588 lines
33 KiB
CSV
588 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230704,184500,2146769000,394500,394500,394500,394500,200
|
|
20230704,184400,2146769000,394500,394500,394500,394500,0
|
|
20230704,184300,2146769000,394500,394500,394500,394500,0
|
|
20230704,184200,2146769000,394500,394500,394500,394500,0
|
|
20230704,184100,2146769000,394500,394500,394500,394500,0
|
|
20230704,184000,2146769000,394500,394500,394500,394500,0
|
|
20230704,183900,2146769000,394500,394500,394500,394500,0
|
|
20230704,183800,2146769000,394500,394500,394500,394500,0
|
|
20230704,183700,2146769000,394500,394500,394500,394500,0
|
|
20230704,183600,2146769000,394500,394500,394500,394500,0
|
|
20230704,183500,2146769000,394500,394500,394500,394500,0
|
|
20230704,183400,2146769000,394500,394500,394500,394500,0
|
|
20230704,183300,2146769000,394500,394500,394500,394500,0
|
|
20230704,183200,2146769000,394500,394500,394500,394500,0
|
|
20230704,183100,2146769000,394500,394500,394500,394500,0
|
|
20230704,183000,2146769000,394500,394500,394500,394500,0
|
|
20230704,182900,2146769000,394500,394500,394500,394500,0
|
|
20230704,182800,2146769000,394500,394500,394500,394500,0
|
|
20230704,182700,2146769000,394500,394500,394500,394500,0
|
|
20230704,182600,2146769000,394500,394500,394500,394500,0
|
|
20230704,182500,2146769000,394500,394500,394500,394500,0
|
|
20230704,182400,2146769000,394500,394500,394500,394500,0
|
|
20230704,182300,2146769000,394500,394500,394500,394500,0
|
|
20230704,182200,2146769000,394500,394500,394500,394500,0
|
|
20230704,182100,2146769000,394500,394500,394500,394500,0
|
|
20230704,182000,2146769000,394500,394500,394500,394500,0
|
|
20230704,181900,2146769000,394500,394500,394500,394500,0
|
|
20230704,181800,2146769000,394500,394500,394500,394500,0
|
|
20230704,181700,2146769000,394500,394500,394500,394500,0
|
|
20230704,181600,2146769000,394500,394500,394500,394500,0
|
|
20230704,181500,2146769000,394500,394500,394500,394500,200
|
|
20230704,181400,2146769000,394500,394500,394500,394500,0
|
|
20230704,181300,2146769000,394500,394500,394500,394500,0
|
|
20230704,181200,2146769000,394500,394500,394500,394500,0
|
|
20230704,181100,2146769000,394500,394500,394500,394500,0
|
|
20230704,181000,2146769000,394500,394500,394500,394500,0
|
|
20230704,180900,2146769000,394500,394500,394500,394500,0
|
|
20230704,180800,2146769000,394500,394500,394500,394500,0
|
|
20230704,180700,2146769000,394500,394500,394500,394500,0
|
|
20230704,180600,2146769000,394500,394500,394500,394500,0
|
|
20230704,180500,2146769000,394500,394500,394500,394500,0
|
|
20230704,180400,2146769000,394500,394500,394500,394500,0
|
|
20230704,180300,2146769000,394500,394500,394500,394500,0
|
|
20230704,180200,2146769000,394500,394500,394500,394500,0
|
|
20230704,180100,2146769000,394500,394500,394500,394500,0
|
|
20230704,180000,2146769000,394500,394500,394500,394500,0
|
|
20230704,175900,2146769000,394500,394500,394500,394500,0
|
|
20230704,175800,2146769000,394500,394500,394500,394500,0
|
|
20230704,175700,2146769000,394500,394500,394500,394500,0
|
|
20230704,175600,2146769000,394500,394500,394500,394500,0
|
|
20230704,175500,2146769000,394500,394500,394500,394500,0
|
|
20230704,175400,2146769000,394500,394500,394500,394500,0
|
|
20230704,175300,2146769000,394500,394500,394500,394500,0
|
|
20230704,175200,2146769000,394500,394500,394500,394500,0
|
|
20230704,175100,2146769000,394500,394500,394500,394500,0
|
|
20230704,175000,2146769000,394500,394500,394500,394500,0
|
|
20230704,174900,2146769000,394500,394500,394500,394500,0
|
|
20230704,174800,2146769000,394500,394500,394500,394500,0
|
|
20230704,174700,2146769000,394500,394500,394500,394500,0
|
|
20230704,174600,2146769000,394500,394500,394500,394500,0
|
|
20230704,174500,2146769000,394500,394500,394500,394500,200
|
|
20230704,174400,2146769000,394500,394500,394500,394500,0
|
|
20230704,174300,2146769000,394500,394500,394500,394500,0
|
|
20230704,174200,2146769000,394500,394500,394500,394500,0
|
|
20230704,174100,2146769000,394500,394500,394500,394500,0
|
|
20230704,174000,2146769000,394500,394500,394500,394500,0
|
|
20230704,173900,2146769000,394500,394500,394500,394500,0
|
|
20230704,173800,2146769000,394500,394500,394500,394500,0
|
|
20230704,173700,2146769000,394500,394500,394500,394500,0
|
|
20230704,173600,2146769000,394500,394500,394500,394500,0
|
|
20230704,173500,2146769000,394500,394500,394500,394500,0
|
|
20230704,173400,2146769000,394500,394500,394500,394500,0
