588 lines
33 KiB
CSV
588 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230703,184500,2427993000,399000,399000,399000,399000,189
|
|
20230703,184400,2427993000,399000,399000,399000,399000,0
|
|
20230703,184300,2427993000,399000,399000,399000,399000,0
|
|
20230703,184200,2427993000,399000,399000,399000,399000,0
|
|
20230703,184100,2427993000,399000,399000,399000,399000,0
|
|
20230703,184000,2427993000,399000,399000,399000,399000,0
|
|
20230703,183900,2427993000,399000,399000,399000,399000,0
|
|
20230703,183800,2427993000,399000,399000,399000,399000,0
|
|
20230703,183700,2427993000,399000,399000,399000,399000,0
|
|
20230703,183600,2427993000,399000,399000,399000,399000,0
|
|
20230703,183500,2427993000,399000,399000,399000,399000,0
|
|
20230703,183400,2427993000,399000,399000,399000,399000,0
|
|
20230703,183300,2427993000,399000,399000,399000,399000,0
|
|
20230703,183200,2427993000,399000,399000,399000,399000,0
|
|
20230703,183100,2427993000,399000,399000,399000,399000,0
|
|
20230703,183000,2427993000,399000,399000,399000,399000,0
|
|
20230703,182900,2427993000,399000,399000,399000,399000,0
|
|
20230703,182800,2427993000,399000,399000,399000,399000,0
|
|
20230703,182700,2427993000,399000,399000,399000,399000,0
|
|
20230703,182600,2427993000,399000,399000,399000,399000,0
|
|
20230703,182500,2427993000,399000,399000,399000,399000,0
|
|
20230703,182400,2427993000,399000,399000,399000,399000,0
|
|
20230703,182300,2427993000,399000,399000,399000,399000,0
|
|
20230703,182200,2427993000,399000,399000,399000,399000,0
|
|
20230703,182100,2427993000,399000,399000,399000,399000,0
|
|
20230703,182000,2427993000,399000,399000,399000,399000,0
|
|
20230703,181900,2427993000,399000,399000,399000,399000,0
|
|
20230703,181800,2427993000,399000,399000,399000,399000,0
|
|
20230703,181700,2427993000,399000,399000,399000,399000,0
|
|
20230703,181600,2427993000,399000,399000,399000,399000,0
|
|
20230703,181500,2427993000,399000,399000,399000,399000,189
|
|
20230703,181400,2427993000,399000,399000,399000,399000,0
|
|
20230703,181300,2427993000,399000,399000,399000,399000,0
|
|
20230703,181200,2427993000,399000,399000,399000,399000,0
|
|
20230703,181100,2427993000,399000,399000,399000,399000,0
|
|
20230703,181000,2427993000,399000,399000,399000,399000,0
|
|
20230703,180900,2427993000,399000,399000,399000,399000,0
|
|
20230703,180800,2427993000,399000,399000,399000,399000,0
|
|
20230703,180700,2427993000,399000,399000,399000,399000,0
|
|
20230703,180600,2427993000,399000,399000,399000,399000,0
|
|
20230703,180500,2427993000,399000,399000,399000,399000,0
|
|
20230703,180400,2427993000,399000,399000,399000,399000,0
|
|
20230703,180300,2427993000,399000,399000,399000,399000,0
|
|
20230703,180200,2427993000,399000,399000,399000,399000,0
|
|
20230703,180100,2427993000,399000,399000,399000,399000,0
|
|
20230703,180000,2427993000,399000,399000,399000,399000,0
|
|
20230703,175900,2427993000,399000,399000,399000,399000,0
|
|
20230703,175800,2427993000,399000,399000,399000,399000,0
|
|
20230703,175700,2427993000,399000,399000,399000,399000,0
|
|
20230703,175600,2427993000,399000,399000,399000,399000,0
|
|
20230703,175500,2427993000,399000,399000,399000,399000,0
|
|
20230703,175400,2427993000,399000,399000,399000,399000,0
|
|
20230703,175300,2427993000,399000,399000,399000,399000,0
|
|
20230703,175200,2427993000,399000,399000,399000,399000,0
|
|
20230703,175100,2427993000,399000,399000,399000,399000,0
|
|
20230703,175000,2427993000,399000,399000,399000,399000,0
|
|
20230703,174900,2427993000,399000,399000,399000,399000,0
|
|
20230703,174800,2427993000,399000,399000,399000,399000,0
|
|
20230703,174700,2427993000,399000,399000,399000,399000,0
|
|
20230703,174600,2427993000,399000,399000,399000,399000,0
|
|
20230703,174500,2427993000,399000,399000,399000,399000,189
|
|
20230703,174400,2427993000,399000,399000,399000,399000,0
|
|
20230703,174300,2427993000,399000,399000,399000,399000,0
|
|
20230703,174200,2427993000,399000,399000,399000,399000,0
|
|
20230703,174100,2427993000,399000,399000,399000,399000,0
|
|
20230703,174000,2427993000,399000,399000,399000,399000,0
|
|
20230703,173900,2427993000,399000,399000,399000,399000,0
|
|
20230703,173800,2427993000,399000,399000,399000,399000,0
|
|
20230703,173700,2427993000,399000,399000,399000,399000,0
|
|
20230703,173600,2427993000,399000,399000,399000,399000,0
|
|
20230703,173500,2427993000,399000,399000,399000,399000,0
|
|
20230703,173400,2427993000,399000,399000,399000,399000,0
|
|
