582 lines
32 KiB
CSV
582 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230721,183900,1261367000,431000,431000,431000,431000,11
|
|
20230721,183800,1261367000,431000,431000,431000,431000,0
|
|
20230721,183700,1261367000,431000,431000,431000,431000,0
|
|
20230721,183600,1261367000,431000,431000,431000,431000,0
|
|
20230721,183500,1261367000,431000,431000,431000,431000,0
|
|
20230721,183400,1261367000,431000,431000,431000,431000,0
|
|
20230721,183300,1261367000,431000,431000,431000,431000,0
|
|
20230721,183200,1261367000,431000,431000,431000,431000,0
|
|
20230721,183100,1261367000,431000,431000,431000,431000,0
|
|
20230721,183000,1261367000,431000,431000,431000,431000,0
|
|
20230721,182900,1261367000,431000,431000,431000,431000,0
|
|
20230721,182800,1261367000,431000,431000,431000,431000,0
|
|
20230721,182700,1261367000,431000,431000,431000,431000,0
|
|
20230721,182600,1261367000,431000,431000,431000,431000,0
|
|
20230721,182500,1261367000,431000,431000,431000,431000,0
|
|
20230721,182400,1261367000,431000,431000,431000,431000,0
|
|
20230721,182300,1261367000,431000,431000,431000,431000,0
|
|
20230721,182200,1261367000,431000,431000,431000,431000,0
|
|
20230721,182100,1261367000,431000,431000,431000,431000,0
|
|
20230721,182000,1261367000,431000,431000,431000,431000,0
|
|
20230721,181900,1261367000,431000,431000,431000,431000,0
|
|
20230721,181800,1261367000,431000,431000,431000,431000,0
|
|
20230721,181700,1261367000,431000,431000,431000,431000,0
|
|
20230721,181600,1261367000,431000,431000,431000,431000,0
|
|
20230721,181500,1261367000,431000,431000,431000,431000,0
|
|
20230721,181400,1261367000,431000,431000,431000,431000,0
|
|
20230721,181300,1261367000,431000,431000,431000,431000,0
|
|
20230721,181200,1261367000,431000,431000,431000,431000,0
|
|
20230721,181100,1261367000,431000,431000,431000,431000,0
|
|
20230721,181000,1261367000,431000,431000,431000,431000,0
|
|
20230721,180900,1261367000,431000,431000,431000,431000,11
|
|
20230721,180800,1261367000,431000,431000,431000,431000,0
|
|
20230721,180700,1261367000,431000,431000,431000,431000,0
|
|
20230721,180600,1261367000,431000,431000,431000,431000,0
|
|
20230721,180500,1261367000,431000,431000,431000,431000,0
|
|
20230721,180400,1261367000,431000,431000,431000,431000,0
|
|
20230721,180300,1261367000,431000,431000,431000,431000,0
|
|
20230721,180200,1261367000,431000,431000,431000,431000,0
|
|
20230721,180100,1261367000,431000,431000,431000,431000,0
|
|
20230721,180000,1261367000,431000,431000,431000,431000,0
|
|
20230721,175900,1261367000,431000,431000,431000,431000,0
|
|
20230721,175800,1261367000,431000,431000,431000,431000,0
|
|
20230721,175700,1261367000,431000,431000,431000,431000,0
|
|
20230721,175600,1261367000,431000,431000,431000,431000,0
|
|
20230721,175500,1261367000,431000,431000,431000,431000,0
|
|
20230721,175400,1261367000,431000,431000,431000,431000,0
|
|
20230721,175300,1261367000,431000,431000,431000,431000,0
|
|
20230721,175200,1261367000,431000,431000,431000,431000,0
|
|
20230721,175100,1261367000,431000,431000,431000,431000,0
|
|
20230721,175000,1261367000,431000,431000,431000,431000,0
|
|
20230721,174900,1261367000,431000,431000,431000,431000,0
|
|
20230721,174800,1261367000,431000,431000,431000,431000,0
|
|
20230721,174700,1261367000,431000,431000,431000,431000,0
|
|
20230721,174600,1261367000,431000,431000,431000,431000,0
|
|
20230721,174500,1261367000,431000,431000,431000,431000,0
|
|
20230721,174400,1261367000,431000,431000,431000,431000,0
|
|
20230721,174300,1261367000,431000,431000,431000,431000,0
|
|
20230721,174200,1261367000,431000,431000,431000,431000,0
|
|
20230721,174100,1261367000,431000,431000,431000,431000,0
|
|
20230721,174000,1261367000,431000,431000,431000,431000,0
|
|
20230721,173900,1261367000,431000,431000,431000,431000,11
|
|
20230721,173800,1261367000,431000,431000,431000,431000,0
|
|
20230721,173700,1261367000,431000,431000,431000,431000,0
|
|
20230721,173600,1261367000,431000,431000,431000,431000,0
|
|
20230721,173500,1261367000,431000,431000,431000,431000,0
|
|
20230721,173400,1261367000,431000,431000,431000,431000,0
|
|
20230721,173300,1261367000,431000,431000,431000,431000,0
|
|
20230721,173200,1261367000,431000,431000,431000,431000,0
|
|
20230721,173100,1261367000,431000,431000,431000,431000,0
|
|
20230721,173000,1261367000,431000,431000,431000,431000,0
|
|
20230721,172900,1261367000,431000,431000,431000,431000,0
|