|
|
20230704,173300,2146769000,394500,394500,394500,394500,0
|
|
20230704,173200,2146769000,394500,394500,394500,394500,0
|
|
20230704,173100,2146769000,394500,394500,394500,394500,0
|
|
20230704,173000,2146769000,394500,394500,394500,394500,0
|
|
20230704,172900,2146769000,394500,394500,394500,394500,0
|
|
20230704,172800,2146769000,394500,394500,394500,394500,0
|
|
20230704,172700,2146769000,394500,394500,394500,394500,0
|
|
20230704,172600,2146769000,394500,394500,394500,394500,0
|
|
20230704,172500,2146769000,394500,394500,394500,394500,0
|
|
20230704,172400,2146769000,394500,394500,394500,394500,0
|
|
20230704,172300,2146769000,394500,394500,394500,394500,0
|
|
20230704,172200,2146769000,394500,394500,394500,394500,0
|
|
20230704,172100,2146769000,394500,394500,394500,394500,0
|
|
20230704,172000,2146769000,394500,394500,394500,394500,0
|
|
20230704,171900,2146769000,394500,394500,394500,394500,0
|
|
20230704,171800,2146769000,394500,394500,394500,394500,0
|
|
20230704,171700,2146769000,394500,394500,394500,394500,0
|
|
20230704,171600,2146769000,394500,394500,394500,394500,0
|
|
20230704,171500,2146769000,394500,394500,394500,394500,200
|
|
20230704,171400,2146769000,394500,394500,394500,394500,0
|
|
20230704,171300,2146769000,394500,394500,394500,394500,0
|
|
20230704,171200,2146769000,394500,394500,394500,394500,0
|
|
20230704,171100,2146769000,394500,394500,394500,394500,0
|
|
20230704,171000,2146769000,394500,394500,394500,394500,0
|
|
20230704,170900,2146769000,394500,394500,394500,394500,0
|
|
20230704,170800,2146769000,394500,394500,394500,394500,0
|
|
20230704,170700,2146769000,394500,394500,394500,394500,0
|
|
20230704,170600,2146769000,394500,394500,394500,394500,0
|
|
20230704,170500,2146769000,394500,394500,394500,394500,0
|
|
20230704,170400,2146769000,394500,394500,394500,394500,0
|
|
20230704,170300,2146769000,394500,394500,394500,394500,0
|
|
20230704,170200,2146769000,394500,394500,394500,394500,0
|
|
20230704,170100,2146769000,394500,394500,394500,394500,0
|
|
20230704,170000,2146769000,394500,394500,394500,394500,0
|
|
20230704,165900,2146769000,394500,394500,394500,394500,0
|
|
20230704,165800,2146769000,394500,394500,394500,394500,0
|
|
20230704,165700,2146769000,394500,394500,394500,394500,0
|
|
20230704,165600,2146769000,394500,394500,394500,394500,0
|
|
20230704,165500,2146769000,394500,394500,394500,394500,0
|
|
20230704,165400,2146769000,394500,394500,394500,394500,0
|
|
20230704,165300,2146769000,394500,394500,394500,394500,0
|
|
20230704,165200,2146769000,394500,394500,394500,394500,0
|
|
20230704,165100,2146769000,394500,394500,394500,394500,0
|
|
20230704,165000,2146769000,394500,394500,394500,394500,0
|
|
20230704,164900,2146769000,394500,394500,394500,394500,0
|
|
20230704,164800,2146769000,394500,394500,394500,394500,0
|
|
20230704,164700,2146769000,394500,394500,394500,394500,0
|
|
20230704,164600,2146769000,394500,394500,394500,394500,0
|
|
20230704,164500,2146769000,394500,394500,394500,394500,200
|
|
20230704,164400,2146769000,394500,394500,394500,394500,0
|
|
20230704,164300,2146769000,394500,394500,394500,394500,0
|
|
20230704,164200,2146769000,394500,394500,394500,394500,0
|
|
20230704,164100,2146769000,394500,394500,394500,394500,0
|
|
20230704,164000,2146769000,394500,394500,394500,394500,0
|
|
20230704,163900,2146769000,394500,394500,394500,394500,0
|
|
20230704,163800,2146769000,394500,394500,394500,394500,0
|
|
20230704,163700,2146769000,394500,394500,394500,394500,0
|
|
20230704,163600,2146769000,394500,394500,394500,394500,0
|
|
20230704,163500,2146769000,394500,394500,394500,394500,0
|
|
20230704,163400,2146769000,394500,394500,394500,394500,0
|
|
20230704,163300,2146769000,394500,394500,394500,394500,0
|
|
20230704,163200,2146769000,394500,394500,394500,394500,0
|
|
20230704,163100,2146769000,394500,394500,394500,394500,0
|
|
20230704,163000,2146769000,394500,394500,394500,394500,0
|
|
20230704,162900,2146769000,394500,394500,394500,394500,0
|
|
20230704,162800,2146769000,394500,394500,394500,394500,0
|
|
20230704,162700,2146769000,394500,394500,394500,394500,0
|
|
20230704,162600,2146769000,394500,394500,394500,394500,0
|
|
20230704,162500,2146769000,394500,394500,394500,394500,0
|
|
20230704,162400,2146769000,394500,394500,394500,394500,0
|
|
20230704,162300,2146769000,394500,394500,394500,394500,0
|
|
20230704,162200,2146769000,394500,394500,394500,394500,0
|
|
20230704,162100,2146769000,394500,394500,394500,394500,0
|
|