20230703,173300,2427993000,399000,399000,399000,399000,0
|
|
20230703,173200,2427993000,399000,399000,399000,399000,0
|
|
20230703,173100,2427993000,399000,399000,399000,399000,0
|
|
20230703,173000,2427993000,399000,399000,399000,399000,0
|
|
20230703,172900,2427993000,399000,399000,399000,399000,0
|
|
20230703,172800,2427993000,399000,399000,399000,399000,0
|
|
20230703,172700,2427993000,399000,399000,399000,399000,0
|
|
20230703,172600,2427993000,399000,399000,399000,399000,0
|
|
20230703,172500,2427993000,399000,399000,399000,399000,0
|
|
20230703,172400,2427993000,399000,399000,399000,399000,0
|
|
20230703,172300,2427993000,399000,399000,399000,399000,0
|
|
20230703,172200,2427993000,399000,399000,399000,399000,0
|
|
20230703,172100,2427993000,399000,399000,399000,399000,0
|
|
20230703,172000,2427993000,399000,399000,399000,399000,0
|
|
20230703,171900,2427993000,399000,399000,399000,399000,0
|
|
20230703,171800,2427993000,399000,399000,399000,399000,0
|
|
20230703,171700,2427993000,399000,399000,399000,399000,0
|
|
20230703,171600,2427993000,399000,399000,399000,399000,0
|
|
20230703,171500,2427993000,399000,399000,399000,399000,189
|
|
20230703,171400,2427993000,399000,399000,399000,399000,0
|
|
20230703,171300,2427993000,399000,399000,399000,399000,0
|
|
20230703,171200,2427993000,399000,399000,399000,399000,0
|
|
20230703,171100,2427993000,399000,399000,399000,399000,0
|
|
20230703,171000,2427993000,399000,399000,399000,399000,0
|
|
20230703,170900,2427993000,399000,399000,399000,399000,0
|
|
20230703,170800,2427993000,399000,399000,399000,399000,0
|
|
20230703,170700,2427993000,399000,399000,399000,399000,0
|
|
20230703,170600,2427993000,399000,399000,399000,399000,0
|
|
20230703,170500,2427993000,399000,399000,399000,399000,0
|
|
20230703,170400,2427993000,399000,399000,399000,399000,0
|
|
20230703,170300,2427993000,399000,399000,399000,399000,0
|
|
20230703,170200,2427993000,399000,399000,399000,399000,0
|
|
20230703,170100,2427993000,399000,399000,399000,399000,0
|
|
20230703,170000,2427993000,399000,399000,399000,399000,0
|
|
20230703,165900,2427993000,399000,399000,399000,399000,0
|
|
20230703,165800,2427993000,399000,399000,399000,399000,0
|
|
20230703,165700,2427993000,399000,399000,399000,399000,0
|
|
20230703,165600,2427993000,399000,399000,399000,399000,0
|
|
20230703,165500,2427993000,399000,399000,399000,399000,0
|
|
20230703,165400,2427993000,399000,399000,399000,399000,0
|
|
20230703,165300,2427993000,399000,399000,399000,399000,0
|
|
20230703,165200,2427993000,399000,399000,399000,399000,0
|
|
20230703,165100,2427993000,399000,399000,399000,399000,0
|
|
20230703,165000,2427993000,399000,399000,399000,399000,0
|
|
20230703,164900,2427993000,399000,399000,399000,399000,0
|
|
20230703,164800,2427993000,399000,399000,399000,399000,0
|
|
20230703,164700,2427993000,399000,399000,399000,399000,0
|
|
20230703,164600,2427993000,399000,399000,399000,399000,0
|
|
20230703,164500,2427993000,399000,399000,399000,399000,189
|
|
20230703,164400,2427993000,399000,399000,399000,399000,0
|
|
20230703,164300,2427993000,399000,399000,399000,399000,0
|
|
20230703,164200,2427993000,399000,399000,399000,399000,0
|
|
20230703,164100,2427993000,399000,399000,399000,399000,0
|
|
20230703,164000,2427993000,399000,399000,399000,399000,0
|
|
20230703,163900,2427993000,399000,399000,399000,399000,0
|
|
20230703,163800,2427993000,399000,399000,399000,399000,0
|
|
20230703,163700,2427993000,399000,399000,399000,399000,0
|
|
20230703,163600,2427993000,399000,399000,399000,399000,0
|
|
20230703,163500,2427993000,399000,399000,399000,399000,0
|
|
20230703,163400,2427993000,399000,399000,399000,399000,0
|
|
20230703,163300,2427993000,399000,399000,399000,399000,0
|
|
20230703,163200,2427993000,399000,399000,399000,399000,0
|
|
20230703,163100,2427993000,399000,399000,399000,399000,0
|
|
20230703,163000,2427993000,399000,399000,399000,399000,0
|
|
20230703,162900,2427993000,399000,399000,399000,399000,0
|
|
20230703,162800,2427993000,399000,399000,399000,399000,0
|
|
20230703,162700,2427993000,399000,399000,399000,399000,0
|
|
20230703,162600,2427993000,399000,399000,399000,399000,0
|
|
20230703,162500,2427993000,399000,399000,399000,399000,0
|
|
20230703,162400,2427993000,399000,399000,399000,399000,0
|
|
20230703,162300,2427993000,399000,399000,399000,399000,0
|
|
20230703,162200,2427993000,399000,399000,399000,399000,0
|
|
20230703,162100,2427993000,399000,399000,399000,399000,0
|
|
20230703,162000,2427993000,399000,399000,399000,399000,0