|
20230721,172800,1261367000,431000,431000,431000,431000,0
|
|
20230721,172700,1261367000,431000,431000,431000,431000,0
|
|
20230721,172600,1261367000,431000,431000,431000,431000,0
|
|
20230721,172500,1261367000,431000,431000,431000,431000,0
|
|
20230721,172400,1261367000,431000,431000,431000,431000,0
|
|
20230721,172300,1261367000,431000,431000,431000,431000,0
|
|
20230721,172200,1261367000,431000,431000,431000,431000,0
|
|
20230721,172100,1261367000,431000,431000,431000,431000,0
|
|
20230721,172000,1261367000,431000,431000,431000,431000,0
|
|
20230721,171900,1261367000,431000,431000,431000,431000,0
|
|
20230721,171800,1261367000,431000,431000,431000,431000,0
|
|
20230721,171700,1261367000,431000,431000,431000,431000,0
|
|
20230721,171600,1261367000,431000,431000,431000,431000,0
|
|
20230721,171500,1261367000,431000,431000,431000,431000,0
|
|
20230721,171400,1261367000,431000,431000,431000,431000,0
|
|
20230721,171300,1261367000,431000,431000,431000,431000,0
|
|
20230721,171200,1261367000,431000,431000,431000,431000,0
|
|
20230721,171100,1261367000,431000,431000,431000,431000,0
|
|
20230721,171000,1261367000,431000,431000,431000,431000,0
|
|
20230721,170900,1261367000,431000,431000,431000,431000,11
|
|
20230721,170800,1261367000,431000,431000,431000,431000,0
|
|
20230721,170700,1261367000,431000,431000,431000,431000,0
|
|
20230721,170600,1261367000,431000,431000,431000,431000,0
|
|
20230721,170500,1261367000,431000,431000,431000,431000,0
|
|
20230721,170400,1261367000,431000,431000,431000,431000,0
|
|
20230721,170300,1261367000,431000,431000,431000,431000,0
|
|
20230721,170200,1261367000,431000,431000,431000,431000,0
|
|
20230721,170100,1261367000,431000,431000,431000,431000,0
|
|
20230721,170000,1261367000,431000,431000,431000,431000,0
|
|
20230721,165900,1261367000,431000,431000,431000,431000,0
|
|
20230721,165800,1261367000,431000,431000,431000,431000,0
|
|
20230721,165700,1261367000,431000,431000,431000,431000,0
|
|
20230721,165600,1261367000,431000,431000,431000,431000,0
|
|
20230721,165500,1261367000,431000,431000,431000,431000,0
|
|
20230721,165400,1261367000,431000,431000,431000,431000,0
|
|
20230721,165300,1261367000,431000,431000,431000,431000,0
|
|
20230721,165200,1261367000,431000,431000,431000,431000,0
|
|
20230721,165100,1261367000,431000,431000,431000,431000,0
|
|
20230721,165000,1261367000,431000,431000,431000,431000,0
|
|
20230721,164900,1261367000,431000,431000,431000,431000,0
|
|
20230721,164800,1261367000,431000,431000,431000,431000,0
|
|
20230721,164700,1261367000,431000,431000,431000,431000,0
|
|
20230721,164600,1261367000,431000,431000,431000,431000,0
|
|
20230721,164500,1261367000,431000,431000,431000,431000,0
|
|
20230721,164400,1261367000,431000,431000,431000,431000,0
|
|
20230721,164300,1261367000,431000,431000,431000,431000,0
|
|
20230721,164200,1261367000,431000,431000,431000,431000,0
|
|
20230721,164100,1261367000,431000,431000,431000,431000,0
|
|
20230721,164000,1261367000,431000,431000,431000,431000,0
|
|
20230721,163900,1261367000,431000,431000,431000,431000,11
|
|
20230721,163800,1261367000,431000,431000,431000,431000,0
|
|
20230721,163700,1261367000,431000,431000,431000,431000,0
|
|
20230721,163600,1261367000,431000,431000,431000,431000,0
|
|
20230721,163500,1261367000,431000,431000,431000,431000,0
|
|
20230721,163400,1261367000,431000,431000,431000,431000,0
|
|
20230721,163300,1261367000,431000,431000,431000,431000,0
|
|
20230721,163200,1261367000,431000,431000,431000,431000,0
|
|
20230721,163100,1261367000,431000,431000,431000,431000,0
|
|
20230721,163000,1261367000,431000,431000,431000,431000,0
|
|
20230721,162900,1261367000,431000,431000,431000,431000,0
|
|
20230721,162800,1261367000,431000,431000,431000,431000,0
|
|
20230721,162700,1261367000,431000,431000,431000,431000,0
|
|
20230721,162600,1261367000,431000,431000,431000,431000,0
|
|
20230721,162500,1261367000,431000,431000,431000,431000,0
|
|
20230721,162400,1261367000,431000,431000,431000,431000,0
|
|
20230721,162300,1261367000,431000,431000,431000,431000,0
|
|
20230721,162200,1261367000,431000,431000,431000,431000,0
|
|
20230721,162100,1261367000,431000,431000,431000,431000,0
|
|
20230721,162000,1261367000,431000,431000,431000,431000,0
|
|
20230721,161900,1261367000,431000,431000,431000,431000,0
|
|
20230721,161800,1261367000,431000,431000,431000,431000,0
|
|
20230721,161700,1261367000,431000,431000,431000,431000,0
|
|
