582 lines
32 KiB
CSV
582 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230720,183900,974464000,427000,427000,427000,427000,58
|
|
20230720,183800,974464000,427000,427000,427000,427000,0
|
|
20230720,183700,974464000,427000,427000,427000,427000,0
|
|
20230720,183600,974464000,427000,427000,427000,427000,0
|
|
20230720,183500,974464000,427000,427000,427000,427000,0
|
|
20230720,183400,974464000,427000,427000,427000,427000,0
|
|
20230720,183300,974464000,427000,427000,427000,427000,0
|
|
20230720,183200,974464000,427000,427000,427000,427000,0
|
|
20230720,183100,974464000,427000,427000,427000,427000,0
|
|
20230720,183000,974464000,427000,427000,427000,427000,0
|
|
20230720,182900,974464000,427000,427000,427000,427000,0
|
|
20230720,182800,974464000,427000,427000,427000,427000,0
|
|
20230720,182700,974464000,427000,427000,427000,427000,0
|
|
20230720,182600,974464000,427000,427000,427000,427000,0
|
|
20230720,182500,974464000,427000,427000,427000,427000,0
|
|
20230720,182400,974464000,427000,427000,427000,427000,0
|
|
20230720,182300,974464000,427000,427000,427000,427000,0
|
|
20230720,182200,974464000,427000,427000,427000,427000,0
|
|
20230720,182100,974464000,427000,427000,427000,427000,0
|
|
20230720,182000,974464000,427000,427000,427000,427000,0
|
|
20230720,181900,974464000,427000,427000,427000,427000,0
|
|
20230720,181800,974464000,427000,427000,427000,427000,0
|
|
20230720,181700,974464000,427000,427000,427000,427000,0
|
|
20230720,181600,974464000,427000,427000,427000,427000,0
|
|
20230720,181500,974464000,427000,427000,427000,427000,0
|
|
20230720,181400,974464000,427000,427000,427000,427000,0
|
|
20230720,181300,974464000,427000,427000,427000,427000,0
|
|
20230720,181200,974464000,427000,427000,427000,427000,0
|
|
20230720,181100,974464000,427000,427000,427000,427000,0
|
|
20230720,181000,974464000,427000,427000,427000,427000,0
|
|
20230720,180900,974464000,427000,427000,427000,427000,58
|
|
20230720,180800,974464000,427000,427000,427000,427000,0
|
|
20230720,180700,974464000,427000,427000,427000,427000,0
|
|
20230720,180600,974464000,427000,427000,427000,427000,0
|
|
20230720,180500,974464000,427000,427000,427000,427000,0
|
|
20230720,180400,974464000,427000,427000,427000,427000,0
|
|
20230720,180300,974464000,427000,427000,427000,427000,0
|
|
20230720,180200,974464000,427000,427000,427000,427000,0
|
|
20230720,180100,974464000,427000,427000,427000,427000,0
|
|
20230720,180000,974464000,427000,427000,427000,427000,0
|
|
20230720,175900,974464000,427000,427000,427000,427000,0
|
|
20230720,175800,974464000,427000,427000,427000,427000,0
|
|
20230720,175700,974464000,427000,427000,427000,427000,0
|
|
20230720,175600,974464000,427000,427000,427000,427000,0
|
|
20230720,175500,974464000,427000,427000,427000,427000,0
|
|
20230720,175400,974464000,427000,427000,427000,427000,0
|
|
20230720,175300,974464000,427000,427000,427000,427000,0
|
|
20230720,175200,974464000,427000,427000,427000,427000,0
|
|
20230720,175100,974464000,427000,427000,427000,427000,0
|
|
20230720,175000,974464000,427000,427000,427000,427000,0
|
|
20230720,174900,974464000,427000,427000,427000,427000,0
|
|
20230720,174800,974464000,427000,427000,427000,427000,0
|
|
20230720,174700,974464000,427000,427000,427000,427000,0
|
|
20230720,174600,974464000,427000,427000,427000,427000,0
|
|
20230720,174500,974464000,427000,427000,427000,427000,0
|
|
20230720,174400,974464000,427000,427000,427000,427000,0
|
|
20230720,174300,974464000,427000,427000,427000,427000,0
|
|
20230720,174200,974464000,427000,427000,427000,427000,0
|
|
20230720,174100,974464000,427000,427000,427000,427000,0
|
|
20230720,174000,974464000,427000,427000,427000,427000,0
|
|
20230720,173900,974464000,427000,427000,427000,427000,58
|
|
20230720,173800,974464000,427000,427000,427000,427000,0
|
|
20230720,173700,974464000,427000,427000,427000,427000,0
|
|
20230720,173600,974464000,427000,427000,427000,427000,0
|
|
20230720,173500,974464000,427000,427000,427000,427000,0
|
|
20230720,173400,974464000,427000,427000,427000,427000,0
|
|
20230720,173300,974464000,427000,427000,427000,427000,0
|
|
20230720,173200,974464000,427000,427000,427000,427000,0
|
|
20230720,173100,974464000,427000,427000,427000,427000,0
|
|
20230720,173000,974464000,427000,427000,427000,427000,0
|
|
20230720,172900,974464000,427000,427000,427000,427000,0
|
|
20230720,172800,974464000,427000,427000,427000,427000,0