|
|
20230703,161900,2427993000,399000,399000,399000,399000,0
|
|
20230703,161800,2427993000,399000,399000,399000,399000,0
|
|
20230703,161700,2427993000,399000,399000,399000,399000,0
|
|
20230703,161600,2427993000,399000,399000,399000,399000,0
|
|
20230703,161500,2427993000,399000,399000,399000,399000,189
|
|
20230703,161400,2427993000,399000,399000,399000,399000,0
|
|
20230703,161300,2427993000,399000,399000,399000,399000,0
|
|
20230703,161200,2427993000,399000,399000,399000,399000,0
|
|
20230703,161100,2427993000,399000,399000,399000,399000,0
|
|
20230703,161000,2427993000,399000,399000,399000,399000,0
|
|
20230703,160900,2427993000,399000,399000,399000,399000,0
|
|
20230703,160800,2427993000,399000,399000,399000,399000,0
|
|
20230703,160700,2427993000,399000,399000,399000,399000,0
|
|
20230703,160600,2427993000,399000,399000,399000,399000,0
|
|
20230703,160500,2427993000,399000,399000,399000,399000,0
|
|
20230703,160400,2427993000,399000,399000,399000,399000,0
|
|
20230703,160300,2427993000,399000,399000,399000,399000,0
|
|
20230703,160200,2427993000,399000,399000,399000,399000,0
|
|
20230703,160100,2427993000,399000,399000,399000,399000,0
|
|
20230703,160000,2427993000,399000,399000,399000,399000,0
|
|
20230703,155900,2427993000,399000,399000,399000,399000,0
|
|
20230703,155800,2427993000,399000,399000,399000,399000,0
|
|
20230703,155700,2427993000,399000,399000,399000,399000,0
|
|
20230703,155600,2427993000,399000,399000,399000,399000,0
|
|
20230703,155500,2427993000,399000,399000,399000,399000,0
|
|
20230703,155400,2427993000,399000,399000,399000,399000,0
|
|
20230703,155300,2427993000,399000,399000,399000,399000,0
|
|
20230703,155200,2427993000,399000,399000,399000,399000,0
|
|
20230703,155100,2427993000,399000,399000,399000,399000,0
|
|
20230703,155000,2427993000,399000,399000,399000,399000,0
|
|
20230703,154900,2427993000,399000,399000,399000,399000,0
|
|
20230703,154800,2427993000,399000,399000,399000,399000,0
|
|
20230703,154700,2427993000,399000,399000,399000,399000,0
|
|
20230703,154600,2427993000,399000,399000,399000,399000,0
|
|
20230703,154500,2427993000,399000,399000,399000,399000,189
|
|
20230703,154400,2427993000,399000,399000,399000,399000,0
|
|
20230703,154300,2427993000,399000,399000,399000,399000,0
|
|
20230703,154200,2427993000,399000,399000,399000,399000,0
|
|
20230703,154100,2427993000,399000,399000,399000,399000,0
|
|
20230703,154000,2427993000,399000,399000,399000,399000,0
|
|
20230703,153900,2427993000,399000,399000,399000,399000,0
|
|
20230703,153800,2427993000,399000,399000,399000,399000,0
|
|
20230703,153700,2427993000,399000,399000,399000,399000,0
|
|
20230703,153600,2427993000,399000,399000,399000,399000,0
|
|
20230703,153500,2427993000,399000,399000,399000,399000,0
|
|
20230703,153400,2427993000,399000,399000,399000,399000,0
|
|
20230703,153300,2427993000,399000,399000,399000,399000,0
|
|
20230703,153200,2427993000,399000,399000,399000,399000,0
|
|
20230703,153100,2427993000,399000,399000,399000,399000,0
|
|
20230703,153000,2427993000,399000,399000,399000,399000,189
|
|
20230703,152900,2352582000,399000,399000,399000,399000,0
|
|
20230703,152800,2352582000,399000,399000,399000,399000,0
|
|
20230703,152700,2352582000,399000,399000,399000,399000,0
|
|
20230703,152600,2352582000,399000,399000,399000,399000,0
|
|
20230703,152500,2352582000,399000,399000,399000,399000,0
|
|
20230703,152400,2352582000,399000,399000,399000,399000,0
|
|
20230703,152300,2352582000,399000,399000,399000,399000,0
|
|
20230703,152200,2352582000,399000,399000,399000,399000,0
|
|
20230703,152100,2352582000,399000,399000,399000,399000,0
|
|
20230703,152000,2352582000,399000,399000,399000,399000,0
|
|
20230703,151900,2352582000,399000,399000,399000,399000,11
|
|
20230703,151800,2348193000,399000,399000,399500,398500,181
|
|
20230703,151700,2275962000,399500,399500,399500,399000,12
|
|
20230703,151600,2271172000,399000,399000,399000,399000,9
|
|
20230703,151500,2267581000,399000,399000,399500,399000,13
|
|
20230703,151400,2262393500,399000,399000,399000,399000,1
|
|
20230703,151300,2261994500,399000,399000,399500,399000,15
|
|
20230703,151200,2256007000,399000,399000,399000,399000,7
|
|
20230703,151100,2253214000,399000,399000,399000,399000,28
|
|
20230703,151000,2242042000,399000,399500,399500,399000,7
|
|
20230703,150900,2239247000,399500,399500,399500,399000,15
|
|
20230703,150800,2233257000,399000,399500,399500,399000,9
|
|
20230703,150700,2229665500,399000,399000,399500,399000,8
