422500,0
|
|
20230719,142300,2140715500,422500,422500,422500,422500,0
|
|
20230719,142200,2140715500,422500,422500,422500,422500,0
|
|
20230719,142100,2140715500,422500,422500,422500,422500,0
|
|
20230719,142000,2140715500,422500,422000,422500,422000,20
|
|
20230719,141900,2132270500,422000,422000,422000,422000,0
|
|
20230719,141800,2132270500,422000,422000,422000,422000,0
|
|
20230719,141700,2132270500,422000,422000,422000,422000,0
|
|
20230719,141600,2132270500,422000,422000,422000,422000,20
|
|
20230719,141500,2123830500,422000,422500,422500,422000,11
|
|
20230719,141400,2119186500,422500,422500,422500,422500,0
|
|
20230719,141300,2119186500,422500,422500,422500,422500,30
|
|
20230719,141200,2106511500,422500,422500,422500,422500,1
|
|
20230719,141100,2106089000,422500,423000,423000,422500,23
|
|
20230719,141000,2096362500,423000,423000,423000,423000,0
|
|
20230719,140900,2096362500,423000,423000,423000,423000,0
|
|
20230719,140800,2096362500,423000,424000,424000,423000,41
|
|
20230719,140700,2079011000,425000,425000,425000,425000,0
|
|
20230719,140600,2079011000,425000,425000,425000,425000,2
|
|
20230719,140500,2078161000,424500,424500,424500,424500,0
|
|
20230719,140400,2078161000,424500,424500,424500,424500,0
|
|
20230719,140300,2078161000,424500,424500,424500,424500,2
|
|
20230719,140200,2077312000,424500,424500,424500,424500,1
|
|
20230719,140100,2076887500,424500,424500,424500,424500,0
|
|
20230719,140000,2076887500,424500,424500,424500,424500,0
|
|
20230719,135900,2076887500,424500,424000,424500,424000,2
|
|
20230719,135800,2076039000,423500,423500,423500,423500,0
|
|
20230719,135700,2076039000,423500,423500,423500,423500,0
|
|
20230719,135600,2076039000,423500,423500,423500,423500,0
|
|
20230719,135500,2076039000,423500,423500,423500,423500,1
|
|
20230719,135400,2075615500,423500,423500,423500,423500,0
|
|
20230719,135300,2075615500,423500,423500,423500,423500,0
|
|
20230719,135200,2075615500,423500,425000,425000,423500,20
|
|
20230719,135100,2067127500,425000,425000,425500,425000,14
|
|
20230719,135000,2061176000,425000,423500,425000,423500,9
|
|
20230719,134900,2057355000,422000,422000,422000,422000,0
|
|
20230719,134800,2057355000,422000,422000,422000,422000,0
|
|
20230719,134700,2057355000,422000,422000,422000,422000,0
|
|
20230719,134600,2057355000,422000,422000,422000,422000,0
|
|
20230719,134500,2057355000,422000,422000,422000,422000,0
|
|
20230719,134400,2057355000,422000,422000,422000,422000,3
|
|
20230719,134300,2056089000,422000,422000,422000,422000,0
|
|
20230719,134200,2056089000,422000,422000,422000,422000,0
|
|
20230719,134100,2056089000,422000,422000,422000,422000,0
|
|
20230719,134000,2056089000,422000,422000,422000,422000,2
|
|
20230719,133900,2055245000,422000,422000,422000,422000,2
|
|
20230719,133800,2054401000,424500,424500,424500,424500,0
|
|
20230719,133700,2054401000,424500,424500,424500,424500,1
|
|
20230719,133600,2053976500,422500,421500,422500,421500,11
|
|
20230719,133500,2049334500,421500,421500,421500,421500,0
|
|
20230719,133400,2049334500,421500,421500,421500,421500,16
|
|
20230719,133300,2042590500,420000,420000,420000,420000,1
|
|
20230719,133200,2042170500,420000,422000,422000,420000,116
|
|
20230719,133100,1993369000,422000,422000,422000,422000,0
|
|
20230719,133000,1993369000,422000,422000,422000,421500,56