|
|
20230720,172700,974464000,427000,427000,427000,427000,0
|
|
20230720,172600,974464000,427000,427000,427000,427000,0
|
|
20230720,172500,974464000,427000,427000,427000,427000,0
|
|
20230720,172400,974464000,427000,427000,427000,427000,0
|
|
20230720,172300,974464000,427000,427000,427000,427000,0
|
|
20230720,172200,974464000,427000,427000,427000,427000,0
|
|
20230720,172100,974464000,427000,427000,427000,427000,0
|
|
20230720,172000,974464000,427000,427000,427000,427000,0
|
|
20230720,171900,974464000,427000,427000,427000,427000,0
|
|
20230720,171800,974464000,427000,427000,427000,427000,0
|
|
20230720,171700,974464000,427000,427000,427000,427000,0
|
|
20230720,171600,974464000,427000,427000,427000,427000,0
|
|
20230720,171500,974464000,427000,427000,427000,427000,0
|
|
20230720,171400,974464000,427000,427000,427000,427000,0
|
|
20230720,171300,974464000,427000,427000,427000,427000,0
|
|
20230720,171200,974464000,427000,427000,427000,427000,0
|
|
20230720,171100,974464000,427000,427000,427000,427000,0
|
|
20230720,171000,974464000,427000,427000,427000,427000,0
|
|
20230720,170900,974464000,427000,427000,427000,427000,58
|
|
20230720,170800,974464000,427000,427000,427000,427000,0
|
|
20230720,170700,974464000,427000,427000,427000,427000,0
|
|
20230720,170600,974464000,427000,427000,427000,427000,0
|
|
20230720,170500,974464000,427000,427000,427000,427000,0
|
|
20230720,170400,974464000,427000,427000,427000,427000,0
|
|
20230720,170300,974464000,427000,427000,427000,427000,0
|
|
20230720,170200,974464000,427000,427000,427000,427000,0
|
|
20230720,170100,974464000,427000,427000,427000,427000,0
|
|
20230720,170000,974464000,427000,427000,427000,427000,0
|
|
20230720,165900,974464000,427000,427000,427000,427000,0
|
|
20230720,165800,974464000,427000,427000,427000,427000,0
|
|
20230720,165700,974464000,427000,427000,427000,427000,0
|
|
20230720,165600,974464000,427000,427000,427000,427000,0
|
|
20230720,165500,974464000,427000,427000,427000,427000,0
|
|
20230720,165400,974464000,427000,427000,427000,427000,0
|
|
20230720,165300,974464000,427000,427000,427000,427000,0
|
|
20230720,165200,974464000,427000,427000,427000,427000,0
|
|
20230720,165100,974464000,427000,427000,427000,427000,0
|
|
20230720,165000,974464000,427000,427000,427000,427000,0
|
|
20230720,164900,974464000,427000,427000,427000,427000,0
|
|
20230720,164800,974464000,427000,427000,427000,427000,0
|
|
20230720,164700,974464000,427000,427000,427000,427000,0
|
|
20230720,164600,974464000,427000,427000,427000,427000,0
|
|
20230720,164500,974464000,427000,427000,427000,427000,0
|
|
20230720,164400,974464000,427000,427000,427000,427000,0
|
|
20230720,164300,974464000,427000,427000,427000,427000,0
|
|
20230720,164200,974464000,427000,427000,427000,427000,0
|
|
20230720,164100,974464000,427000,427000,427000,427000,0
|
|
20230720,164000,974464000,427000,427000,427000,427000,0
|
|
20230720,163900,974464000,427000,427000,427000,427000,58
|
|
20230720,163800,974464000,427000,427000,427000,427000,0
|
|
20230720,163700,974464000,427000,427000,427000,427000,0
|
|
20230720,163600,974464000,427000,427000,427000,427000,0
|
|
20230720,163500,974464000,427000,427000,427000,427000,0
|
|
20230720,163400,974464000,427000,427000,427000,427000,0
|
|
20230720,163300,974464000,427000,427000,427000,427000,0
|
|
20230720,163200,974464000,427000,427000,427000,427000,0
|
|
20230720,163100,974464000,427000,427000,427000,427000,0
|
|
20230720,163000,974464000,427000,427000,427000,427000,0
|
|
20230720,162900,974464000,427000,427000,427000,427000,0
|
|
20230720,162800,974464000,427000,427000,427000,427000,0
|
|
20230720,162700,974464000,427000,427000,427000,427000,0
|
|
20230720,162600,974464000,427000,427000,427000,427000,0
|
|
20230720,162500,974464000,427000,427000,427000,427000,0
|
|
20230720,162400,974464000,427000,427000,427000,427000,0
|
|
20230720,162300,974464000,427000,427000,427000,427000,0
|
|
20230720,162200,974464000,427000,427000,427000,427000,0
|
|
20230720,162100,974464000,427000,427000,427000,427000,0
|
|
20230720,162000,974464000,427000,427000,427000,427000,0
|
|
20230720,161900,974464000,427000,427000,427000,427000,0
|
|
20230720,161800,974464000,427000,427000,427000,427000,0
|
|
20230720,161700,974464000,427000,427000,427000,427000,0
|
|
20230720,161600,974464000,427000,427000,427000,427000,0
|
|