|
|
20230703,150600,2226472500,399000,399000,399500,399000,11
|
|
20230703,150500,2222082000,399000,399000,399000,399000,10
|
|
20230703,150400,2218092000,399000,399500,399500,399000,20
|
|
20230703,150300,2210111500,399000,399500,399500,399000,7
|
|
20230703,150200,2207317500,399500,399500,399500,399000,12
|
|
20230703,150100,2202524000,399000,399000,399500,399000,6
|
|
20230703,150000,2200129500,399000,399000,399500,399000,16
|
|
20230703,145900,2193743000,399000,399000,399000,399000,6
|
|
20230703,145800,2191349000,399500,399000,399500,399000,4
|
|
20230703,145700,2189752000,399000,399000,399000,399000,7
|
|
20230703,145600,2186959000,399500,399500,399500,399000,10
|
|
20230703,145500,2182966500,399000,399000,399500,399000,5
|
|
20230703,145400,2180971000,399500,399000,399500,399000,5
|
|
20230703,145300,2178975500,399000,399000,399000,399000,6
|
|
20230703,145200,2176581500,399000,399000,399000,399000,10
|
|
20230703,145100,2172591500,399000,399000,399000,399000,10
|
|
20230703,145000,2168601500,399500,399500,399500,399000,6
|
|
20230703,144900,2166205000,399000,399000,399000,399000,4
|
|
20230703,144800,2164609000,399500,399000,399500,399000,16
|
|
20230703,144700,2158219500,399500,399000,399500,399000,5
|
|
20230703,144600,2156223500,399000,399000,399500,399000,4
|
|
20230703,144500,2154627000,399000,399000,399000,399000,5
|
|
20230703,144400,2152632000,399000,399000,399000,399000,6
|
|
20230703,144300,2150238000,399000,399500,399500,399000,60
|
|
20230703,144200,2126296500,399000,399500,399500,399000,12
|
|
20230703,144100,2121506000,399500,399000,399500,399000,6
|
|
20230703,144000,2119111500,399000,399000,399500,399000,26
|
|
20230703,143900,2108726500,399000,399000,399500,399000,11
|
|
20230703,143800,2104335000,399000,399000,399000,399000,6
|
|
20230703,143700,2101941000,399000,399000,399000,399000,4
|
|
20230703,143600,2100345000,399000,399000,399000,399000,13
|
|
20230703,143500,2095158000,399500,399000,399500,399000,2
|
|
20230703,143400,2094359500,399000,399000,399000,399000,1
|
|
20230703,143300,2093960500,399000,399000,399000,399000,8
|
|
20230703,143200,2090768500,399500,399500,399500,399500,6
|
|
20230703,143100,2088371500,399500,399500,399500,399000,11
|
|
20230703,143000,2083977500,399500,399000,399500,399000,12
|
|
20230703,142900,2079188500,399000,399000,399000,399000,2
|
|
20230703,142800,2078390500,399000,399500,399500,399000,2
|
|
20230703,142700,2077592000,399500,399000,399500,399000,13
|
|
20230703,142600,2072404500,399000,399500,399500,399000,2
|
|
20230703,142500,2071606000,399500,399000,399500,399000,8
|
|
20230703,142400,2068412000,399000,399500,399500,399000,2
|
|
20230703,142300,2067613500,399000,399000,399000,399000,1
|
|
20230703,142200,2067214500,399000,399000,399000,399000,3
|
|
20230703,142100,2066017500,399000,399000,399000,399000,5
|
|
20230703,142000,2064022500,399500,399000,399500,399000,3
|
|
20230703,141900,2062825000,399500,399000,399500,399000,5
|
|
20230703,141800,2060828000,399000,399000,399500,399000,25
|
|
20230703,141700,2050852000,399500,399500,399500,399500,5
|
|
20230703,141600,2048854500,399500,399500,399500,399500,2
|
|
20230703,141500,2048055500,399500,399000,399500,399000,20
|
|
20230703,141400,2040074500,399000,399000,399000,399000,10
|
|
20230703,141300,2036084500,399000,399500,399500,399000,3
|
|
20230703,141200,2034887000,399000,399000,399000,399000,0
|
|
20230703,141100,2034887000,399000,399000,399000,399000,0
|
|
20230703,141000,2034887000,399000,399000,399000,399000,0
|
|
20230703,140900,2034887000,399000,399000,399500,399000,3
|
|
20230703,140800,2033689500,399000,399000,399000,399000,12
|
|
20230703,140700,2028901500,399500,399000,399500,399000,6
|
|
20230703,140600,2026507000,399000,399000,399000,399000,0
|
|
20230703,140500,2026507000,399000,399500,399500,399000,8
|
|
20230703,140400,2023312500,399000,399000,399000,399000,2
|
|
20230703,140300,2022514500,399000,399000,399000,399000,2
|
|
20230703,140200,2021716500,399000,399000,399000,399000,1
|
|
20230703,140100,2021317500,399500,399500,399500,399500,2
|
|
20230703,140000,2020518500,399500,399500,399500,399000,6
|
|
20230703,135900,2018123000,399500,399500,399500,399500,0
|
|
20230703,135800,2018123000,399500,399500,399500,399500,0
|
|
20230703,135700,2018123000,399500,399500,399500,399500,1
|
|
20230703,135600,2017723500,399000,399000,399000,399000,14
|
|
20230703,135500,2012137500,399000,399000,399000,399000,2
|
|
20230703,135400,2011339500,399500,399500,399500,399000,5
|
|