20230721,161600,1261367000,431000,431000,431000,431000,0
|
|
20230721,161500,1261367000,431000,431000,431000,431000,0
|
|
20230721,161400,1261367000,431000,431000,431000,431000,0
|
|
20230721,161300,1261367000,431000,431000,431000,431000,0
|
|
20230721,161200,1261367000,431000,431000,431000,431000,0
|
|
20230721,161100,1261367000,431000,431000,431000,431000,0
|
|
20230721,161000,1261367000,431000,431000,431000,431000,0
|
|
20230721,160900,1261367000,431000,431000,431000,431000,11
|
|
20230721,160800,1261367000,431000,431000,431000,431000,0
|
|
20230721,160700,1261367000,431000,431000,431000,431000,0
|
|
20230721,160600,1261367000,431000,431000,431000,431000,0
|
|
20230721,160500,1261367000,431000,431000,431000,431000,0
|
|
20230721,160400,1261367000,431000,431000,431000,431000,0
|
|
20230721,160300,1261367000,431000,431000,431000,431000,0
|
|
20230721,160200,1261367000,431000,431000,431000,431000,0
|
|
20230721,160100,1261367000,431000,431000,431000,431000,0
|
|
20230721,160000,1261367000,431000,431000,431000,431000,0
|
|
20230721,155900,1261367000,431000,431000,431000,431000,0
|
|
20230721,155800,1261367000,431000,431000,431000,431000,0
|
|
20230721,155700,1261367000,431000,431000,431000,431000,0
|
|
20230721,155600,1261367000,431000,431000,431000,431000,0
|
|
20230721,155500,1261367000,431000,431000,431000,431000,0
|
|
20230721,155400,1261367000,431000,431000,431000,431000,0
|
|
20230721,155300,1261367000,431000,431000,431000,431000,0
|
|
20230721,155200,1261367000,431000,431000,431000,431000,0
|
|
20230721,155100,1261367000,431000,431000,431000,431000,0
|
|
20230721,155000,1261367000,431000,431000,431000,431000,0
|
|
20230721,154900,1261367000,431000,431000,431000,431000,0
|
|
20230721,154800,1261367000,431000,431000,431000,431000,0
|
|
20230721,154700,1261367000,431000,431000,431000,431000,0
|
|
20230721,154600,1261367000,431000,431000,431000,431000,0
|
|
20230721,154500,1261367000,431000,431000,431000,431000,0
|
|
20230721,154400,1261367000,431000,431000,431000,431000,0
|
|
20230721,154300,1261367000,431000,431000,431000,431000,0
|
|
20230721,154200,1261367000,431000,431000,431000,431000,0
|
|
20230721,154100,1261367000,431000,431000,431000,431000,0
|
|
20230721,154000,1261367000,431000,431000,431000,431000,0
|
|
20230721,153900,1261367000,431000,431000,431000,431000,11
|
|
20230721,153800,1261367000,431000,431000,431000,431000,0
|
|
20230721,153700,1261367000,431000,431000,431000,431000,0
|
|
20230721,153600,1261367000,431000,431000,431000,431000,0
|
|
20230721,153500,1261367000,431000,431000,431000,431000,0
|
|
20230721,153400,1261367000,431000,431000,431000,431000,0
|
|
20230721,153300,1261367000,431000,431000,431000,431000,0
|
|
20230721,153200,1261367000,431000,431000,431000,431000,0
|
|
20230721,153100,1261367000,431000,431000,431000,431000,0
|
|
20230721,153000,1261367000,431000,431000,431000,431000,11
|
|
20230721,152900,1256626000,431000,431000,431000,431000,0
|
|
20230721,152800,1256626000,431000,431000,431000,431000,0
|
|
20230721,152700,1256626000,431000,431000,431000,431000,0
|
|
20230721,152600,1256626000,431000,431000,431000,431000,0
|
|
20230721,152500,1256626000,431000,431000,431000,431000,0
|
|
20230721,152400,1256626000,431000,431000,431000,431000,0
|
|
20230721,152300,1256626000,431000,431000,431000,431000,0
|
|
20230721,152200,1256626000,431000,431000,431000,431000,0
|
|
20230721,152100,1256626000,431000,431000,431000,431000,0
|
|
20230721,152000,1256626000,431000,431000,431000,431000,0
|
|
20230721,151900,1256626000,431000,431000,431000,431000,1
|
|
20230721,151800,1256195000,431000,431000,431000,431000,14
|
|
20230721,151700,1250161000,430500,430500,430500,430500,12
|
|
20230721,151600,1244995000,430000,430000,430000,430000,17
|
|
20230721,151500,1237685000,430000,430000,430000,430000,1
|
|
20230721,151400,1237255000,430000,430000,430000,430000,0
|
|
20230721,151300,1237255000,430000,430000,430000,430000,50
|
|
20230721,151200,1215755000,430000,430000,430000,430000,0
|
|
20230721,151100,1215755000,430000,430000,430000,430000,0
|
|
20230721,151000,1215755000,430000,430000,430000,430000,51
|
|
20230721,150900,1193825000,430500,430500,430500,430500,0
|
|
20230721,150800,1193825000,430500,430500,430500,430500,0
|
|
20230721,150700,1193825000,430500,430500,430500,430500,26
|
|
20230721,150600,1182632000,430500,430500,430500,430500,0
|
|
20230721,150500,1182632000,430500,430500,430500,430500,12
|
|