20230720,161500,974464000,427000,427000,427000,427000,0
|
|
20230720,161400,974464000,427000,427000,427000,427000,0
|
|
20230720,161300,974464000,427000,427000,427000,427000,0
|
|
20230720,161200,974464000,427000,427000,427000,427000,0
|
|
20230720,161100,974464000,427000,427000,427000,427000,0
|
|
20230720,161000,974464000,427000,427000,427000,427000,0
|
|
20230720,160900,974464000,427000,427000,427000,427000,58
|
|
20230720,160800,974464000,427000,427000,427000,427000,0
|
|
20230720,160700,974464000,427000,427000,427000,427000,0
|
|
20230720,160600,974464000,427000,427000,427000,427000,0
|
|
20230720,160500,974464000,427000,427000,427000,427000,0
|
|
20230720,160400,974464000,427000,427000,427000,427000,0
|
|
20230720,160300,974464000,427000,427000,427000,427000,0
|
|
20230720,160200,974464000,427000,427000,427000,427000,0
|
|
20230720,160100,974464000,427000,427000,427000,427000,0
|
|
20230720,160000,974464000,427000,427000,427000,427000,0
|
|
20230720,155900,974464000,427000,427000,427000,427000,0
|
|
20230720,155800,974464000,427000,427000,427000,427000,0
|
|
20230720,155700,974464000,427000,427000,427000,427000,0
|
|
20230720,155600,974464000,427000,427000,427000,427000,0
|
|
20230720,155500,974464000,427000,427000,427000,427000,0
|
|
20230720,155400,974464000,427000,427000,427000,427000,0
|
|
20230720,155300,974464000,427000,427000,427000,427000,0
|
|
20230720,155200,974464000,427000,427000,427000,427000,0
|
|
20230720,155100,974464000,427000,427000,427000,427000,0
|
|
20230720,155000,974464000,427000,427000,427000,427000,0
|
|
20230720,154900,974464000,427000,427000,427000,427000,0
|
|
20230720,154800,974464000,427000,427000,427000,427000,0
|
|
20230720,154700,974464000,427000,427000,427000,427000,0
|
|
20230720,154600,974464000,427000,427000,427000,427000,0
|
|
20230720,154500,974464000,427000,427000,427000,427000,0
|
|
20230720,154400,974464000,427000,427000,427000,427000,0
|
|
20230720,154300,974464000,427000,427000,427000,427000,0
|
|
20230720,154200,974464000,427000,427000,427000,427000,0
|
|
20230720,154100,974464000,427000,427000,427000,427000,0
|
|
20230720,154000,974464000,427000,427000,427000,427000,0
|
|
20230720,153900,974464000,427000,427000,427000,427000,58
|
|
20230720,153800,974464000,427000,427000,427000,427000,0
|
|
20230720,153700,974464000,427000,427000,427000,427000,0
|
|
20230720,153600,974464000,427000,427000,427000,427000,0
|
|
20230720,153500,974464000,427000,427000,427000,427000,0
|
|
20230720,153400,974464000,427000,427000,427000,427000,0
|
|
20230720,153300,974464000,427000,427000,427000,427000,0
|
|
20230720,153200,974464000,427000,427000,427000,427000,0
|
|
20230720,153100,974464000,427000,427000,427000,427000,0
|
|
20230720,153000,974464000,427000,427000,427000,427000,58
|
|
20230720,152900,949698000,427500,427500,427500,427500,0
|
|
20230720,152800,949698000,427500,427500,427500,427500,0
|
|
20230720,152700,949698000,427500,427500,427500,427500,0
|
|
20230720,152600,949698000,427500,427500,427500,427500,0
|
|
20230720,152500,949698000,427500,427500,427500,427500,0
|
|
20230720,152400,949698000,427500,427500,427500,427500,0
|
|
20230720,152300,949698000,427500,427500,427500,427500,0
|
|
20230720,152200,949698000,427500,427500,427500,427500,0
|
|
20230720,152100,949698000,427500,427500,427500,427500,0
|
|
20230720,152000,949698000,427500,427500,427500,427500,0
|
|
20230720,151900,949698000,427500,427500,427500,427500,1
|
|
20230720,151800,949270500,428000,428000,428000,428000,10
|
|
20230720,151700,944990500,428000,428000,428000,428000,2
|
|
20230720,151600,944134500,428000,427500,428000,427000,4
|
|
20230720,151500,942424500,427500,427500,427500,427500,1
|
|
20230720,151400,941997000,427000,427000,427000,427000,1
|
|
20230720,151300,941570000,427500,427500,427500,427500,1
|
|
20230720,151200,941142500,427500,427500,427500,427500,10
|
|
20230720,151100,936867500,427500,427500,427500,427500,1
|
|
20230720,151000,936440000,427000,427000,427000,427000,3
|
|
20230720,150900,935159000,427000,427000,427000,427000,0
|
|
20230720,150800,935159000,427000,427000,427000,427000,0
|
|
20230720,150700,935159000,427000,427000,427000,427000,7
|
|
20230720,150600,932170000,427000,427000,427000,427000,8
|
|
20230720,150500,928754000,427000,427000,427000,427000,79
|
|
20230720,150400,895021000,427000,427000,427000,427000,24
|
|
20230720,150300,884773000,427500,427500,427500,427500,0