20230703,135300,2009343000,399000,399000,399000,399000,0
|
|
20230703,135200,2009343000,399000,399000,399000,399000,1
|
|
20230703,135100,2008944000,399000,399000,399000,399000,14
|
|
20230703,135000,2003358000,399000,399500,399500,399000,3
|
|
20230703,134900,2002160000,399000,399000,399000,399000,0
|
|
20230703,134800,2002160000,399000,399500,399500,399000,9
|
|
20230703,134700,1998566500,399000,399000,399000,399000,0
|
|
20230703,134600,1998566500,399000,399000,399500,399000,9
|
|
20230703,134500,1994974500,399000,399000,399000,399000,4
|
|
20230703,134400,1993378500,399500,399500,399500,399500,1
|
|
20230703,134300,1992979000,399500,399500,399500,399500,4
|
|
20230703,134200,1991381000,399500,399500,399500,399500,3
|
|
20230703,134100,1990182500,399500,399500,399500,399500,66
|
|
20230703,134000,1963815500,400000,400000,400000,400000,269
|
|
20230703,133900,1856215500,400000,400500,400500,400000,5
|
|
20230703,133800,1854215000,400500,400000,400500,400000,7
|
|
20230703,133700,1851414500,400000,400000,400000,400000,30
|
|
20230703,133600,1839414500,400000,400000,400000,400000,4
|
|
20230703,133500,1837814500,400500,400500,400500,400500,1
|
|
20230703,133400,1837414000,400500,400500,400500,400500,6
|
|
20230703,133300,1835011000,400500,400500,400500,400500,60
|
|
20230703,133200,1810981000,401000,401000,401000,401000,5
|
|
20230703,133100,1808976000,401000,400500,401000,400500,6
|
|
20230703,133000,1806572000,400500,400500,400500,400500,146
|
|
20230703,132900,1748099000,400500,401000,401000,400500,3
|
|
20230703,132800,1746897000,400500,401000,401000,400500,17
|
|
20230703,132700,1740085500,401000,401000,401000,401000,3
|
|
20230703,132600,1738882500,400500,400500,400500,400500,0
|
|
20230703,132500,1738882500,400500,401000,401000,400500,3
|
|
20230703,132400,1737680000,401000,401000,401000,401000,2
|
|
20230703,132300,1736878000,401000,401000,401000,401000,1
|
|
20230703,132200,1736477000,401000,401000,401000,401000,1
|
|
20230703,132100,1736076000,401000,401000,401000,401000,0
|
|
20230703,132000,1736076000,401000,401000,401000,401000,21
|
|
20230703,131900,1727655000,400500,401000,401000,400500,17
|
|
20230703,131800,1720843000,401000,401000,401000,401000,4
|
|
20230703,131700,1719239000,401000,400500,401000,400500,2
|
|
20230703,131600,1718437500,401000,401000,401000,401000,9
|
|
20230703,131500,1714828500,401000,401000,401000,401000,0
|
|
20230703,131400,1714828500,401000,401000,401000,400500,13
|
|
20230703,131300,1709620500,400500,400500,400500,400500,8
|
|
20230703,131200,1706416500,401000,401000,401000,401000,1
|
|
20230703,131100,1706015500,401000,401000,401000,401000,3
|
|
20230703,131000,1704812500,401000,401000,401000,401000,2
|
|
20230703,130900,1704010500,401000,401000,401000,400500,10
|
|
20230703,130800,1700001000,401000,401000,401000,401000,14
|
|
20230703,130700,1694387000,401000,401000,401000,401000,55
|
|
20230703,130600,1672332000,401000,401000,401000,401000,18
|
|
20230703,130500,1665114000,401000,401000,401000,401000,10
|
|
20230703,130400,1661104000,401000,401000,401000,401000,1
|
|
20230703,130300,1660703000,401000,401000,401000,401000,13
|
|
20230703,130200,1655490000,401000,401000,401000,401000,54
|
|
20230703,130100,1633836000,401000,401000,401000,400500,16
|
|
20230703,130000,1627427000,401000,401000,401000,401000,1
|
|
20230703,125900,1627026000,401000,401000,401000,401000,0
|
|
20230703,125800,1627026000,401000,401000,401000,401000,5
|
|
20230703,125700,1625021000,400500,401000,401000,400500,4
|
|
20230703,125600,1623417500,401000,401000,401000,401000,1
|
|
20230703,125500,1623016500,400500,400500,400500,400500,1
|
|
20230703,125400,1622616000,400500,401000,401000,400500,12
|
|
20230703,125300,1617808000,401000,401000,401000,401000,1
|
|
20230703,125200,1617407000,400500,400500,400500,400500,22
|
|
20230703,125100,1608596000,401000,401000,401000,401000,5
|
|
20230703,125000,1606591000,401000,401000,401000,401000,0
|
|
20230703,124900,1606591000,401000,401000,401000,401000,2
|
|
20230703,124800,1605789000,401000,401000,401000,401000,0
|
|
20230703,124700,1605789000,401000,401000,401000,401000,1
|
|
20230703,124600,1605388000,401000,400500,401000,400500,6
|
|
20230703,124500,1602983500,401000,400500,401000,400500,5
|
|
20230703,124400,1600980500,401000,401000,401000,401000,0
|
|
20230703,124300,1600980500,401000,401000,401000,401000,1
|
|
20230703,124200,1600579500,400500,400500,400500,400500,2
|
|
20230703,124100,1599778500,401000,400500,401000,400500,6
|
|