20230704,162000,2146769000,394500,394500,394500,394500,0
|
|
20230704,161900,2146769000,394500,394500,394500,394500,0
|
|
20230704,161800,2146769000,394500,394500,394500,394500,0
|
|
20230704,161700,2146769000,394500,394500,394500,394500,0
|
|
20230704,161600,2146769000,394500,394500,394500,394500,0
|
|
20230704,161500,2146769000,394500,394500,394500,394500,200
|
|
20230704,161400,2146769000,394500,394500,394500,394500,0
|
|
20230704,161300,2146769000,394500,394500,394500,394500,0
|
|
20230704,161200,2146769000,394500,394500,394500,394500,0
|
|
20230704,161100,2146769000,394500,394500,394500,394500,0
|
|
20230704,161000,2146769000,394500,394500,394500,394500,0
|
|
20230704,160900,2146769000,394500,394500,394500,394500,0
|
|
20230704,160800,2146769000,394500,394500,394500,394500,0
|
|
20230704,160700,2146769000,394500,394500,394500,394500,0
|
|
20230704,160600,2146769000,394500,394500,394500,394500,0
|
|
20230704,160500,2146769000,394500,394500,394500,394500,0
|
|
20230704,160400,2146769000,394500,394500,394500,394500,0
|
|
20230704,160300,2146769000,394500,394500,394500,394500,0
|
|
20230704,160200,2146769000,394500,394500,394500,394500,0
|
|
20230704,160100,2146769000,394500,394500,394500,394500,0
|
|
20230704,160000,2146769000,394500,394500,394500,394500,0
|
|
20230704,155900,2146769000,394500,394500,394500,394500,0
|
|
20230704,155800,2146769000,394500,394500,394500,394500,0
|
|
20230704,155700,2146769000,394500,394500,394500,394500,0
|
|
20230704,155600,2146769000,394500,394500,394500,394500,0
|
|
20230704,155500,2146769000,394500,394500,394500,394500,0
|
|
20230704,155400,2146769000,394500,394500,394500,394500,0
|
|
20230704,155300,2146769000,394500,394500,394500,394500,0
|
|
20230704,155200,2146769000,394500,394500,394500,394500,0
|
|
20230704,155100,2146769000,394500,394500,394500,394500,0
|
|
20230704,155000,2146769000,394500,394500,394500,394500,0
|
|
20230704,154900,2146769000,394500,394500,394500,394500,0
|
|
20230704,154800,2146769000,394500,394500,394500,394500,0
|
|
20230704,154700,2146769000,394500,394500,394500,394500,0
|
|
20230704,154600,2146769000,394500,394500,394500,394500,0
|
|
20230704,154500,2146769000,394500,394500,394500,394500,200
|
|
20230704,154400,2146769000,394500,394500,394500,394500,0
|
|
20230704,154300,2146769000,394500,394500,394500,394500,0
|
|
20230704,154200,2146769000,394500,394500,394500,394500,0
|
|
20230704,154100,2146769000,394500,394500,394500,394500,0
|
|
20230704,154000,2146769000,394500,394500,394500,394500,0
|
|
20230704,153900,2146769000,394500,394500,394500,394500,0
|
|
20230704,153800,2146769000,394500,394500,394500,394500,0
|
|
20230704,153700,2146769000,394500,394500,394500,394500,0
|
|
20230704,153600,2146769000,394500,394500,394500,394500,0
|
|
20230704,153500,2146769000,394500,394500,394500,394500,0
|
|
20230704,153400,2146769000,394500,394500,394500,394500,0
|
|
20230704,153300,2146769000,394500,394500,394500,394500,0
|
|
20230704,153200,2146769000,394500,394500,394500,394500,0
|
|
20230704,153100,2146769000,394500,394500,394500,394500,0
|
|
20230704,153000,2146769000,394500,394500,394500,394500,200
|
|
20230704,152900,2067869000,394000,394000,394000,394000,0
|
|
20230704,152800,2067869000,394000,394000,394000,394000,0
|
|
20230704,152700,2067869000,394000,394000,394000,394000,0
|
|
20230704,152600,2067869000,394000,394000,394000,394000,0
|
|
20230704,152500,2067869000,394000,394000,394000,394000,0
|
|
20230704,152400,2067869000,394000,394000,394000,394000,0
|
|
20230704,152300,2067869000,394000,394000,394000,394000,0
|
|
20230704,152200,2067869000,394000,394000,394000,394000,0
|
|
20230704,152100,2067869000,394000,394000,394000,394000,0
|
|
20230704,152000,2067869000,394000,394000,394000,394000,0
|
|
20230704,151900,2067869000,394000,395000,395000,394000,19
|
|
20230704,151800,2060370000,395000,394500,395000,394500,18
|
|
20230704,151700,2053262500,394500,394000,395000,394000,22
|
|
20230704,151600,2044584000,394000,394500,394500,394000,13
|
|
20230704,151500,2039459000,394000,394000,394000,394000,36
|
|
20230704,151400,2025275000,394500,394000,394500,394000,23
|
|
20230704,151300,2016203500,394500,394000,394500,394000,11
|
|
20230704,151200,2011865000,394000,394000,394500,394000,7
|
|
20230704,151100,2009106500,394000,394000,394000,394000,3
|
|
20230704,151000,2007924500,394000,394000,394000,394000,13
|
|
20230704,150900,2002802500,394000,394000,394000,394000,4
|
|
20230704,150800,2001226500,394000,394000,394500,394000,28
|
|