|
|
20230720,150200,884773000,427500,427500,427500,427500,0
|
|
20230720,150100,884773000,427500,427500,427500,427500,0
|
|
20230720,150000,884773000,427500,427500,427500,427500,0
|
|
20230720,145900,884773000,427500,427500,427500,427500,0
|
|
20230720,145800,884773000,427500,427500,427500,427500,4
|
|
20230720,145700,883063000,427500,427500,427500,427500,1
|
|
20230720,145600,882635500,427500,427500,427500,427500,0
|
|
20230720,145500,882635500,427500,427500,427500,427500,1
|
|
20230720,145400,882208000,427500,427500,427500,427500,0
|
|
20230720,145300,882208000,427500,427500,427500,427500,14
|
|
20230720,145200,876223000,427500,427500,427500,427500,0
|
|
20230720,145100,876223000,427500,427500,427500,427500,0
|
|
20230720,145000,876223000,427500,427500,427500,427500,1
|
|
20230720,144900,875795500,428000,428000,428000,428000,0
|
|
20230720,144800,875795500,428000,428000,428000,428000,0
|
|
20230720,144700,875795500,428000,428000,428000,428000,10
|
|
20230720,144600,871515500,428000,428000,428000,428000,0
|
|
20230720,144500,871515500,428000,428000,428000,428000,1
|
|
20230720,144400,871087500,427000,427000,427000,427000,0
|
|
20230720,144300,871087500,427000,427500,427500,427000,38
|
|
20230720,144200,854843000,427000,427000,427000,427000,0
|
|
20230720,144100,854843000,427000,427000,427000,427000,0
|
|
20230720,144000,854843000,427000,427000,427000,427000,0
|
|
20230720,143900,854843000,427000,427000,427000,427000,0
|
|
20230720,143800,854843000,427000,427000,427000,427000,6
|
|
20230720,143700,852281000,427500,427500,427500,427500,0
|
|
20230720,143600,852281000,427500,427500,427500,427500,0
|
|
20230720,143500,852281000,427500,427500,427500,427500,0
|
|
20230720,143400,852281000,427500,427500,427500,427500,3
|
|
20230720,143300,850998500,427500,427500,427500,427500,1
|
|
20230720,143200,850571000,427000,427000,427000,427000,0
|
|
20230720,143100,850571000,427000,427000,427000,427000,0
|
|
20230720,143000,850571000,427000,427000,427000,427000,1
|
|
20230720,142900,850144000,427000,427000,427000,427000,16
|
|
20230720,142800,843312000,427000,427000,427000,427000,24
|
|
20230720,142700,833064000,427000,427000,427000,427000,22
|
|
20230720,142600,823670000,427000,427000,427000,427000,0
|
|
20230720,142500,823670000,427000,427000,427000,427000,5
|
|
20230720,142400,821535000,427000,427000,427000,427000,0
|
|
20230720,142300,821535000,427000,427000,427000,427000,0
|
|
20230720,142200,821535000,427000,427000,427000,427000,1
|
|
20230720,142100,821108000,427500,427500,427500,427500,0
|
|
20230720,142000,821108000,427500,427500,427500,427500,0
|
|
20230720,141900,821108000,427500,427500,427500,427500,0
|
|
20230720,141800,821108000,427500,427500,427500,427500,0
|
|
20230720,141700,821108000,427500,427500,427500,427500,1
|
|
20230720,141600,820680500,427000,427000,427000,427000,0
|
|
20230720,141500,820680500,427000,427000,427000,427000,0
|
|
20230720,141400,820680500,427000,427000,427000,427000,0
|
|
20230720,141300,820680500,427000,427000,427000,427000,3
|
|
20230720,141200,819399500,427000,427000,427000,427000,0
|
|
20230720,141100,819399500,427000,427000,427000,427000,0
|
|
20230720,141000,819399500,427000,427000,427000,427000,0
|
|
20230720,140900,819399500,427000,427000,427000,427000,0
|
|
20230720,140800,819399500,427000,427000,427000,427000,0
|
|
20230720,140700,819399500,427000,427000,427000,427000,0
|
|
20230720,140600,819399500,427000,427000,427000,427000,7
|
|
20230720,140500,816410500,427000,427000,427000,427000,0
|
|
20230720,140400,816410500,427000,427000,427000,427000,0
|
|
20230720,140300,816410500,427000,427000,427000,427000,6
|
|
20230720,140200,813848500,426500,426500,426500,426500,10
|
|
20230720,140100,809583500,426500,426500,426500,426500,0
|
|
20230720,140000,809583500,426500,426500,426500,426500,1
|
|
20230720,135900,809157000,426500,426500,426500,426500,2
|
|
20230720,135800,808304000,426500,426500,426500,426500,9
|
|
20230720,135700,804465500,426500,427000,427000,426500,21
|
|
20230720,135600,795499000,427000,427000,427000,427000,0
|
|
20230720,135500,795499000,427000,427000,427000,427000,30
|
|
20230720,135400,782689000,427500,427500,427500,427500,0
|
|
20230720,135300,782689000,427500,427500,427500,427500,0
|
|
20230720,135200,782689000,427500,428000,428000,427500,16
|
|
20230720,135100,775841500,428000,428000,428000,428000,0
|
|
20230720,135000,775841500,428000,428000,428000,428000,0