20230703,124000,1597375000,400500,400500,400500,400500,0
|
|
20230703,123900,1597375000,400500,401000,401000,400500,3
|
|
20230703,123800,1596172500,401000,401000,401000,401000,15
|
|
20230703,123700,1590157500,401000,401000,401000,401000,6
|
|
20230703,123600,1587751500,401000,401000,401000,401000,0
|
|
20230703,123500,1587751500,401000,400500,401000,400500,2
|
|
20230703,123400,1586950000,400500,401000,401000,400500,6
|
|
20230703,123300,1584544500,401000,401000,401000,401000,0
|
|
20230703,123200,1584544500,401000,401000,401000,401000,2
|
|
20230703,123100,1583742500,401000,401000,401000,401000,2
|
|
20230703,123000,1582940500,401000,401000,401000,401000,1
|
|
20230703,122900,1582539500,400500,400500,400500,400500,7
|
|
20230703,122800,1579736000,401000,401000,401000,401000,4
|
|
20230703,122700,1578132000,401000,401000,401000,401000,16
|
|
20230703,122600,1571716000,401000,400500,401000,400500,8
|
|
20230703,122500,1568510500,401000,401000,401000,401000,0
|
|
20230703,122400,1568510500,401000,401000,401000,401000,2
|
|
20230703,122300,1567708500,401000,401000,401000,401000,1
|
|
20230703,122200,1567307500,400500,400500,400500,400500,1
|
|
20230703,122100,1566907000,401000,401000,401000,401000,3
|
|
20230703,122000,1565704000,401000,401000,401000,401000,1
|
|
20230703,121900,1565303000,401000,401000,401000,401000,1
|
|
20230703,121800,1564902000,401000,401000,401000,401000,12
|
|
20230703,121700,1560090000,401000,401000,401000,401000,10
|
|
20230703,121600,1556080000,401000,401000,401000,401000,4
|
|
20230703,121500,1554476000,401000,400500,401000,400500,5
|
|
20230703,121400,1552472500,400500,400500,400500,400500,7
|
|
20230703,121300,1549669000,400500,400500,400500,400500,0
|
|
20230703,121200,1549669000,400500,401000,401000,400500,2
|
|
20230703,121100,1548867500,401000,401000,401000,401000,1
|
|
20230703,121000,1548466500,401000,401000,401000,401000,150
|
|
20230703,120900,1488316500,401000,401000,401000,401000,0
|
|
20230703,120800,1488316500,401000,401000,401000,401000,0
|
|
20230703,120700,1488316500,401000,401000,401000,401000,1
|
|
20230703,120600,1487915500,401000,401000,401000,401000,2
|
|
20230703,120500,1487113500,400500,400500,400500,400500,0
|
|
20230703,120400,1487113500,400500,401000,401000,400500,10
|
|
20230703,120300,1483104500,400500,400500,400500,400500,3
|
|
20230703,120200,1481903000,401000,401000,401000,401000,0
|
|
20230703,120100,1481903000,401000,401000,401000,401000,1
|
|
20230703,120000,1481502000,401000,401000,401000,401000,10
|
|
20230703,115900,1477492000,401000,401000,401000,401000,0
|
|
20230703,115800,1477492000,401000,400500,401000,400500,54
|
|
20230703,115700,1455858500,401000,401000,401000,401000,2
|
|
20230703,115600,1455056500,401000,401000,401000,401000,5
|
|
20230703,115500,1453051500,401000,401000,401000,401000,1
|
|
20230703,115400,1452650500,401000,401000,401000,401000,1
|
|
20230703,115300,1452249500,401000,401000,401000,401000,0
|
|
20230703,115200,1452249500,401000,401000,401000,401000,1
|
|
20230703,115100,1451848500,400500,400500,400500,400500,6
|
|
20230703,115000,1449445500,401000,401000,401000,401000,1
|
|
20230703,114900,1449044500,401000,401000,401000,401000,10
|
|
20230703,114800,1445034500,401000,401000,401000,401000,1
|
|
20230703,114700,1444633500,401000,401000,401000,401000,1
|
|
20230703,114600,1444232500,400500,400500,400500,400500,0
|
|
20230703,114500,1444232500,400500,401000,401000,400500,2
|
|
20230703,114400,1443431000,400500,400500,400500,400500,0
|
|
20230703,114300,1443431000,400500,400500,400500,400500,0
|
|
20230703,114200,1443431000,400500,400500,400500,400500,0
|
|
20230703,114100,1443431000,400500,400500,400500,400500,8
|
|
20230703,114000,1440227000,400500,400500,400500,400500,2
|
|
20230703,113900,1439426000,400500,400500,400500,400500,4
|
|
20230703,113800,1437824000,400500,400500,400500,400500,2
|
|
20230703,113700,1437023000,400500,400500,400500,400500,8
|
|
20230703,113600,1433819000,400500,400500,400500,400500,13
|
|
20230703,113500,1428612500,400500,400500,400500,400500,40
|
|
20230703,113400,1412592500,400500,400500,400500,400500,0
|
|
20230703,113300,1412592500,400500,401000,401000,400500,3
|
|
20230703,113200,1411390500,401000,401000,401000,401000,5
|
|
20230703,113100,1409385500,401000,401000,401000,401000,0
|
|
20230703,113000,1409385500,401000,401000,401000,401000,0
|
|
20230703,112900,1409385500,401000,401000,401000,401000,1
|
|
20230703,112800,1408984500,401000,401000,401000,401000,17
|
|