|
|
20230719,132900,1969737500,421500,422500,422500,421500,180
|
|
20230719,132800,1893822000,422500,422000,422500,422000,38
|
|
20230719,132700,1877784500,422000,422000,422000,422000,10
|
|
20230719,132600,1873564500,422500,422500,422500,422500,47
|
|
20230719,132500,1853707000,422500,422500,422500,422500,0
|
|
20230719,132400,1853707000,422500,423000,423000,422500,10
|
|
20230719,132300,1849477500,423000,423000,423000,423000,1
|
|
20230719,132200,1849054500,423000,423000,423000,423000,0
|
|
20230719,132100,1849054500,423000,423000,423000,423000,0
|
|
20230719,132000,1849054500,423000,423000,423000,423000,0
|
|
20230719,131900,1849054500,423000,423000,423000,423000,0
|
|
20230719,131800,1849054500,423000,423000,423000,423000,0
|
|
20230719,131700,1849054500,423000,423000,423000,423000,0
|
|
20230719,131600,1849054500,423000,423500,423500,423000,4
|
|
20230719,131500,1847362000,423000,423000,423000,423000,0
|
|
20230719,131400,1847362000,423000,423000,423000,423000,0
|
|
20230719,131300,1847362000,423000,423000,423000,423000,0
|
|
20230719,131200,1847362000,423000,423000,423000,423000,1
|
|
20230719,131100,1846939000,423000,423000,423000,423000,3
|
|
20230719,131000,1845670000,423000,423000,423000,423000,0
|
|
20230719,130900,1845670000,423000,423000,423000,423000,31
|
|
20230719,130800,1832557000,423000,423000,423000,423000,0
|
|
20230719,130700,1832557000,423000,423000,423000,423000,2
|
|
20230719,130600,1831711000,423000,423000,423000,423000,7
|
|
20230719,130500,1828750000,423000,423000,423000,423000,63
|
|
20230719,130400,1802101000,423000,423000,423000,423000,4
|
|
20230719,130300,1800409000,423000,423000,423000,423000,3
|
|
20230719,130200,1799140000,423000,423000,423000,423000,28
|
|
20230719,130100,1787296000,423000,423000,423000,423000,1
|
|
20230719,130000,1786873000,423500,423500,423500,423500,38
|
|
20230719,125900,1770780000,423000,423000,423000,423000,1
|
|
20230719,125800,1770357000,423500,423500,423500,423500,0
|
|
20230719,125700,1770357000,423500,423500,423500,423500,5
|
|
20230719,125600,1768239500,423500,423500,423500,423500,0
|
|
20230719,125500,1768239500,423500,423500,423500,423500,0
|
|
20230719,125400,1768239500,423500,423500,423500,423500,0
|
|
20230719,125300,1768239500,423500,423500,423500,423500,0
|
|
20230719,125200,1768239500,423500,423500,423500,423500,0
|
|
20230719,125100,1768239500,423500,424000,424000,423500,5
|
|
20230719,125000,1766121500,423000,423000,423000,423000,0
|
|
20230719,124900,1766121500,423000,423000,423000,423000,0
|
|
20230719,124800,1766121500,423000,423000,423000,423000,0
|
|
20230719,124700,1766121500,423000,423000,423000,423000,0
|
|
20230719,124600,1766121500,423000,423000,423000,423000,0
|
|
20230719,124500,1766121500,423000,423000,423000,423000,0
|
|
20230719,124400,1766121500,423000,423000,423000,423000,0
|
|
20230719,124300,1766121500,423000,423000,423000,423000,0
|
|
20230719,124200,1766121500,423000,423000,423000,423000,5
|
|
20230719,124100,1764006500,423000,423000,423000,423000,8
|
|
20230719,124000,1760622500,423000,423000,423000,423000,1
|
|
20230719,123900,1760199500,423500,423500,423500,423500,3
|
|
20230719,123800,1758929000,423500,423500,423500,423500,0
|
|
20230719,123700,1758929000,423500,423500,423500,423500,0
|
|
20230719,123600,1758929000,423500,423500,423500,423500,2