|
|
20230720,134900,775841500,428000,428000,428000,428000,0
|
|
20230720,134800,775841500,428000,428000,428000,428000,0
|
|
20230720,134700,775841500,428000,428000,428000,428000,0
|
|
20230720,134600,775841500,428000,428000,428000,428000,0
|
|
20230720,134500,775841500,428000,428000,428000,428000,0
|
|
20230720,134400,775841500,428000,428000,428000,428000,0
|
|
20230720,134300,775841500,428000,428000,428000,428000,0
|
|
20230720,134200,775841500,428000,428000,428000,428000,6
|
|
20230720,134100,773273500,428000,428000,428000,428000,0
|
|
20230720,134000,773273500,428000,428000,428000,428000,0
|
|
20230720,133900,773273500,428000,428000,428000,428000,0
|
|
20230720,133800,773273500,428000,428000,428000,428000,0
|
|
20230720,133700,773273500,428000,428000,428000,428000,0
|
|
20230720,133600,773273500,428000,428000,428000,428000,0
|
|
20230720,133500,773273500,428000,428000,428000,428000,0
|
|
20230720,133400,773273500,428000,428000,428000,428000,1
|
|
20230720,133300,772845500,428000,428000,428000,428000,0
|
|
20230720,133200,772845500,428000,428000,428000,428000,0
|
|
20230720,133100,772845500,428000,428000,428000,428000,0
|
|
20230720,133000,772845500,428000,428000,428000,428000,1
|
|
20230720,132900,772417500,428000,428500,428500,428000,23
|
|
20230720,132800,762562500,428000,428000,428000,428000,0
|
|
20230720,132700,762562500,428000,428000,428000,428000,9
|
|
20230720,132600,758710500,428000,428000,428000,428000,9
|
|
20230720,132500,754858500,428000,428000,428000,428000,0
|
|
20230720,132400,754858500,428000,428000,428000,428000,0
|
|
20230720,132300,754858500,428000,428000,428000,428000,1
|
|
20230720,132200,754430500,428000,428000,428000,428000,0
|
|
20230720,132100,754430500,428000,428000,428000,428000,23
|
|
20230720,132000,744586500,428000,428000,428000,428000,0
|
|
20230720,131900,744586500,428000,428000,428000,428000,6
|
|
20230720,131800,742018500,428000,428000,428000,428000,3
|
|
20230720,131700,740734500,428000,428000,428000,428000,0
|
|
20230720,131600,740734500,428000,428000,428000,428000,2
|
|
20230720,131500,739878500,428000,428000,428000,428000,0
|
|
20230720,131400,739878500,428000,428000,428000,428000,10
|
|
20230720,131300,735598500,428000,428000,428000,428000,0
|
|
20230720,131200,735598500,428000,428000,428000,428000,1
|
|
20230720,131100,735170500,427500,427500,427500,427500,0
|
|
20230720,131000,735170500,427500,427500,427500,427500,0
|
|
20230720,130900,735170500,427500,427500,427500,427500,3
|
|
20230720,130800,733888000,427500,427500,427500,427500,3
|
|
20230720,130700,732605500,427500,427500,427500,427500,1
|
|
20230720,130600,732178000,427500,427500,427500,427500,0
|
|
20230720,130500,732178000,427500,427500,427500,427500,0
|
|
20230720,130400,732178000,427500,427500,427500,427500,0
|
|
20230720,130300,732178000,427500,427500,427500,427500,0
|
|
20230720,130200,732178000,427500,427500,427500,427500,1
|
|
20230720,130100,731750500,428000,428000,428000,428000,0
|
|
20230720,130000,731750500,428000,428000,428000,428000,1
|
|
20230720,125900,731322500,427000,427500,427500,427000,34
|
|
20230720,125800,716804000,427500,427500,427500,427500,0
|
|
20230720,125700,716804000,427500,427500,427500,427500,0
|
|
20230720,125600,716804000,427500,427500,427500,427500,0
|
|
20230720,125500,716804000,427500,427500,427500,427500,0
|
|
20230720,125400,716804000,427500,427500,427500,427500,0
|
|
20230720,125300,716804000,427500,427500,427500,427500,0
|
|
20230720,125200,716804000,427500,427000,427500,427000,3
|
|
20230720,125100,715522500,427500,427500,427500,427500,0
|
|
20230720,125000,715522500,427500,427500,427500,427500,0
|
|
20230720,124900,715522500,427500,427500,427500,427500,0
|
|
20230720,124800,715522500,427500,427500,427500,427500,0
|
|
20230720,124700,715522500,427500,428000,428000,427500,20
|
|
20230720,124600,706964000,427500,427500,427500,427500,0
|
|
20230720,124500,706964000,427500,427500,427500,427500,0
|
|
20230720,124400,706964000,427500,427500,427500,427500,0
|
|
20230720,124300,706964000,427500,427500,427500,427500,1
|
|
20230720,124200,706536500,427500,427500,427500,427500,0
|
|
20230720,124100,706536500,427500,427500,427500,427500,1
|
|
20230720,124000,706109000,427500,427500,427500,427500,0
|
|
20230720,123900,706109000,427500,427500,427500,427500,10
|
|
20230720,123800,701834000,427000,427000,427000,427000,0
|
|