20230704,150700,1990183500,394000,394000,394000,394000,5
|
|
20230704,150600,1988213500,394000,395000,395000,394000,8
|
|
20230704,150500,1985057500,395000,393500,395500,393500,542
|
|
20230704,150400,1771247500,393500,393500,394000,393500,4
|
|
20230704,150300,1769672500,393500,394000,394000,393500,11
|
|
20230704,150200,1765342500,393500,393500,393500,393500,3
|
|
20230704,150100,1764162000,393500,393500,394000,393500,16
|
|
20230704,150000,1757863500,393500,393500,394000,393500,22
|
|
20230704,145900,1749204500,394000,393500,394000,393500,13
|
|
20230704,145800,1744085000,394000,393500,394000,393500,5
|
|
20230704,145700,1742116000,394000,393500,394000,393500,5
|
|
20230704,145600,1740148000,393500,393500,393500,393500,4
|
|
20230704,145500,1738574000,394000,393500,394000,393500,9
|
|
20230704,145400,1735030500,393500,394000,394000,393500,7
|
|
20230704,145300,1732273500,394000,394000,394000,393500,12
|
|
20230704,145200,1727549500,394000,393500,394000,393500,6
|
|
20230704,145100,1725187000,394000,393500,394000,393500,6
|
|
20230704,145000,1722825000,393500,393500,394000,393500,9
|
|
20230704,144900,1719281000,393500,393500,394000,393500,11
|
|
20230704,144800,1714951000,394000,393500,394000,393500,7
|
|
20230704,144700,1712194000,393500,393500,394000,393500,3
|
|
20230704,144600,1711013000,393500,393500,394000,393500,14
|
|
20230704,144500,1705502000,393500,394000,394000,393500,5
|
|
20230704,144400,1703534000,394000,394000,394000,394000,1
|
|
20230704,144300,1703140000,393500,393500,394000,393500,5
|
|
20230704,144200,1701172000,393500,393500,394000,393500,4
|
|
20230704,144100,1699597500,393500,393500,394000,393500,4
|
|
20230704,144000,1698022500,393500,393500,393500,393500,5
|
|
20230704,143900,1696055000,394000,393500,394000,393500,4
|
|
20230704,143800,1694480500,393500,393500,394000,393500,7
|
|
20230704,143700,1691725000,393500,393500,394000,393500,5
|
|
20230704,143600,1689757000,393500,393500,394000,393500,4
|
|
20230704,143500,1688182500,393500,394000,394000,393500,4
|
|
20230704,143400,1686608000,393500,394000,394000,393500,4
|
|
20230704,143300,1685032500,393500,393500,393500,393500,3
|
|
20230704,143200,1683852000,393500,393500,394000,393500,8
|
|
20230704,143100,1680702500,393500,393500,394000,393500,6
|
|
20230704,143000,1678339500,393500,394000,394000,393500,3
|
|
20230704,142900,1677158000,394000,394000,394000,394000,3
|
|
20230704,142800,1675976000,394000,393500,394000,393500,5
|
|
20230704,142700,1674007500,393500,393500,393500,393500,6
|
|
20230704,142600,1671646500,394000,393500,394000,393500,3
|
|
20230704,142500,1670465500,394000,394000,394000,393500,10
|
|
20230704,142400,1666529000,393500,394000,394000,393500,3
|
|
20230704,142300,1665347500,393500,394000,394000,393500,7
|
|
20230704,142200,1662590000,394000,393500,394000,393500,8
|
|
20230704,142100,1659438500,394000,394000,394000,393500,8
|
|
20230704,142000,1656288500,394000,394000,394000,393500,4
|
|
20230704,141900,1654713000,394000,393500,394000,393500,3
|
|
20230704,141800,1653531500,394000,393500,394000,393500,3
|
|
20230704,141700,1652350000,394000,394000,394000,393500,6
|
|
20230704,141600,1649986500,393500,394000,394000,393500,5
|
|
20230704,141500,1648017500,393500,393500,393500,393500,3
|
|
20230704,141400,1646837000,393500,394000,394000,393500,12
|
|
20230704,141300,1642109500,394000,393500,394000,393500,5
|
|
20230704,141200,1640140000,394000,394000,394000,393500,14
|
|
20230704,141100,1634625000,393500,393500,393500,393500,7
|
|
20230704,141000,1631870500,393500,394500,394500,393500,8
|
|
20230704,140900,1628720000,394000,394000,394000,394000,2
|
|
20230704,140800,1627932000,394000,394000,394000,394000,21
|
|
20230704,140700,1619658000,394000,394000,394000,394000,31
|
|
20230704,140600,1607444000,394000,394500,394500,394000,5
|
|
20230704,140500,1605473000,394500,394500,394500,394500,1
|
|
20230704,140400,1605078500,394000,394000,394000,394000,3
|
|
20230704,140300,1603896500,394500,394500,394500,394500,7
|
|
20230704,140200,1601135000,394500,394000,394500,394000,2
|
|
20230704,140100,1600346500,394500,394500,394500,394500,2
|
|
20230704,140000,1599557500,394500,394500,394500,394500,5
|
|
20230704,135900,1597585000,394000,394000,394000,394000,0
|
|
20230704,135800,1597585000,394000,394000,394000,394000,8
|
|
20230704,135700,1594433000,394000,394500,394500,394000,6
|
|
20230704,135600,1592067000,394500,394500,394500,394500,1
|
|
20230704,135500,1591672500,394500,394500,394500,394500,1
|
|