20230703,112700,1402167500,401000,401000,401000,401000,1
|
|
20230703,112600,1401766500,401000,401000,401000,401000,2
|
|
20230703,112500,1400964500,401000,400500,401000,400500,4
|
|
20230703,112400,1399361000,400500,400500,400500,400500,1
|
|
20230703,112300,1398960500,401000,401000,401000,401000,0
|
|
20230703,112200,1398960500,401000,401000,401000,401000,3
|
|
20230703,112100,1397757500,401000,401000,401000,401000,0
|
|
20230703,112000,1397757500,401000,401000,401000,400500,61
|
|
20230703,111900,1373297000,401000,401000,401000,401000,13
|
|
20230703,111800,1368084000,401000,401000,401000,401000,2
|
|
20230703,111700,1367282000,400500,400500,400500,400500,1
|
|
20230703,111600,1366881500,401000,400500,401000,400500,105
|
|
20230703,111500,1324828000,401000,401000,401000,401000,2
|
|
20230703,111400,1324026000,401000,401000,401000,401000,1
|
|
20230703,111300,1323625000,400500,400500,400500,400500,0
|
|
20230703,111200,1323625000,400500,401000,401000,400500,18
|
|
20230703,111100,1316408000,400500,400500,400500,400500,78
|
|
20230703,111000,1285169000,400500,400500,400500,400500,1
|
|
20230703,110900,1284768500,400000,400000,400000,400000,0
|
|
20230703,110800,1284768500,400000,400000,400000,400000,0
|
|
20230703,110700,1284768500,400000,400000,400000,400000,64
|
|
20230703,110600,1259168500,400000,400000,400000,400000,0
|
|
20230703,110500,1259168500,400000,400000,400000,400000,1
|
|
20230703,110400,1258768500,400500,400500,400500,400500,11
|
|
20230703,110300,1254363000,400500,400500,400500,400500,2
|
|
20230703,110200,1253562000,400000,400500,400500,400000,16
|
|
20230703,110100,1247160000,400500,400500,400500,400500,18
|
|
20230703,110000,1239951000,400500,401000,401000,400500,48
|
|
20230703,105900,1220721000,400500,400500,400500,400500,0
|
|
20230703,105800,1220721000,400500,400500,400500,400500,0
|
|
20230703,105700,1220721000,400500,400500,400500,400500,0
|
|
20230703,105600,1220721000,400500,400500,400500,400500,3
|
|
20230703,105500,1219519500,400500,400500,400500,400500,1
|
|
20230703,105400,1219119000,400500,400500,400500,400500,1
|
|
20230703,105300,1218718500,400500,400500,400500,400500,5
|
|
20230703,105200,1216716000,400500,400500,400500,400500,4
|
|
20230703,105100,1215114000,400500,401000,401000,400500,50
|
|
20230703,105000,1195087500,401000,401000,401000,401000,2
|
|
20230703,104900,1194285500,401000,401000,401000,401000,2
|
|
20230703,104800,1193483500,401000,401000,401000,401000,0
|
|
20230703,104700,1193483500,401000,401000,401000,401000,6
|
|
20230703,104600,1191077500,400500,400500,400500,400500,3
|
|
20230703,104500,1189876000,400500,400500,400500,400500,21
|
|
20230703,104400,1181465500,400500,400500,400500,400500,2
|
|
20230703,104300,1180664500,400500,400500,400500,400500,4
|
|
20230703,104200,1179062500,401000,401000,401000,401000,0
|
|
20230703,104100,1179062500,401000,401000,401500,401000,106
|
|
20230703,104000,1136554500,401000,400500,401000,400500,165
|
|
20230703,103900,1070461000,400500,400000,400500,400000,233
|
|
20230703,103800,977259500,400000,400000,400000,400000,3
|
|
20230703,103700,976059500,400000,400000,400000,400000,2
|
|
20230703,103600,975259500,400000,400000,400000,400000,7
|
|
20230703,103500,972459500,399500,399500,399500,399500,0
|
|
20230703,103400,972459500,399500,399500,399500,399500,11
|
|
20230703,103300,968065000,400000,400000,400000,400000,12
|
|
20230703,103200,963265000,400000,400000,400000,400000,3
|
|
20230703,103100,962065000,400000,400000,400000,400000,15
|
|
20230703,103000,956065000,400000,400000,400000,400000,3
|
|
20230703,102900,954865000,400000,400000,400000,400000,188
|
|
20230703,102800,879665000,400000,400000,400000,400000,1
|
|
20230703,102700,879265000,400000,400000,400000,400000,2
|
|
20230703,102600,878465000,399500,400000,400000,399500,111
|
|
20230703,102500,834115000,400000,400000,400000,400000,4
|
|
20230703,102400,832515000,399500,399500,400000,399500,15
|
|
20230703,102300,826518500,400000,400000,400000,400000,4
|
|
20230703,102200,824918500,399500,399500,399500,399500,2
|
|
20230703,102100,824119500,399500,399500,399500,399500,81
|
|
20230703,102000,791760000,399500,399500,399500,399500,26
|
|
20230703,101900,781373000,399500,399500,399500,399500,12
|
|
20230703,101800,776579000,399000,399000,399000,399000,1
|
|
20230703,101700,776180000,399500,399500,399500,399500,0
|
|
20230703,101600,776180000,399500,399500,399500,399500,1
|
|
20230703,101500,775780500,399000,399000,399000,399000,76
|
|
20230703,101400,745456500,399000,399000,399000,399000,103