20230721,150400,1177466000,431000,431000,431000,431000,0
|
|
20230721,150300,1177466000,431000,431000,431000,431000,3
|
|
20230721,150200,1176173000,431000,431000,431000,431000,0
|
|
20230721,150100,1176173000,431000,431000,431000,431000,0
|
|
20230721,150000,1176173000,431000,431000,431000,431000,1
|
|
20230721,145900,1175742000,430500,430500,430500,430500,32
|
|
20230721,145800,1161966000,431000,431000,431000,431000,1
|
|
20230721,145700,1161535000,431000,431000,431000,431000,0
|
|
20230721,145600,1161535000,431000,431000,431000,431000,0
|
|
20230721,145500,1161535000,431000,431000,431000,431000,0
|
|
20230721,145400,1161535000,431000,431000,431000,431000,10
|
|
20230721,145300,1157225000,431000,431000,431000,431000,0
|
|
20230721,145200,1157225000,431000,431000,431000,431000,0
|
|
20230721,145100,1157225000,431000,431000,431000,431000,1
|
|
20230721,145000,1156794000,431000,431000,431000,431000,0
|
|
20230721,144900,1156794000,431000,431000,431000,431000,0
|
|
20230721,144800,1156794000,431000,431000,431000,431000,0
|
|
20230721,144700,1156794000,431000,431000,431000,431000,6
|
|
20230721,144600,1154208000,431500,431500,431500,431500,0
|
|
20230721,144500,1154208000,431500,431500,431500,431500,0
|
|
20230721,144400,1154208000,431500,431500,431500,431500,0
|
|
20230721,144300,1154208000,431500,431500,431500,431500,0
|
|
20230721,144200,1154208000,431500,431500,431500,431500,1
|
|
20230721,144100,1153776500,432000,432000,432000,432000,18
|
|
20230721,144000,1146000500,432000,431500,432000,431000,6
|
|
20230721,143900,1143410500,431000,431000,431000,431000,0
|
|
20230721,143800,1143410500,431000,431500,431500,431000,2
|
|
20230721,143700,1142548000,430500,430500,430500,430500,0
|
|
20230721,143600,1142548000,430500,430500,430500,430500,0
|
|
20230721,143500,1142548000,430500,430500,430500,430500,0
|
|
20230721,143400,1142548000,430500,430500,430500,430500,0
|
|
20230721,143300,1142548000,430500,430500,430500,430500,0
|
|
20230721,143200,1142548000,430500,430500,430500,430500,0
|
|
20230721,143100,1142548000,430500,430500,430500,430500,0
|
|
20230721,143000,1142548000,430500,430500,430500,430500,0
|
|
20230721,142900,1142548000,430500,432500,432500,430500,145
|
|
20230721,142800,1079984500,432500,432500,432500,432500,0
|
|
20230721,142700,1079984500,432500,432500,432500,432500,0
|
|
20230721,142600,1079984500,432500,432500,432500,432500,0
|
|
20230721,142500,1079984500,432500,432500,432500,432500,0
|
|
20230721,142400,1079984500,432500,432500,432500,432500,0
|
|
20230721,142300,1079984500,432500,432500,432500,432500,18
|
|
20230721,142200,1072199500,432500,432500,432500,432500,0
|
|
20230721,142100,1072199500,432500,432500,432500,432500,11
|
|
20230721,142000,1067442000,432500,432500,432500,432500,0
|
|
20230721,141900,1067442000,432500,432500,432500,432500,0
|
|
20230721,141800,1067442000,432500,432500,432500,432500,0
|
|
20230721,141700,1067442000,432500,432500,432500,432500,0
|
|
20230721,141600,1067442000,432500,432500,432500,432500,0
|
|
20230721,141500,1067442000,432500,432000,432500,432000,6
|
|
20230721,141400,1064847500,432000,432000,432000,432000,6
|
|
20230721,141300,1062255500,432000,432000,432000,432000,0
|
|
20230721,141200,1062255500,432000,432000,432000,432000,0
|
|
20230721,141100,1062255500,432000,432000,432000,432000,0
|
|
20230721,141000,1062255500,432000,432000,432000,432000,1
|
|
20230721,140900,1061823500,432000,432000,432000,432000,0
|
|
20230721,140800,1061823500,432000,431500,432000,431500,5
|
|
20230721,140700,1059664000,432000,432000,432000,432000,1
|
|
20230721,140600,1059232000,431500,431500,431500,431500,2
|
|
20230721,140500,1058369000,431500,431500,431500,431500,0
|
|
20230721,140400,1058369000,431500,431500,431500,431500,1
|
|
20230721,140300,1057937500,431500,431500,431500,431500,30
|
|
20230721,140200,1044992500,431500,431500,431500,431500,0
|
|
20230721,140100,1044992500,431500,431500,431500,431500,0
|
|
20230721,140000,1044992500,431500,432000,432000,431500,3
|
|
20230721,135900,1043697000,432000,432000,432000,432000,0
|
|
20230721,135800,1043697000,432000,432000,432000,432000,1
|
|
20230721,135700,1043265000,431500,431500,431500,431500,0
|
|
20230721,135600,1043265000,431500,431500,431500,431500,0
|
|
20230721,135500,1043265000,431500,431500,431500,431500,1
|
|
20230721,135400,1042833500,431500,431500,431500,431500,0
|
|
20230721,135300,1042833500,431500,431500,431500,431500,0
|
|