|
|
20230719,123500,1758082000,423500,423500,423500,423500,2
|
|
20230719,123400,1757235000,423500,423500,423500,423500,2
|
|
20230719,123300,1756388000,423500,423500,423500,423500,0
|
|
20230719,123200,1756388000,423500,423500,423500,423500,0
|
|
20230719,123100,1756388000,423500,423500,423500,423500,0
|
|
20230719,123000,1756388000,423500,423500,423500,423500,0
|
|
20230719,122900,1756388000,423500,423500,423500,423500,1
|
|
20230719,122800,1755964500,423500,423500,423500,423500,0
|
|
20230719,122700,1755964500,423500,423500,423500,423500,0
|
|
20230719,122600,1755964500,423500,423500,423500,423500,4
|
|
20230719,122500,1754270500,423500,423500,423500,423500,1
|
|
20230719,122400,1753847000,423500,423500,423500,423500,2
|
|
20230719,122300,1753000000,423500,423500,423500,423500,0
|
|
20230719,122200,1753000000,423500,423500,423500,423500,1
|
|
20230719,122100,1752576500,423500,423500,423500,423500,2
|
|
20230719,122000,1751729500,423500,423500,423500,423500,1
|
|
20230719,121900,1751306000,423500,423500,423500,423500,0
|
|
20230719,121800,1751306000,423500,423500,423500,423500,64
|
|
20230719,121700,1724202000,423000,423000,423000,423000,0
|
|
20230719,121600,1724202000,423000,423000,423000,423000,0
|
|
20230719,121500,1724202000,423000,423000,423000,423000,0
|
|
20230719,121400,1724202000,423000,423000,423000,423000,0
|
|
20230719,121300,1724202000,423000,423000,423000,423000,0
|
|
20230719,121200,1724202000,423000,423000,423000,423000,0
|
|
20230719,121100,1724202000,423000,423000,423000,423000,0
|
|
20230719,121000,1724202000,423000,423000,423000,423000,0
|
|
20230719,120900,1724202000,423000,423000,423000,423000,0
|
|
20230719,120800,1724202000,423000,423000,423000,423000,0
|
|
20230719,120700,1724202000,423000,423000,423000,423000,0
|
|
20230719,120600,1724202000,423000,423000,423000,423000,0
|
|
20230719,120500,1724202000,423000,423000,423000,423000,1
|
|
20230719,120400,1723779000,423000,423000,423000,423000,0
|
|
20230719,120300,1723779000,423000,423000,423000,423000,0
|
|
20230719,120200,1723779000,423000,422500,423000,422500,8
|
|
20230719,120100,1720395500,422500,421500,422500,420000,64
|
|
20230719,120000,1693393500,418500,423000,423000,418500,528
|
|
20230719,115900,1471077000,424500,424500,424500,424500,1
|
|
20230719,115800,1470652500,422500,422500,422500,422500,0
|
|
20230719,115700,1470652500,422500,422500,422500,422500,5
|
|
20230719,115600,1468540000,422500,423000,423000,422500,9
|
|
20230719,115500,1464734500,422500,422500,422500,422500,0
|
|
20230719,115400,1464734500,422500,422500,422500,422500,0
|
|
20230719,115300,1464734500,422500,425000,425000,422500,30
|
|
20230719,115200,1452035000,425500,424000,425500,424000,59
|
|
20230719,115100,1427017500,424000,424000,424000,424000,0
|
|
20230719,115000,1427017500,424000,424000,424000,424000,0
|
|
20230719,114900,1427017500,424000,424000,424000,424000,1
|
|
20230719,114800,1426593500,424000,424000,424000,424000,1
|
|
20230719,114700,1426169500,426000,426000,426000,426000,0
|
|
20230719,114600,1426169500,426000,426000,426000,426000,0
|
|
20230719,114500,1426169500,426000,425000,426000,424000,196
|
|
20230719,114400,1343041000,425000,425500,425500,425000,40
|
|
20230719,114300,1326039000,425500,425500,425500,425500,0
|
|
20230719,114200,1326039000,425500,425500,425500,425500,0