20230704,135400,1591278000,394000,394000,394000,394000,34
|
|
20230704,135300,1577882000,394000,394000,394000,394000,1
|
|
20230704,135200,1577488000,394000,394000,394000,394000,0
|
|
20230704,135100,1577488000,394000,394000,394000,394000,6
|
|
20230704,135000,1575124000,394000,394000,394000,394000,60
|
|
20230704,134900,1551484000,394500,394500,394500,394000,25
|
|
20230704,134800,1541623500,394000,394000,394000,394000,1
|
|
20230704,134700,1541229500,394000,394500,394500,394000,3
|
|
20230704,134600,1540047000,394000,394000,394000,394000,0
|
|
20230704,134500,1540047000,394000,394000,394000,394000,5
|
|
20230704,134400,1538077000,394500,394500,394500,394000,57
|
|
20230704,134300,1515592500,394500,394500,394500,394000,16
|
|
20230704,134200,1509281000,394500,394500,394500,394500,2
|
|
20230704,134100,1508492000,394500,394500,394500,394500,2
|
|
20230704,134000,1507703000,394500,394500,394500,394500,3
|
|
20230704,133900,1506519500,394000,394000,394000,394000,0
|
|
20230704,133800,1506519500,394000,394500,394500,394000,2
|
|
20230704,133700,1505731000,394500,394000,394500,394000,5
|
|
20230704,133600,1503759000,394000,394000,394000,394000,1
|
|
20230704,133500,1503365000,394000,394000,394000,394000,4
|
|
20230704,133400,1501789000,394000,394000,394000,394000,32
|
|
20230704,133300,1489181000,394000,394000,394000,394000,6
|
|
20230704,133200,1486817000,394000,394000,394000,393500,232
|
|
20230704,133100,1395409500,394000,394000,394000,394000,11
|
|
20230704,133000,1391075500,394000,394000,394000,394000,2
|
|
20230704,132900,1390287500,394000,393500,394000,393500,32
|
|
20230704,132800,1377680000,394000,394000,394000,393500,13
|
|
20230704,132700,1372563000,394000,393500,394000,393500,6
|
|
20230704,132600,1370201500,393500,393500,393500,393500,0
|
|
20230704,132500,1370201500,393500,393500,393500,393500,0
|
|
20230704,132400,1370201500,393500,393500,393500,393500,1
|
|
20230704,132300,1369808000,393500,393500,393500,393500,2
|
|
20230704,132200,1369021000,393500,393500,393500,393500,0
|
|
20230704,132100,1369021000,393500,393500,393500,393500,1
|
|
20230704,132000,1368627500,393500,393500,393500,393500,4
|
|
20230704,131900,1367053500,394000,393500,394000,393500,2
|
|
20230704,131800,1366266000,394000,394000,394000,394000,0
|
|
20230704,131700,1366266000,394000,394000,394000,394000,9
|
|
20230704,131600,1362720000,394000,394000,394000,394000,0
|
|
20230704,131500,1362720000,394000,394000,394000,394000,7
|
|
20230704,131400,1359962000,393500,393500,393500,393500,1
|
|
20230704,131300,1359568500,393500,394000,394000,393500,13
|
|
20230704,131200,1354452500,394000,394000,394000,394000,6
|
|
20230704,131100,1352088500,393500,393500,394000,393500,9
|
|
20230704,131000,1348546000,394000,393500,394000,393500,3
|
|
20230704,130900,1347365000,393500,394000,394000,393500,103
|
|
20230704,130800,1306833000,394000,394000,394000,394000,4
|
|
20230704,130700,1305257000,394000,394000,394000,394000,1
|
|
20230704,130600,1304863000,394000,394000,394000,394000,2
|
|
20230704,130500,1304075000,394000,394000,394000,394000,2
|
|
20230704,130400,1303287000,394000,394000,394000,394000,4
|
|
20230704,130300,1301711000,394000,393500,394000,393500,54
|
|
20230704,130200,1280436000,394000,394000,394000,394000,2
|
|
20230704,130100,1279648000,394000,394000,394000,394000,60
|
|
20230704,130000,1256008000,394000,394000,394000,394000,8
|
|
20230704,125900,1252856000,394000,394000,394000,394000,39
|
|
20230704,125800,1237490000,394000,393500,394000,393500,2
|
|
20230704,125700,1236702500,394000,394000,394000,394000,2
|
|
20230704,125600,1235914500,394000,394000,394000,394000,10
|
|
20230704,125500,1231974500,394000,393500,394000,393500,3
|
|
20230704,125400,1230793000,394000,394000,394000,394000,1
|
|
20230704,125300,1230399000,393500,393500,394000,393500,30
|
|
20230704,125200,1218593000,393500,393500,393500,393500,1
|
|
20230704,125100,1218199500,393500,393500,393500,393500,2
|
|
20230704,125000,1217412500,393500,393500,393500,393500,51
|
|
20230704,124900,1197344000,393500,393500,393500,393500,4
|
|
20230704,124800,1195770000,393500,394000,394000,393500,62
|
|
20230704,124700,1171343000,394000,394000,394000,394000,1
|
|
20230704,124600,1170949000,393500,393500,393500,393500,5
|
|
20230704,124500,1168981500,393500,394000,394000,393500,6
|
|
20230704,124400,1166618000,394000,394000,394000,394000,3
|
|
20230704,124300,1165436000,394000,394000,394000,394000,7
|
|
20230704,124200,1162678000,393500,394000,394000,393500,3
|