20230720,123700,701834000,427000,427000,427000,427000,60
|
|
20230720,123600,676214000,427000,427000,427000,427000,0
|
|
20230720,123500,676214000,427000,427000,427000,427000,7
|
|
20230720,123400,673225000,426500,426500,426500,426500,1
|
|
20230720,123300,672798500,426500,426500,426500,426500,0
|
|
20230720,123200,672798500,426500,426500,426500,426500,0
|
|
20230720,123100,672798500,426500,426500,426500,426500,0
|
|
20230720,123000,672798500,426500,426500,426500,426500,0
|
|
20230720,122900,672798500,426500,426500,426500,426500,0
|
|
20230720,122800,672798500,426500,426500,426500,426500,0
|
|
20230720,122700,672798500,426500,426500,426500,426500,0
|
|
20230720,122600,672798500,426500,426500,426500,426500,1
|
|
20230720,122500,672372000,426500,426500,426500,426500,0
|
|
20230720,122400,672372000,426500,426500,426500,426500,0
|
|
20230720,122300,672372000,426500,426500,426500,426500,1
|
|
20230720,122200,671945500,426000,426500,426500,426000,13
|
|
20230720,122100,666401500,426000,426000,426000,426000,3
|
|
20230720,122000,665123500,426000,426000,426000,426000,0
|
|
20230720,121900,665123500,426000,426000,426000,426000,0
|
|
20230720,121800,665123500,426000,426000,426000,426000,0
|
|
20230720,121700,665123500,426000,426000,426000,426000,0
|
|
20230720,121600,665123500,426000,426000,426000,426000,0
|
|
20230720,121500,665123500,426000,426000,426000,426000,10
|
|
20230720,121400,660863500,425500,425500,425500,425500,0
|
|
20230720,121300,660863500,425500,425500,425500,425500,0
|
|
20230720,121200,660863500,425500,425500,425500,425500,0
|
|
20230720,121100,660863500,425500,425500,425500,425500,0
|
|
20230720,121000,660863500,425500,425500,425500,425500,0
|
|
20230720,120900,660863500,425500,425500,425500,425500,0
|
|
20230720,120800,660863500,425500,425500,425500,425500,0
|
|
20230720,120700,660863500,425500,425500,425500,425500,0
|
|
20230720,120600,660863500,425500,425500,425500,425500,0
|
|
20230720,120500,660863500,425500,425500,425500,425500,0
|
|
20230720,120400,660863500,425500,425500,425500,425500,0
|
|
20230720,120300,660863500,425500,425500,425500,425500,0
|
|
20230720,120200,660863500,425500,425500,425500,425500,0
|
|
20230720,120100,660863500,425500,425500,425500,425500,0
|
|
20230720,120000,660863500,425500,425500,425500,425500,0
|
|
20230720,115900,660863500,425500,425500,425500,425500,0
|
|
20230720,115800,660863500,425500,425500,425500,425500,0
|
|
20230720,115700,660863500,425500,425500,425500,425500,0
|
|
20230720,115600,660863500,425500,425500,425500,425500,0
|
|
20230720,115500,660863500,425500,425500,425500,425500,0
|
|
20230720,115400,660863500,425500,425500,425500,425500,0
|
|
20230720,115300,660863500,425500,426500,426500,425500,15
|
|
20230720,115200,654467000,427000,427000,427000,427000,0
|
|
20230720,115100,654467000,427000,427000,427000,427000,0
|
|
20230720,115000,654467000,427000,427000,427000,427000,0
|
|
20230720,114900,654467000,427000,427000,427000,427000,0
|
|
20230720,114800,654467000,427000,427000,427000,427000,0
|
|
20230720,114700,654467000,427000,427000,427000,427000,1
|
|
20230720,114600,654040000,426500,426500,426500,426500,0
|
|
20230720,114500,654040000,426500,426500,426500,426500,0
|
|
20230720,114400,654040000,426500,426500,426500,426500,0
|
|
20230720,114300,654040000,426500,426500,426500,426500,0
|
|
20230720,114200,654040000,426500,426500,426500,426500,0
|
|
20230720,114100,654040000,426500,426500,426500,426500,0
|
|
20230720,114000,654040000,426500,426500,426500,426500,0
|
|
20230720,113900,654040000,426500,426500,426500,426500,0
|
|
20230720,113800,654040000,426500,426500,426500,426500,0
|
|
20230720,113700,654040000,426500,426500,426500,426500,0
|
|
20230720,113600,654040000,426500,426500,426500,426500,0
|
|
20230720,113500,654040000,426500,426500,426500,426500,5
|
|
20230720,113400,651907500,426500,426500,426500,426500,5
|
|
20230720,113300,649775000,426000,426000,426000,426000,0
|
|
20230720,113200,649775000,426000,426000,426000,426000,0
|
|
20230720,113100,649775000,426000,426000,426000,426000,0
|
|
20230720,113000,649775000,426000,426000,426000,426000,2
|
|
20230720,112900,648923000,425500,425500,425500,425500,0
|
|
20230720,112800,648923000,425500,425500,425500,425500,0
|
|
20230720,112700,648923000,425500,425500,425500,425500,0
|
|
20230720,112600,648923000,425500,425500,425500,425500,0
|
|
20230720,112500,648923000,425500,425500,425500,425500,0