|
|
20230719,114100,1326039000,425500,425500,425500,425500,0
|
|
20230719,114000,1326039000,425500,426000,426000,425500,108
|
|
20230719,113900,1280054500,426500,426500,426500,426500,0
|
|
20230719,113800,1280054500,426500,426500,426500,426500,9
|
|
20230719,113700,1276216000,427000,426500,427000,426500,4
|
|
20230719,113600,1274509500,427000,427000,427000,427000,0
|
|
20230719,113500,1274509500,427000,427000,427000,427000,2
|
|
20230719,113400,1273655500,427000,427000,427000,427000,3
|
|
20230719,113300,1272374500,427000,427000,427000,427000,2
|
|
20230719,113200,1271520500,427000,427000,427000,427000,0
|
|
20230719,113100,1271520500,427000,427000,427000,427000,7
|
|
20230719,113000,1268531500,427000,427000,427000,427000,1
|
|
20230719,112900,1268104500,426500,426500,426500,426500,0
|
|
20230719,112800,1268104500,426500,426500,426500,426500,0
|
|
20230719,112700,1268104500,426500,426500,426500,426500,0
|
|
20230719,112600,1268104500,426500,426500,426500,426500,0
|
|
20230719,112500,1268104500,426500,426500,426500,426500,0
|
|
20230719,112400,1268104500,426500,426500,426500,426500,0
|
|
20230719,112300,1268104500,426500,426500,426500,426500,3
|
|
20230719,112200,1266825000,426500,426500,426500,426500,8
|
|
20230719,112100,1263413000,426500,426500,426500,426500,1
|
|
20230719,112000,1262986500,426500,427000,427000,426500,4
|
|
20230719,111900,1261279500,427500,427500,427500,427500,12
|
|
20230719,111800,1256149500,428000,428000,428000,428000,0
|
|
20230719,111700,1256149500,428000,428000,428000,428000,12
|
|
20230719,111600,1251013500,428500,428500,428500,428500,0
|
|
20230719,111500,1251013500,428500,428500,428500,428500,1
|
|
20230719,111400,1250585000,428000,428000,428000,428000,0
|
|
20230719,111300,1250585000,428000,428000,428000,428000,15
|
|
20230719,111200,1244165000,428000,428000,428000,428000,0
|
|
20230719,111100,1244165000,428000,428000,428000,428000,0
|
|
20230719,111000,1244165000,428000,428000,428000,428000,6
|
|
20230719,110900,1241597000,428000,428000,428000,428000,3
|
|
20230719,110800,1240313000,428000,428000,428000,428000,8
|
|
20230719,110700,1236889000,428500,428500,428500,428500,1
|
|
20230719,110600,1236460500,428500,428500,428500,428500,2
|
|
20230719,110500,1235603500,428500,428500,428500,428500,1
|
|
20230719,110400,1235175000,428000,428000,428000,428000,0
|
|
20230719,110300,1235175000,428000,428000,428000,428000,1
|
|
20230719,110200,1234747000,428500,428500,428500,428500,5
|
|
20230719,110100,1232604500,428000,428000,428000,428000,2
|
|
20230719,110000,1231748500,428500,428500,428500,428500,1
|
|
20230719,105900,1231320000,428500,428500,428500,428500,3
|
|
20230719,105800,1230034500,428000,428000,428000,428000,0
|
|
20230719,105700,1230034500,428000,428000,428000,428000,7
|
|
20230719,105600,1227038500,427500,427500,427500,427500,0
|
|
20230719,105500,1227038500,427500,427500,427500,427500,1
|
|
20230719,105400,1226611000,427500,427500,427500,427500,3
|
|
20230719,105300,1225328500,427500,427500,427500,427500,1
|
|
20230719,105200,1224901000,427500,427500,427500,427500,1
|
|
20230719,105100,1224473500,426500,426500,426500,426500,0
|
|
20230719,105000,1224473500,426500,426500,426500,426500,0
|
|
20230719,104900,1224473500,426500,426500,428000,426000,46
|
|
20230719,104800,1204850500,427000,427000,427000,427000,0