|
20230704,124100,1161497000,394000,394000,394000,394000,8
|
|
20230704,124000,1158345000,394000,394000,394000,394000,1
|
|
20230704,123900,1157951000,393500,393500,393500,393500,4
|
|
20230704,123800,1156377000,394000,394000,394000,394000,3
|
|
20230704,123700,1155195000,394000,394000,394000,394000,19
|
|
20230704,123600,1147709000,394000,394000,394000,394000,76
|
|
20230704,123500,1117765000,394000,394000,394000,394000,6
|
|
20230704,123400,1115401000,394000,394000,394000,394000,2
|
|
20230704,123300,1114613000,393500,394000,394000,393500,5
|
|
20230704,123200,1112645000,394000,394000,394000,394000,1
|
|
20230704,123100,1112251000,394000,394000,394000,394000,6
|
|
20230704,123000,1109887000,394000,394000,394000,394000,2
|
|
20230704,122900,1109099000,394000,394000,394000,393500,7
|
|
20230704,122800,1106342500,394000,394000,394000,394000,63
|
|
20230704,122700,1081520500,394000,394000,394000,394000,60
|
|
20230704,122600,1057880500,394000,394000,394000,394000,3
|
|
20230704,122500,1056698500,394000,394000,394000,394000,19
|
|
20230704,122400,1049212500,394500,394500,394500,394500,1
|
|
20230704,122300,1048818000,394500,394500,394500,394500,40
|
|
20230704,122200,1033038000,394500,395000,395500,394500,462
|
|
20230704,122100,850558000,395500,395500,395500,395500,1
|
|
20230704,122000,850162500,395500,395500,395500,395500,2
|
|
20230704,121900,849371500,395500,395500,395500,395500,3
|
|
20230704,121800,848185000,395500,395500,395500,395500,1
|
|
20230704,121700,847789500,395500,395500,395500,395500,2
|
|
20230704,121600,846998500,395000,395500,395500,395000,6
|
|
20230704,121500,844628000,395000,395000,395000,395000,3
|
|
20230704,121400,843443000,395500,395500,395500,395500,3
|
|
20230704,121300,842256500,395500,395500,395500,395500,3
|
|
20230704,121200,841070000,395000,395000,395000,395000,2
|
|
20230704,121100,840280000,395500,395500,395500,395500,1
|
|
20230704,121000,839884500,395000,395500,395500,395000,7
|
|
20230704,120900,837119000,395500,395500,395500,395500,0
|
|
20230704,120800,837119000,395500,395500,395500,395000,13
|
|
20230704,120700,831982000,395500,395500,395500,395500,1
|
|
20230704,120600,831586500,395500,395500,395500,395500,2
|
|
20230704,120500,830795500,395500,395500,395500,395500,1
|
|
20230704,120400,830400000,395500,395500,395500,395500,1
|
|
20230704,120300,830004500,395500,395500,395500,395500,2
|
|
20230704,120200,829213500,395000,395000,395000,395000,2
|
|
20230704,120100,828423500,395500,395500,395500,395000,36
|
|
20230704,120000,814197000,395000,395000,395000,395000,0
|
|
20230704,115900,814197000,395000,395000,395000,395000,1
|
|
20230704,115800,813802000,395000,395000,395000,395000,4
|
|
20230704,115700,812222000,395500,395500,395500,395500,4
|
|
20230704,115600,810640000,395500,395500,395500,395500,14
|
|
20230704,115500,805103000,395000,395000,395000,395000,5
|
|
20230704,115400,803128000,395500,395500,395500,395500,0
|
|
20230704,115300,803128000,395500,395500,395500,395500,1
|
|
20230704,115200,802732500,395000,395000,395000,395000,0
|
|
20230704,115100,802732500,395000,395000,395000,395000,2
|
|
20230704,115000,801942500,395500,395500,395500,395500,15
|
|
20230704,114900,796010000,395000,395000,395000,395000,171
|
|
20230704,114800,728465000,395000,395000,395000,395000,10
|
|
20230704,114700,724515000,395000,395000,395000,395000,2
|
|
20230704,114600,723725000,395000,395000,395000,395000,0
|
|
20230704,114500,723725000,395000,395000,395000,395000,0
|
|
20230704,114400,723725000,395000,395500,395500,395000,14
|
|
20230704,114300,718194000,395500,395500,395500,395500,1
|
|
20230704,114200,717798500,395500,395500,395500,395500,3
|
|
20230704,114100,716612000,395000,395000,395000,395000,2
|
|
20230704,114000,715822000,395500,395500,395500,395500,2
|
|
20230704,113900,715031000,395500,395500,395500,395500,5
|
|
20230704,113800,713053500,395000,395000,395000,395000,5
|
|
20230704,113700,711078500,395000,395500,395500,395000,28
|
|
20230704,113600,700005500,395500,395500,395500,395500,2
|
|
20230704,113500,699214500,395500,395500,395500,395500,2
|
|
20230704,113400,698423500,395500,395500,395500,395500,14
|
|
20230704,113300,692886500,395500,395500,395500,395500,0
|
|
20230704,113200,692886500,395500,395500,395500,395500,1
|
|
20230704,113100,692491000,395500,395500,395500,395500,2
|
|
20230704,113000,691700000,395500,395500,395500,395500,1
|
|
20230704,112900,691304500,395500,395500,395500,395500,3
|
|
20230704,112800,690118000,395000,395000,395000,395000,0