|
|
20230720,112400,648923000,425500,425500,425500,425500,0
|
|
20230720,112300,648923000,425500,425500,425500,425500,0
|
|
20230720,112200,648923000,425500,425500,425500,425500,0
|
|
20230720,112100,648923000,425500,427000,427000,425500,57
|
|
20230720,112000,624652500,427500,428000,428000,427500,8
|
|
20230720,111900,621230000,428000,428000,428000,428000,1
|
|
20230720,111800,620802000,428000,428000,428000,428000,0
|
|
20230720,111700,620802000,428000,428000,428000,428000,0
|
|
20230720,111600,620802000,428000,428000,428000,428000,0
|
|
20230720,111500,620802000,428000,428000,428000,428000,0
|
|
20230720,111400,620802000,428000,428000,428000,428000,0
|
|
20230720,111300,620802000,428000,428000,428000,428000,0
|
|
20230720,111200,620802000,428000,428000,428000,428000,0
|
|
20230720,111100,620802000,428000,428000,428000,428000,0
|
|
20230720,111000,620802000,428000,428000,428000,428000,0
|
|
20230720,110900,620802000,428000,428000,428000,428000,0
|
|
20230720,110800,620802000,428000,428000,428000,428000,2
|
|
20230720,110700,619946000,428000,428000,428000,428000,2
|
|
20230720,110600,619090000,428000,428000,428000,428000,2
|
|
20230720,110500,618234000,428000,428000,428000,428000,8
|
|
20230720,110400,614810000,427500,427500,427500,427500,14
|
|
20230720,110300,608825000,427000,427000,427000,427000,0
|
|
20230720,110200,608825000,427000,427000,427000,427000,0
|
|
20230720,110100,608825000,427000,427000,427000,427000,0
|
|
20230720,110000,608825000,427000,427000,427000,427000,1
|
|
20230720,105900,608398000,426500,426500,426500,426500,0
|
|
20230720,105800,608398000,426500,426500,426500,426500,0
|
|
20230720,105700,608398000,426500,426500,426500,426500,1
|
|
20230720,105600,607971500,427000,427000,427000,427000,0
|
|
20230720,105500,607971500,427000,427000,427000,427000,0
|
|
20230720,105400,607971500,427000,427000,427000,427000,0
|
|
20230720,105300,607971500,427000,427000,427000,427000,9
|
|
20230720,105200,604128500,427000,427000,427000,427000,0
|
|
20230720,105100,604128500,427000,427000,427000,427000,0
|
|
20230720,105000,604128500,427000,427000,427000,427000,1
|
|
20230720,104900,603701500,427000,427000,427000,427000,0
|
|
20230720,104800,603701500,427000,426500,427000,426500,15
|
|
20230720,104700,597301000,426500,426500,426500,426500,0
|
|
20230720,104600,597301000,426500,426500,426500,426500,0
|
|
20230720,104500,597301000,426500,426500,426500,426500,1
|
|
20230720,104400,596874500,426000,426000,426000,426000,0
|
|
20230720,104300,596874500,426000,426000,426000,426000,1
|
|
20230720,104200,596448500,426500,426500,426500,426500,0
|
|
20230720,104100,596448500,426500,426500,426500,426500,0
|
|
20230720,104000,596448500,426500,426500,426500,426500,0
|
|
20230720,103900,596448500,426500,426500,426500,426500,0
|
|
20230720,103800,596448500,426500,426500,426500,426500,1
|
|
20230720,103700,596022000,426500,426500,426500,426500,0
|
|
20230720,103600,596022000,426500,426500,426500,426500,6
|
|
20230720,103500,593463000,426500,426500,426500,426500,0
|
|
20230720,103400,593463000,426500,426500,426500,426500,0
|
|
20230720,103300,593463000,426500,426500,426500,426500,1
|
|
20230720,103200,593036500,425000,425000,425000,425000,0
|
|
20230720,103100,593036500,425000,425000,425000,425000,0
|
|
20230720,103000,593036500,425000,425000,425000,425000,0
|
|
20230720,102900,593036500,425000,425000,425000,425000,0
|
|
20230720,102800,593036500,425000,425000,425000,425000,1
|
|
20230720,102700,592611500,425500,426500,426500,425500,11
|
|
20230720,102600,587921000,425000,425000,425000,425000,0
|
|
20230720,102500,587921000,425000,425000,425000,425000,0
|
|
20230720,102400,587921000,425000,425000,425000,425000,0
|
|
20230720,102300,587921000,425000,425000,425000,425000,15
|
|
20230720,102200,581546000,425000,425000,425000,425000,24
|
|
20230720,102100,571346000,425000,425000,425000,425000,0
|
|
20230720,102000,571346000,425000,425000,425000,425000,0
|
|
20230720,101900,571346000,425000,425000,425000,425000,0
|
|
20230720,101800,571346000,425000,425500,425500,425000,9
|
|
20230720,101700,567520500,426000,426000,426000,426000,1
|
|
20230720,101600,567094500,426000,426000,426000,426000,0
|
|
20230720,101500,567094500,426000,426000,426000,426000,2
|
|
20230720,101400,566242500,425500,425500,425500,425500,0
|
|
20230720,101300,566242500,425500,425500,425500,425500,0
|
|
20230720,101200,566242500,425500,425000,425500,425000,8