|
|
20230719,104700,1204850500,427000,427000,427000,427000,0
|
|
20230719,104600,1204850500,427000,427000,427000,427000,0
|
|
20230719,104500,1204850500,427000,427000,427000,427000,12
|
|
20230719,104400,1199726500,427000,427000,427000,427000,0
|
|
20230719,104300,1199726500,427000,427000,427000,427000,32
|
|
20230719,104200,1186062500,427000,427000,427000,427000,0
|
|
20230719,104100,1186062500,427000,427000,427000,427000,0
|
|
20230719,104000,1186062500,427000,427000,427000,427000,3
|
|
20230719,103900,1184781500,428000,428000,428000,428000,1
|
|
20230719,103800,1184353500,427500,427500,427500,427500,3
|
|
20230719,103700,1183071000,428000,428000,428000,428000,2
|
|
20230719,103600,1182215000,428000,428000,428000,428000,20
|
|
20230719,103500,1173655000,427000,427000,427000,427000,2
|
|
20230719,103400,1172801000,429000,429000,429000,429000,5
|
|
20230719,103300,1170656000,429000,429000,429000,429000,0
|
|
20230719,103200,1170656000,429000,429000,429000,429000,1
|
|
20230719,103100,1170227000,429000,427000,429000,427000,22
|
|
20230719,103000,1160809000,427000,426500,427000,426500,3
|
|
20230719,102900,1159529000,426500,427000,427000,426500,33
|
|
20230719,102800,1145440500,428000,428000,428000,428000,0
|
|
20230719,102700,1145440500,428000,428000,428000,428000,0
|
|
20230719,102600,1145440500,428000,428000,428000,428000,0
|
|
20230719,102500,1145440500,428000,428000,428000,428000,0
|
|
20230719,102400,1145440500,428000,428000,428000,428000,1
|
|
20230719,102300,1145012500,428000,428000,428000,428000,2
|
|
20230719,102200,1144156500,428000,428000,428000,428000,0
|
|
20230719,102100,1144156500,428000,428000,428000,428000,0
|
|
20230719,102000,1144156500,428000,428000,428000,428000,0
|
|
20230719,101900,1144156500,428000,428000,428000,428000,1
|
|
20230719,101800,1143728500,428000,428000,428000,428000,0
|
|
20230719,101700,1143728500,428000,428000,428000,428000,0
|
|
20230719,101600,1143728500,428000,428000,428000,428000,4
|
|
20230719,101500,1142016500,429000,429000,429000,428500,40
|
|
20230719,101400,1124858000,429000,429000,429000,429000,0
|
|
20230719,101300,1124858000,429000,429000,429500,429000,5
|
|
20230719,101200,1122711500,429000,429000,429000,429000,6
|
|
20230719,101100,1120137500,429500,429500,429500,429500,1
|
|
20230719,101000,1119708000,430000,430000,430000,430000,6
|
|
20230719,100900,1117128000,430000,430000,430000,430000,59
|
|
20230719,100800,1091758000,430000,430000,430000,430000,2
|
|
20230719,100700,1090898000,429000,429000,429000,428500,84
|
|
20230719,100600,1054863500,428000,427500,428000,427500,29
|
|
20230719,100500,1042454000,427500,427500,427500,427500,5
|
|
20230719,100400,1040316500,427000,427000,427000,427000,10
|
|
20230719,100300,1036046500,427000,427000,427000,427000,0
|
|
20230719,100200,1036046500,427000,427000,427000,427000,0
|
|
20230719,100100,1036046500,427000,427000,427000,427000,0
|
|
20230719,100000,1036046500,427000,427000,427000,427000,2
|
|
20230719,095900,1035192500,426500,426500,426500,426500,1
|
|
20230719,095800,1034766000,426000,426000,426000,426000,0
|
|
20230719,095700,1034766000,426000,426000,426000,426000,0
|
|
20230719,095600,1034766000,426000,426000,426000,426000,0
|
|
20230719,095500,1034766000,426000,426000,426000,426000,10
|
|
20230719,095400,1030506000,426000,426000,426000,426000,1