|
|
20230704,112700,690118000,395000,395000,395000,395000,2
|
|
20230704,112600,689328000,395500,395500,395500,395500,0
|
|
20230704,112500,689328000,395500,395500,395500,395500,11
|
|
20230704,112400,684977500,395500,395000,395500,395000,31
|
|
20230704,112300,672719500,395000,395500,395500,395000,3
|
|
20230704,112200,671534000,395500,395500,395500,395500,5
|
|
20230704,112100,669556500,395500,395500,395500,395500,6
|
|
20230704,112000,667183500,395000,395500,395500,395000,24
|
|
20230704,111900,657694500,395500,395500,395500,395500,0
|
|
20230704,111800,657694500,395500,395000,395500,395000,6
|
|
20230704,111700,655322000,395000,395000,395000,395000,2
|
|
20230704,111600,654532000,395500,395500,395500,395500,2
|
|
20230704,111500,653741000,395000,395000,395000,395000,4
|
|
20230704,111400,652161000,395500,395500,395500,395000,11
|
|
20230704,111300,647811500,395500,395500,395500,395500,1
|
|
20230704,111200,647416000,395500,395500,395500,395500,105
|
|
20230704,111100,605888500,395500,395000,395500,395000,5
|
|
20230704,111000,603913000,395000,395500,395500,395000,7
|
|
20230704,110900,601146000,395500,395500,395500,395500,0
|
|
20230704,110800,601146000,395500,395500,395500,395500,4
|
|
20230704,110700,599564000,395500,395000,395500,395000,4
|
|
20230704,110600,597983500,395500,395500,395500,395500,13
|
|
20230704,110500,592842000,395500,395500,395500,395500,0
|
|
20230704,110400,592842000,395500,395500,395500,395500,7
|
|
20230704,110300,590073500,395500,395500,395500,395500,0
|
|
20230704,110200,590073500,395500,395500,395500,395500,8
|
|
20230704,110100,586909500,395500,395500,395500,395500,1
|
|
20230704,110000,586514000,395500,395500,395500,395500,10
|
|
20230704,105900,582559000,395500,395500,395500,395500,0
|
|
20230704,105800,582559000,395500,395500,395500,395500,4
|
|
20230704,105700,580977000,395500,395500,395500,395500,10
|
|
20230704,105600,577022000,395500,395500,395500,395500,0
|
|
20230704,105500,577022000,395500,395000,395500,395000,23
|
|
20230704,105400,567926000,395500,395500,395500,395500,4
|
|
20230704,105300,566344000,395000,395000,395000,395000,10
|
|
20230704,105200,562394000,395000,395000,395000,395000,0
|
|
20230704,105100,562394000,395000,395000,395000,395000,8
|
|
20230704,105000,559234000,395500,395000,395500,395000,5
|
|
20230704,104900,557257500,395000,395000,395000,395000,0
|
|
20230704,104800,557257500,395000,395500,395500,395000,4
|
|
20230704,104700,555677000,395500,395500,395500,395500,10
|
|
20230704,104600,551722000,395500,395500,395500,395000,18
|
|
20230704,104500,544604500,395500,395500,395500,395500,18
|
|
20230704,104400,537485500,395500,395000,395500,395000,3
|
|
20230704,104300,536300000,395000,395500,395500,395000,3
|
|
20230704,104200,535114500,395500,395500,395500,395500,1
|
|
20230704,104100,534719000,395000,395000,395000,395000,6
|
|
20230704,104000,532349000,395000,395000,395500,395000,9
|
|
20230704,103900,528793500,395000,395000,395000,395000,1
|
|
20230704,103800,528398500,395000,395000,395000,395000,0
|
|
20230704,103700,528398500,395000,395500,395500,395000,12
|
|
20230704,103600,523658000,395500,395000,395500,395000,9
|
|
20230704,103500,520101500,395500,395500,395500,395500,2
|
|
20230704,103400,519310500,395000,395000,395000,395000,0
|
|
20230704,103300,519310500,395000,395000,395000,395000,3
|
|
20230704,103200,518125500,395500,395500,395500,395500,0
|
|
20230704,103100,518125500,395500,395500,395500,395500,4
|
|
20230704,103000,516543500,395000,395000,395000,395000,0
|
|
20230704,102900,516543500,395000,395500,395500,395000,5
|
|
20230704,102800,514567000,395500,395500,395500,395500,1
|
|
20230704,102700,514171500,395000,395000,395000,395000,0
|
|
20230704,102600,514171500,395000,395000,395000,395000,3
|
|
20230704,102500,512986500,395500,395500,395500,395500,0
|
|
20230704,102400,512986500,395500,395500,395500,395500,5
|
|
20230704,102300,511009000,395500,395500,395500,395500,14
|
|
20230704,102200,505472000,395500,395500,395500,395500,3
|
|
20230704,102100,504285500,395500,395500,395500,395500,0
|
|
20230704,102000,504285500,395500,395500,395500,395500,1
|
|
20230704,101900,503890000,395500,395000,395500,395000,5
|
|
20230704,101800,501913500,395500,395500,395500,395500,3
|
|
20230704,101700,500727000,395500,395500,395500,395500,19
|
|
20230704,101600,493212500,395000,395500,395500,395000,3
|
|
20230704,101500,492027000,395000,395000,395000,395000,0
|
|
20230704,101400,492027000,395000,395500,395500,395000,7
|