20230721,135200,1042833500,431500,431500,431500,431500,0
|
|
20230721,135100,1042833500,431500,431500,431500,431500,0
|
|
20230721,135000,1042833500,431500,431500,431500,431500,0
|
|
20230721,134900,1042833500,431500,431500,431500,431500,0
|
|
20230721,134800,1042833500,431500,432000,432000,431500,13
|
|
20230721,134700,1037218500,432000,432000,432000,432000,0
|
|
20230721,134600,1037218500,432000,432000,432000,432000,0
|
|
20230721,134500,1037218500,432000,432000,432000,432000,0
|
|
20230721,134400,1037218500,432000,432000,432000,432000,0
|
|
20230721,134300,1037218500,432000,432000,432000,432000,0
|
|
20230721,134200,1037218500,432000,432000,432000,432000,0
|
|
20230721,134100,1037218500,432000,432000,432000,432000,0
|
|
20230721,134000,1037218500,432000,432000,432000,432000,0
|
|
20230721,133900,1037218500,432000,432000,432000,432000,0
|
|
20230721,133800,1037218500,432000,432000,432000,432000,0
|
|
20230721,133700,1037218500,432000,432000,432000,432000,0
|
|
20230721,133600,1037218500,432000,432000,432000,432000,0
|
|
20230721,133500,1037218500,432000,432000,432000,432000,0
|
|
20230721,133400,1037218500,432000,432000,432000,432000,0
|
|
20230721,133300,1037218500,432000,432000,432000,432000,0
|
|
20230721,133200,1037218500,432000,432000,432000,432000,1
|
|
20230721,133100,1036786500,432000,432000,432000,432000,1
|
|
20230721,133000,1036354500,432000,432000,432000,432000,5
|
|
20230721,132900,1034194500,431500,431500,431500,431500,11
|
|
20230721,132800,1029448000,431500,431500,431500,431500,0
|
|
20230721,132700,1029448000,431500,431500,431500,431500,0
|
|
20230721,132600,1029448000,431500,431500,431500,431500,0
|
|
20230721,132500,1029448000,431500,431500,431500,431500,16
|
|
20230721,132400,1022544000,431500,432000,432000,431500,5
|
|
20230721,132300,1020385500,432000,432000,432000,432000,0
|
|
20230721,132200,1020385500,432000,432000,432000,432000,0
|
|
20230721,132100,1020385500,432000,432000,432000,432000,2
|
|
20230721,132000,1019521500,432000,432000,432000,432000,46
|
|
20230721,131900,999649500,432500,432500,432500,432500,0
|
|
20230721,131800,999649500,432500,432500,432500,432500,1
|
|
20230721,131700,999217000,432500,432500,432500,432500,0
|
|
20230721,131600,999217000,432500,432500,432500,432500,0
|
|
20230721,131500,999217000,432500,432500,432500,432500,0
|
|
20230721,131400,999217000,432500,432500,432500,432500,3
|
|
20230721,131300,997919500,432500,432500,432500,432500,0
|
|
20230721,131200,997919500,432500,432500,432500,432500,0
|
|
20230721,131100,997919500,432500,432500,432500,432500,0
|
|
20230721,131000,997919500,432500,432500,432500,432500,0
|
|
20230721,130900,997919500,432500,432500,432500,432500,0
|
|
20230721,130800,997919500,432500,432500,432500,432500,0
|
|
20230721,130700,997919500,432500,432500,432500,432500,0
|
|
20230721,130600,997919500,432500,432500,432500,432500,2
|
|
20230721,130500,997054500,432500,432500,432500,432500,0
|
|
20230721,130400,997054500,432500,432500,432500,432500,0
|
|
20230721,130300,997054500,432500,432500,432500,432500,2
|
|
20230721,130200,996189500,433500,433500,433500,433500,0
|
|
20230721,130100,996189500,433500,433500,433500,433500,1
|
|
20230721,130000,995756000,433500,433500,433500,433500,0
|
|
20230721,125900,995756000,433500,433500,433500,433500,0
|
|
20230721,125800,995756000,433500,433500,433500,433500,0
|
|
20230721,125700,995756000,433500,433500,433500,433500,0
|
|
20230721,125600,995756000,433500,433500,433500,433500,0
|
|
20230721,125500,995756000,433500,433500,433500,433500,20
|
|
20230721,125400,987086000,432000,432000,432000,432000,0
|
|
20230721,125300,987086000,432000,432000,432000,432000,0
|
|
20230721,125200,987086000,432000,432000,432000,432000,0
|
|
20230721,125100,987086000,432000,432000,432000,432000,0
|
|
20230721,125000,987086000,432000,432000,432000,432000,0
|
|
20230721,124900,987086000,432000,432500,432500,432000,75
|
|
20230721,124800,954657500,432500,433000,433000,432500,71
|
|
20230721,124700,923918000,433000,433000,433000,433000,3
|
|
20230721,124600,922619000,432500,432500,432500,432500,0
|
|
20230721,124500,922619000,432500,432500,432500,432500,0
|
|
20230721,124400,922619000,432500,433500,433500,432500,56
|
|
20230721,124300,898362500,434000,435000,435000,434000,53
|
|
20230721,124200,875351500,435000,435000,435000,435000,33
|
|
20230721,124100,860996500,435500,435500,435500,435500,0
|
|
20230721,124000,860996500,435500,435500,435500,435500,0
|
|