|
|
20230719,095300,1030080000,426000,426500,426500,426000,16
|
|
20230719,095200,1023263500,426500,426500,426500,426500,0
|
|
20230719,095100,1023263500,426500,426500,426500,426500,1
|
|
20230719,095000,1022837000,426000,426000,427000,426000,53
|
|
20230719,094900,1000220000,426000,426000,426000,426000,9
|
|
20230719,094800,996386000,426000,426000,426500,426000,29
|
|
20230719,094700,984031500,426000,426000,426000,426000,0
|
|
20230719,094600,984031500,426000,426000,426000,426000,7
|
|
20230719,094500,981049500,427000,427000,427000,427000,3
|
|
20230719,094400,979768500,426000,425500,426000,425500,28
|
|
20230719,094300,967841000,425500,425500,425500,425500,25
|
|
20230719,094200,957203500,425500,424000,425500,424000,43
|
|
20230719,094100,938944000,423500,423000,423500,423000,16
|
|
20230719,094000,932169500,423500,423500,423500,423500,9
|
|
20230719,093900,928358000,423500,423500,423500,423500,18
|
|
20230719,093800,920735000,423500,424000,424000,423500,16
|
|
20230719,093700,913952500,424000,424000,425000,424000,6
|
|
20230719,093600,911407500,423500,425500,425500,423500,46
|
|
20230719,093500,891854500,425500,425500,425500,425500,0
|
|
20230719,093400,891854500,425500,428000,428000,425500,34
|
|
20230719,093300,877311500,428000,429000,429500,428000,31
|
|
20230719,093200,864006500,429500,430000,430000,429500,2
|
|
20230719,093100,863147000,429500,429500,429500,429500,1
|
|
20230719,093000,862717500,429500,428000,429500,428000,3
|
|
20230719,092900,861430500,430000,430000,430000,428500,10
|
|
20230719,092800,857132000,429500,429000,429500,428000,23
|
|
20230719,092700,847276000,428500,428500,428500,428500,0
|
|
20230719,092600,847276000,428500,430500,430500,428500,27
|
|
20230719,092500,835689000,430500,425500,430500,425000,69
|
|
20230719,092400,806047500,428000,428000,428000,425000,17
|
|
20230719,092300,798804500,428000,425500,428000,425500,3
|
|
20230719,092200,797525500,428000,424500,429000,424500,13
|
|
20230719,092100,791981000,424000,423000,424000,423000,127
|
|
20230719,092000,738253000,423000,423000,423000,422500,4
|
|
20230719,091900,736561500,423000,422500,423000,422500,18
|
|
20230719,091800,728948000,422500,422500,423000,422500,16
|
|
20230719,091700,722183000,422500,422500,422500,422500,10
|
|
20230719,091600,717958000,422500,421500,423000,421500,17
|
|
20230719,091500,710776000,420000,418000,420000,418000,64
|
|
20230719,091400,683933500,418000,417500,418000,417500,17
|
|
20230719,091300,676832000,417500,417500,417500,417000,61
|
|
20230719,091200,651370000,418000,419000,419000,418000,60
|
|
20230719,091100,626264000,419000,419500,420000,418000,92
|
|
20230719,091000,587669500,420000,420000,421000,419500,115
|
|
20230719,090900,539367000,420000,422000,422000,420000,126
|
|
20230719,090800,486410500,422000,423000,423000,421500,172
|
|
20230719,090700,413756000,423000,423500,425000,423000,192
|
|
20230719,090600,332528500,423000,422500,425000,422500,40
|
|
20230719,090500,315590500,422500,422000,422500,422000,27
|
|
20230719,090400,304184500,422000,422500,422500,422000,6
|
|
20230719,090300,301651000,422000,422000,422000,421000,168
|
|
20230719,090200,230795000,422000,429000,429000,422000,108
|
|
20230719,090100,184907500,429000,432500,432500,429000,134
|
|
20230719,090000,127077000,435000,437000,437000,432000,291
|