|
20230704,101300,489261000,395500,395500,395500,395500,2
|
|
20230704,101200,488470000,395000,395000,395000,395000,7
|
|
20230704,101100,485705000,395500,395500,395500,395500,2
|
|
20230704,101000,484914000,395000,395000,395000,395000,1
|
|
20230704,100900,484519000,395000,395500,395500,395000,3
|
|
20230704,100800,483333500,395500,395000,395500,395000,5
|
|
20230704,100700,481358000,395000,395000,395000,395000,2
|
|
20230704,100600,480568000,395000,395500,395500,395000,5
|
|
20230704,100500,478591500,395500,395500,395500,395500,4
|
|
20230704,100400,477009500,395500,395500,395500,395500,0
|
|
20230704,100300,477009500,395500,395500,395500,395500,1
|
|
20230704,100200,476614000,395000,395500,395500,395000,56
|
|
20230704,100100,454468500,395500,395000,395500,395000,5
|
|
20230704,100000,452491500,395500,395500,395500,395500,2
|
|
20230704,095900,451700500,395500,395500,395500,395500,7
|
|
20230704,095800,448932000,395000,395000,395000,395000,1
|
|
20230704,095700,448537000,395000,395000,395000,395000,0
|
|
20230704,095600,448537000,395000,395500,395500,395000,4
|
|
20230704,095500,446956500,395500,395500,395500,395500,2
|
|
20230704,095400,446165500,395500,395500,395500,395500,10
|
|
20230704,095300,442210500,395500,395500,395500,395500,105
|
|
20230704,095200,400683000,395000,395000,395000,395000,2
|
|
20230704,095100,399893000,395000,395000,395000,395000,0
|
|
20230704,095000,399893000,395000,395000,395000,395000,0
|
|
20230704,094900,399893000,395000,395500,395500,395000,18
|
|
20230704,094800,392782500,395500,395500,395500,395500,3
|
|
20230704,094700,391596000,395500,395500,395500,395500,39
|
|
20230704,094600,376171500,395500,395500,395500,395500,5
|
|
20230704,094500,374194000,395500,395000,395500,395000,3
|
|
20230704,094400,373008500,395000,395000,395000,395000,1
|
|
20230704,094300,372613500,395000,395000,395000,395000,0
|
|
20230704,094200,372613500,395000,395000,395000,395000,4
|
|
20230704,094100,371033500,395000,395000,395500,395000,59
|
|
20230704,094000,347728000,395000,395000,395000,395000,17
|
|
20230704,093900,341013000,395500,395500,395500,395000,19
|
|
20230704,093800,333505000,395500,395500,395500,395500,6
|
|
20230704,093700,331132000,395500,395500,395500,395500,24
|
|
20230704,093600,321640000,395000,395500,395500,395000,3
|
|
20230704,093500,320454000,395500,395500,395500,395500,0
|
|
20230704,093400,320454000,395500,395500,395500,395500,17
|
|
20230704,093300,313730500,395500,396000,396000,395500,48
|
|
20230704,093200,294746000,396000,396000,396000,395500,4
|
|
20230704,093100,293162500,395500,396500,396500,395500,3
|
|
20230704,093000,291975000,396500,395500,396500,395500,3
|
|
20230704,092900,290787500,395500,395500,395500,395500,1
|
|
20230704,092800,290392000,396000,396000,396000,396000,84
|
|
20230704,092700,257128000,396500,396000,396500,396000,8
|
|
20230704,092600,253956500,396500,396500,396500,396500,5
|
|
20230704,092500,251974000,396500,396500,396500,396500,14
|
|
20230704,092400,246423000,396500,397000,397000,396500,26
|
|
20230704,092300,236104000,397000,397000,397000,397000,4
|
|
20230704,092200,234516000,397000,396500,397000,396500,15
|
|
20230704,092100,228568000,396500,397000,397000,396500,8
|
|
20230704,092000,225394500,398000,397000,398000,396500,20
|
|
20230704,091900,217456000,397000,397000,397500,397000,11
|
|
20230704,091800,213088500,397500,397000,397500,397000,4
|
|
20230704,091700,211499500,397500,398000,398000,397500,18
|
|
20230704,091600,204344000,397500,397500,397500,397500,11
|
|
20230704,091500,199971500,398000,398000,398000,398000,1
|
|
20230704,091400,199573500,397500,397500,397500,397500,26
|
|
20230704,091300,189238500,397000,397000,397500,397000,9
|
|
20230704,091200,185664500,397000,397500,397500,397000,32
|
|
20230704,091100,172954500,397000,396500,397000,396500,105
|
|
20230704,091000,131319000,396500,396500,396500,396500,3
|
|
20230704,090900,130129500,396500,396500,396500,396500,2
|
|
20230704,090800,129336500,396000,396000,396000,396000,3
|
|
20230704,090700,128148500,396000,396000,396000,396000,4
|
|
20230704,090600,126564500,396000,396500,396500,396000,25
|
|
20230704,090500,116658500,396000,396000,396500,396000,17
|
|
20230704,090400,109921500,396500,396500,396500,396500,3
|
|
20230704,090300,108732000,396500,397000,397000,396500,46
|
|
20230704,090200,90491500,397000,397500,397500,397000,35
|
|
20230704,090100,76585500,398000,398500,399500,398000,41
|
|
20230704,090000,60258000,398500,399000,400000,398500,151
|