20230721,123900,860996500,435500,435500,435500,435500,0
|
|
20230721,123800,860996500,435500,435500,435500,435500,0
|
|
20230721,123700,860996500,435500,435500,435500,435500,6
|
|
20230721,123600,858383500,435500,435500,435500,435500,4
|
|
20230721,123500,856641500,435500,435500,435500,435500,16
|
|
20230721,123400,849673500,435500,435500,435500,435500,0
|
|
20230721,123300,849673500,435500,435500,435500,435500,0
|
|
20230721,123200,849673500,435500,435500,435500,435500,0
|
|
20230721,123100,849673500,435500,435500,435500,435500,0
|
|
20230721,123000,849673500,435500,435500,435500,435500,5
|
|
20230721,122900,847496000,436000,436500,436500,436000,20
|
|
20230721,122800,838773500,436000,436000,436000,436000,1
|
|
20230721,122700,838337500,436000,436000,436000,436000,0
|
|
20230721,122600,838337500,436000,436000,436000,436000,0
|
|
20230721,122500,838337500,436000,436000,436000,436000,1
|
|
20230721,122400,837901500,436000,436000,436000,436000,0
|
|
20230721,122300,837901500,436000,436000,436000,436000,1
|
|
20230721,122200,837465500,436000,436000,436000,436000,1
|
|
20230721,122100,837029500,436000,436000,436000,436000,0
|
|
20230721,122000,837029500,436000,436000,436000,436000,1
|
|
20230721,121900,836593500,436000,436000,436000,436000,0
|
|
20230721,121800,836593500,436000,436000,436000,436000,0
|
|
20230721,121700,836593500,436000,436000,436000,436000,0
|
|
20230721,121600,836593500,436000,436000,436000,436000,4
|
|
20230721,121500,834849500,435500,435500,435500,435500,0
|
|
20230721,121400,834849500,435500,435500,435500,435500,14
|
|
20230721,121300,828752500,436500,436500,436500,436500,1
|
|
20230721,121200,828316000,436500,437000,437000,436500,15
|
|
20230721,121100,821767000,437000,437000,437000,437000,0
|
|
20230721,121000,821767000,437000,437000,437000,437000,0
|
|
20230721,120900,821767000,437000,437000,437000,437000,0
|
|
20230721,120800,821767000,437000,437000,437000,437000,14
|
|
20230721,120700,815649000,437000,437000,437000,437000,0
|
|
20230721,120600,815649000,437000,437000,437000,437000,0
|
|
20230721,120500,815649000,437000,437000,437000,437000,10
|
|
20230721,120400,811279000,437000,437000,437000,437000,0
|
|
20230721,120300,811279000,437000,437000,437000,437000,0
|
|
20230721,120200,811279000,437000,437000,437000,437000,0
|
|
20230721,120100,811279000,437000,437000,437000,437000,0
|
|
20230721,120000,811279000,437000,437000,437000,437000,1
|
|
20230721,115900,810842000,437000,437000,437000,437000,1
|
|
20230721,115800,810405000,437000,437000,437000,437000,0
|
|
20230721,115700,810405000,437000,437000,437000,437000,0
|
|
20230721,115600,810405000,437000,437000,437000,437000,1
|
|
20230721,115500,809968000,437000,437000,437000,437000,4
|
|
20230721,115400,808220000,436500,436500,436500,436500,0
|
|
20230721,115300,808220000,436500,436500,436500,436500,0
|
|
20230721,115200,808220000,436500,436500,436500,436500,0
|
|
20230721,115100,808220000,436500,436500,436500,436500,6
|
|
20230721,115000,805601000,436500,436500,436500,436500,0
|
|
20230721,114900,805601000,436500,436500,436500,436500,1
|
|
20230721,114800,805164500,436500,436500,436500,436500,0
|
|
20230721,114700,805164500,436500,436500,436500,436500,0
|
|
20230721,114600,805164500,436500,436500,436500,436500,0
|
|
20230721,114500,805164500,436500,436500,436500,436500,1
|
|
20230721,114400,804728000,437000,437000,437000,437000,1
|
|
20230721,114300,804291000,436500,436500,436500,436500,0
|
|
20230721,114200,804291000,436500,437000,437000,436500,10
|
|
20230721,114100,799922000,437000,437000,437000,437000,0
|
|
20230721,114000,799922000,437000,437000,437000,437000,1
|
|
20230721,113900,799485000,437000,437000,437000,437000,0
|
|
20230721,113800,799485000,437000,437000,437000,437000,0
|
|
20230721,113700,799485000,437000,437000,437000,437000,3
|
|
20230721,113600,798174000,437000,437000,437000,437000,0
|
|
20230721,113500,798174000,437000,437000,437000,437000,0
|
|
20230721,113400,798174000,437000,437000,437000,437000,0
|
|
20230721,113300,798174000,437000,437000,437000,437000,1
|
|
20230721,113200,797737000,437000,437000,437000,437000,22
|
|
20230721,113100,788123000,436500,436500,436500,436500,2
|
|
20230721,113000,787250000,436500,436500,436500,436500,0
|
|
20230721,112900,787250000,436500,436500,436500,436500,0
|
|
20230721,112800,787250000,436500,436500,436500,436500,0
|
|
20230721,112700,787250000,436500,436500,436500,436500,0
|
|
20230721,112600,787250000,436500,436500,436500,436500,0