|
|
20230703,101300,704359500,399000,399000,399000,399000,0
|
|
20230703,101200,704359500,399000,399000,399000,399000,0
|
|
20230703,101100,704359500,399000,399000,399000,399000,2
|
|
20230703,101000,703561500,399000,399000,399000,399000,5
|
|
20230703,100900,701566500,398500,398500,399000,398500,3
|
|
20230703,100800,700370500,398500,398500,399000,398500,3
|
|
20230703,100700,699174500,398500,399000,399000,398500,13
|
|
20230703,100600,693990500,399000,398500,399000,398500,13
|
|
20230703,100500,688808500,398500,398500,398500,398500,0
|
|
20230703,100400,688808500,398500,398500,398500,398500,21
|
|
20230703,100300,680440000,399000,398500,399000,398500,13
|
|
20230703,100200,675254500,398500,398500,398500,398500,1
|
|
20230703,100100,674856000,398500,398500,399000,398500,24
|
|
20230703,100000,665291500,398500,399000,399000,398500,4
|
|
20230703,095900,663696500,399000,399000,399000,399000,1
|
|
20230703,095800,663297500,398500,398500,398500,398500,2
|
|
20230703,095700,662500500,398500,398500,398500,398500,3
|
|
20230703,095600,661305000,398500,398500,398500,398500,15
|
|
20230703,095500,655327500,398500,398500,398500,398500,5
|
|
20230703,095400,653335000,398500,398500,398500,398500,15
|
|
20230703,095300,647357500,398500,398500,398500,398500,44
|
|
20230703,095200,629823500,398500,398500,398500,398500,13
|
|
20230703,095100,624643000,399000,399000,399000,399000,97
|
|
20230703,095000,585940000,399000,399000,399000,399000,63
|
|
20230703,094900,560803000,399000,399000,399000,399000,6
|
|
20230703,094800,558409000,399000,398500,399000,398500,3
|
|
20230703,094700,557213000,399000,399000,399000,398500,13
|
|
20230703,094600,552026500,398500,398500,398500,398500,0
|
|
20230703,094500,552026500,398500,398500,398500,398500,1
|
|
20230703,094400,551628000,398500,398500,398500,398500,3
|
|
20230703,094300,550432500,398500,399000,399000,398500,2
|
|
20230703,094200,549635000,399000,399000,399000,399000,9
|
|
20230703,094100,546044000,399000,399000,399000,399000,6
|
|
20230703,094000,543650000,399000,399000,399000,399000,0
|
|
20230703,093900,543650000,399000,399000,399000,399000,40
|
|
20230703,093800,527690000,399500,399500,399500,399500,2
|
|
20230703,093700,526891000,399500,399500,399500,399000,13
|
|
20230703,093600,521698000,399500,399500,399500,399500,5
|
|
20230703,093500,519700500,399500,399500,399500,399500,0
|
|
20230703,093400,519700500,399500,399500,399500,399500,0
|
|
20230703,093300,519700500,399500,399500,399500,399500,13
|
|
20230703,093200,514507000,399500,399500,399500,399500,5
|
|
20230703,093100,512509500,399500,399500,400000,399000,15
|
|
20230703,093000,506514500,400000,399500,400000,399500,22
|
|
20230703,092900,497725000,400000,399000,400000,399000,31
|
|
20230703,092800,485333500,399500,399500,399500,399500,63
|
|
20230703,092700,460165000,399000,399000,399000,399000,11
|
|
20230703,092600,455776000,399000,398500,399000,398500,84
|
|
20230703,092500,422276000,398500,398500,398500,398500,13
|
|
20230703,092400,417095500,398500,397500,398500,397500,88
|
|
20230703,092300,382055500,397500,397500,397500,397500,29
|
|
20230703,092200,370528000,397500,397500,397500,397500,1
|
|
20230703,092100,370130500,397500,398000,398000,397500,2
|
|
20230703,092000,369335000,397500,397500,397500,397500,103
|
|
20230703,091900,328392500,397000,397000,397500,397000,23
|
|
20230703,091800,319260000,397000,397000,397000,397000,5
|
|
20230703,091700,317275000,397000,396500,397000,396500,31
|
|
20230703,091600,304970000,396000,397000,397000,396000,37
|
|
20230703,091500,290300500,397000,397500,397500,396000,8
|
|
20230703,091400,287126000,397500,397500,397500,397500,1
|
|
20230703,091300,286728500,397500,397500,397500,396000,15
|
|
20230703,091200,280770500,397500,396500,397500,396000,163
|
|
20230703,091100,216110000,396500,397000,397000,396500,59
|
|
20230703,091000,192694500,397000,396500,397000,396500,24
|
|
20230703,090900,183167000,397000,397000,397000,397000,11
|
|
20230703,090800,178800000,397000,397500,397500,397000,8
|
|
20230703,090700,175621500,398000,396500,398000,396500,159
|
|
20230703,090600,112518000,396500,396000,396500,396000,43
|
|
20230703,090500,95483500,395500,395000,395500,395000,47
|
|
20230703,090400,76902000,395000,395000,395000,395000,35
|
|
20230703,090300,63077000,395000,394500,395000,394500,9
|
|
20230703,090200,59523000,394500,393500,395000,393500,73
|
|
20230703,090100,30724500,393500,393500,393500,393500,12
|
|
20230703,090000,26002500,393500,394000,394000,393500,66
|