|
|
20230720,101100,562841500,425000,425000,425000,425000,1
|
|
20230720,101000,562416500,425000,425000,425000,425000,5
|
|
20230720,100900,560291500,424500,425000,425000,424500,3
|
|
20230720,100800,559017500,425000,425000,425000,425000,0
|
|
20230720,100700,559017500,425000,425000,425000,425000,0
|
|
20230720,100600,559017500,425000,424500,425000,424500,3
|
|
20230720,100500,557743000,424500,424500,424500,424500,0
|
|
20230720,100400,557743000,424500,425500,425500,424500,9
|
|
20230720,100300,553918000,425000,425000,425000,425000,1
|
|
20230720,100200,553493000,425000,425500,425500,425000,16
|
|
20230720,100100,546685500,427000,427000,427000,427000,0
|
|
20230720,100000,546685500,427000,426000,427000,426000,3
|
|
20230720,095900,545406500,427000,427000,427000,427000,0
|
|
20230720,095800,545406500,427000,427000,427000,427000,0
|
|
20230720,095700,545406500,427000,427000,427000,427000,0
|
|
20230720,095600,545406500,427000,427000,427000,427000,0
|
|
20230720,095500,545406500,427000,427000,427000,427000,2
|
|
20230720,095400,544552500,425000,426500,426500,425000,74
|
|
20230720,095300,513050500,427000,426000,427000,426000,3
|
|
20230720,095200,511771500,426000,426000,426000,426000,0
|
|
20230720,095100,511771500,426000,426000,426000,426000,0
|
|
20230720,095000,511771500,426000,426000,426000,426000,2
|
|
20230720,094900,510919500,428000,427500,428000,426500,64
|
|
20230720,094800,483560000,428000,428000,428000,428000,2
|
|
20230720,094700,482704000,427000,427000,427000,427000,10
|
|
20230720,094600,478434000,427000,427000,427000,427000,19
|
|
20230720,094500,470321000,427000,427000,427000,427000,3
|
|
20230720,094400,469040000,427000,426000,427000,426000,3
|
|
20230720,094300,467760000,427000,427000,427000,427000,17
|
|
20230720,094200,460501000,428000,428000,428000,428000,2
|
|
20230720,094100,459645000,428000,428000,428000,428000,8
|
|
20230720,094000,456221000,428000,428000,428000,428000,2
|
|
20230720,093900,455365000,428000,427000,428000,427000,20
|
|
20230720,093800,446824000,425000,425000,425000,425000,0
|
|
20230720,093700,446824000,425000,425000,425000,425000,0
|
|
20230720,093600,446824000,425000,425000,425000,425000,0
|
|
20230720,093500,446824000,425000,425000,425000,425000,0
|
|
20230720,093400,446824000,425000,426000,426000,425000,139
|
|
20230720,093300,387737000,425500,428000,428000,425500,138
|
|
20230720,093200,328915500,428000,428500,428500,428000,10
|
|
20230720,093100,324634500,428000,428000,428000,428000,11
|
|
20230720,093000,319926500,427500,427500,427500,427500,0
|
|
20230720,092900,319926500,427500,427500,430000,426500,79
|
|
20230720,092800,286074500,427500,427500,427500,427500,0
|
|
20230720,092700,286074500,427500,427500,427500,427500,1
|
|
20230720,092600,285647000,428000,428000,428000,428000,2
|
|
20230720,092500,284791000,428000,425000,428000,425000,16
|
|
20230720,092400,277988000,425000,425000,425000,425000,0
|
|
20230720,092300,277988000,425000,425500,428500,425000,19
|
|
20230720,092200,269880000,424000,424000,424000,424000,2
|
|
20230720,092100,269032000,424000,424000,424000,424000,2
|
|
20230720,092000,268184000,424000,424500,425000,424000,94
|
|
20230720,091900,228305500,425000,426000,426000,425000,10
|
|
20230720,091800,224054500,426000,426000,426000,425500,25
|
|
20230720,091700,213411500,426000,426000,426000,426000,0
|
|
20230720,091600,213411500,426000,426000,426000,426000,0
|
|
20230720,091500,213411500,426000,426000,426000,426000,2
|
|
20230720,091400,212559500,426000,426000,426000,426000,4
|
|
20230720,091300,210855500,426000,426500,426500,426000,23
|
|
20230720,091200,201046500,426500,427500,427500,426000,52
|
|
20230720,091100,178837000,427500,428000,428000,427500,5
|
|
20230720,091000,176698500,427500,427000,427500,427000,17
|
|
20230720,090900,169433000,427000,427500,427500,427000,38
|
|
20230720,090800,153188500,427500,427500,427500,427500,22
|
|
20230720,090700,143783500,428000,425000,428000,425000,74
|
|
20230720,090600,112211500,425000,424500,425000,424500,10
|
|
20230720,090500,107962000,424000,424000,424000,424000,25
|
|
20230720,090400,97362000,424000,424000,424000,424000,13
|
|
20230720,090300,91850000,424000,424500,424500,424000,14
|
|
20230720,090200,85912500,424500,424000,424500,424000,12
|
|
20230720,090100,80822000,424000,427000,427000,424000,8
|
|
20230720,090000,77417000,427000,428000,428000,427000,181
|