|
|
20230721,112500,787250000,436500,437500,437500,436500,7
|
|
20230721,112400,784190000,437500,437500,437500,437500,1
|
|
20230721,112300,783752500,437500,437500,437500,437500,0
|
|
20230721,112200,783752500,437500,437500,437500,437500,0
|
|
20230721,112100,783752500,437500,437500,437500,437500,2
|
|
20230721,112000,782877500,437500,437000,437500,437000,14
|
|
20230721,111900,776758000,437000,437000,437000,437000,0
|
|
20230721,111800,776758000,437000,437000,437000,437000,1
|
|
20230721,111700,776321000,437500,437500,437500,437500,5
|
|
20230721,111600,774133500,438000,438000,438000,438000,0
|
|
20230721,111500,774133500,438000,438000,438000,438000,11
|
|
20230721,111400,769315500,438000,438000,438000,438000,1
|
|
20230721,111300,768877500,438000,438000,438000,438000,3
|
|
20230721,111200,767563500,438000,438000,438000,438000,1
|
|
20230721,111100,767125500,438000,437000,438000,437000,85
|
|
20230721,111000,729906000,436500,436500,436500,436500,1
|
|
20230721,110900,729469500,436500,436500,436500,436500,2
|
|
20230721,110800,728596500,436500,436500,436500,436500,0
|
|
20230721,110700,728596500,436500,436500,436500,436500,3
|
|
20230721,110600,727287000,436000,436000,436000,436000,1
|
|
20230721,110500,726851000,436000,436000,436000,436000,3
|
|
20230721,110400,725543000,436500,436500,436500,436500,4
|
|
20230721,110300,723797000,438000,438000,438000,438000,0
|
|
20230721,110200,723797000,438000,438000,438000,438000,0
|
|
20230721,110100,723797000,438000,438000,438000,438000,0
|
|
20230721,110000,723797000,438000,438000,438000,438000,1
|
|
20230721,105900,723359000,438000,438000,438000,438000,0
|
|
20230721,105800,723359000,438000,438000,438000,438000,1
|
|
20230721,105700,722921000,438000,438000,438000,438000,2
|
|
20230721,105600,722045000,438000,438000,438000,438000,1
|
|
20230721,105500,721607000,438000,438000,438000,438000,0
|
|
20230721,105400,721607000,438000,438000,438000,438000,11
|
|
20230721,105300,716789000,438000,437000,438000,437000,68
|
|
20230721,105200,687013500,436500,435000,436500,435000,145
|
|
20230721,105100,623853000,434500,434500,434500,434500,39
|
|
20230721,105000,606907500,434000,434000,434000,434000,0
|
|
20230721,104900,606907500,434000,434000,434000,434000,0
|
|
20230721,104800,606907500,434000,433500,434000,433500,50
|
|
20230721,104700,585222500,433000,433000,433000,433000,0
|
|
20230721,104600,585222500,433000,433000,433000,433000,0
|
|
20230721,104500,585222500,433000,433000,433000,433000,0
|
|
20230721,104400,585222500,433000,433000,433000,433000,1
|
|
20230721,104300,584789500,433000,433000,433000,433000,13
|
|
20230721,104200,579160500,433000,433000,433000,433000,0
|
|
20230721,104100,579160500,433000,433000,433000,433000,0
|
|
20230721,104000,579160500,433000,433000,433000,433000,0
|
|
20230721,103900,579160500,433000,433000,433000,433000,1
|
|
20230721,103800,578727500,433000,433000,433000,433000,0
|
|
20230721,103700,578727500,433000,433000,433000,433000,0
|
|
20230721,103600,578727500,433000,433000,433000,433000,0
|
|
20230721,103500,578727500,433000,433000,433000,433000,0
|
|
20230721,103400,578727500,433000,433000,433000,433000,20
|
|
20230721,103300,570067500,433000,433000,433000,433000,0
|
|
20230721,103200,570067500,433000,433000,433000,433000,0
|
|
20230721,103100,570067500,433000,433000,433000,433000,13
|
|
20230721,103000,564438500,433000,433500,433500,433000,19
|
|
20230721,102900,556202500,433500,433500,433500,433500,2
|
|
20230721,102800,555335500,433500,433500,433500,433500,2
|
|
20230721,102700,554468500,434000,434000,434000,434000,4
|
|
20230721,102600,552732500,434000,434000,434000,434000,0
|
|
20230721,102500,552732500,434000,434000,434000,434000,19
|
|
20230721,102400,544486500,434000,433500,434000,433500,25
|
|
20230721,102300,533637000,434000,434000,434000,434000,33
|
|
20230721,102200,519315000,434000,434000,434000,434000,1
|
|
20230721,102100,518881000,433000,433000,433000,433000,5
|
|
20230721,102000,516716000,433000,433000,433000,433000,0
|
|
20230721,101900,516716000,433000,433000,433000,433000,1
|
|
20230721,101800,516283000,433000,433000,433000,433000,0
|
|
20230721,101700,516283000,433000,433000,433000,433000,2
|
|
20230721,101600,515417000,434000,434000,434000,434000,3
|
|
20230721,101500,514115000,433000,433000,433000,433000,0
|
|
20230721,101400,514115000,433000,433000,433000,433000,0
|
|
20230721,101300,514115000,433000,433000,433000,433000,0
|
|
20230721,101200,514115000,433000,434000,434000,433000,6
|
|
20230721,101100,511515000,434000,434000,434000,434000,0
|
|
20230721,101000,511515000,434000,434000,434000,434000,6
|
|
20230721,100900,508911000,434000,434000,434000,434000,0
|
|
20230721,100800,508911000,434000,434000,434000,434000,21
|
|
20230721,100700,499797000,434000,434000,434000,434000,2
|
|
20230721,100600,498929000,434500,434500,434500,434500,0
|
|
20230721,100500,498929000,434500,434500,434500,434500,19
|
|
20230721,100400,490673500,434500,434500,434500,434500,0
|
|
20230721,100300,490673500,434500,434000,434500,434000,10
|
|
20230721,100200,486330000,434000,434000,434000,434000,51
|
|
20230721,100100,464196000,433500,433500,433500,433500,2
|
|
20230721,100000,463329000,434000,434000,434000,434000,1
|
|
20230721,095900,462895000,433500,433500,433500,433500,0
|
|
20230721,095800,462895000,433500,433500,433500,433500,4
|
|
20230721,095700,461161000,433500,433500,433500,433500,0
|
|
20230721,095600,461161000,433500,433500,433500,433500,0
|
|
20230721,095500,461161000,433500,433500,433500,433500,5
|
|
20230721,095400,458993500,434000,434000,434000,434000,0
|
|
20230721,095300,458993500,434000,434000,434000,434000,12
|
|
20230721,095200,453785500,434500,434500,434500,434500,4
|
|
20230721,095100,452047500,434500,434500,434500,434500,5
|
|
20230721,095000,449875000,434000,433500,434000,433500,12
|
|
20230721,094900,444667500,434000,434000,434000,434000,9
|
|
20230721,094800,440761500,434000,434000,434000,434000,8
|
|
20230721,094700,437289500,434000,434000,434000,434000,0
|
|
20230721,094600,437289500,434000,434000,434000,434000,2
|
|
20230721,094500,436421500,434500,434500,434500,434500,3
|
|
20230721,094400,435118000,434500,434500,434500,434500,1
|
|
20230721,094300,434683500,434500,434000,434500,434000,22
|
|
20230721,094200,425134500,434000,433000,434000,433000,14
|
|
20230721,094100,419067000,433000,433000,433000,433000,0
|
|
20230721,094000,419067000,433000,433000,433000,433000,3
|
|
20230721,093900,417768000,433000,433000,433000,433000,1
|
|
20230721,093800,417335000,432500,432000,432500,432000,17
|
|
20230721,093700,409985000,432000,432000,432000,432000,3
|
|
20230721,093600,408689000,431500,431500,431500,431500,0
|
|
20230721,093500,408689000,431500,431500,431500,431500,38
|
|
20230721,093400,392292000,431500,431500,431500,431000,17
|
|
20230721,093300,384961000,432500,433500,433500,432000,36
|
|
20230721,093200,369365000,433500,433500,433500,433500,0
|
|
20230721,093100,369365000,433500,433500,433500,433500,13
|
|
20230721,093000,363729500,433500,433500,433500,433500,1
|
|
20230721,092900,363296000,432500,434000,434000,432000,9
|
|
20230721,092800,359393500,434000,432500,434000,431500,12
|
|
20230721,092700,354203500,434000,433000,434000,433000,32
|
|
20230721,092600,340317500,433000,434000,435000,433000,112
|
|
20230721,092500,291633000,434500,435000,435000,434500,48
|
|
20230721,092400,270770500,435000,435000,435000,435000,32
|
|
20230721,092300,256850500,435000,433000,435000,432500,213
|
|
20230721,092200,164287000,433000,433000,433000,433000,55
|
|
20230721,092100,140472000,433000,431500,433000,431500,14
|
|
20230721,092000,134417000,431000,430500,431000,430500,7
|
|
20230721,091900,131402500,430500,430000,430500,430000,29
|
|
20230721,091800,118929000,428500,428500,428500,428500,0
|
|
20230721,091700,118929000,428500,428500,428500,428500,36
|
|
20230721,091600,103503000,428000,427000,428000,427000,18
|
|
20230721,091500,95802000,425500,425500,425500,425500,1
|
|
20230721,091400,95376500,425000,424500,425500,424500,22
|
|
20230721,091300,86019500,424000,424000,424000,424000,1
|
|
20230721,091200,85595500,424000,424000,424000,424000,9
|
|
20230721,091100,81779500,423000,424000,424000,423000,26
|
|
20230721,091000,70769000,425000,425500,425500,425000,22
|
|
20230721,090900,61418500,426000,426000,426000,426000,0
|
|
20230721,090800,61418500,426000,426000,426000,426000,15
|
|
20230721,090700,55028500,426000,426000,426000,426000,15
|
|
20230721,090600,48638500,426000,426000,426000,426000,0
|
|
20230721,090500,48638500,426000,426000,426000,426000,0
|
|
20230721,090400,48638500,426000,427500,427500,426000,11
|
|
20230721,090300,43942500,428000,428000,428000,428000,11
|
|
20230721,090200,39234500,428000,428000,428000,428000,5
|
|
20230721,090100,37094500,428000,428000,428500,428000,4
|
|
20230721,090000,35382000,428000,432000,432000,428000,80
|