590 lines
33 KiB
CSV
590 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230705,184700,1865773500,390500,390500,390500,390500,439
|
|
20230705,184600,1865773500,390500,390500,390500,390500,0
|
|
20230705,184500,1865773500,390500,390500,390500,390500,0
|
|
20230705,184400,1865773500,390500,390500,390500,390500,0
|
|
20230705,184300,1865773500,390500,390500,390500,390500,0
|
|
20230705,184200,1865773500,390500,390500,390500,390500,0
|
|
20230705,184100,1865773500,390500,390500,390500,390500,0
|
|
20230705,184000,1865773500,390500,390500,390500,390500,0
|
|
20230705,183900,1865773500,390500,390500,390500,390500,0
|
|
20230705,183800,1865773500,390500,390500,390500,390500,0
|
|
20230705,183700,1865773500,390500,390500,390500,390500,0
|
|
20230705,183600,1865773500,390500,390500,390500,390500,0
|
|
20230705,183500,1865773500,390500,390500,390500,390500,0
|
|
20230705,183400,1865773500,390500,390500,390500,390500,0
|
|
20230705,183300,1865773500,390500,390500,390500,390500,0
|
|
20230705,183200,1865773500,390500,390500,390500,390500,0
|
|
20230705,183100,1865773500,390500,390500,390500,390500,0
|
|
20230705,183000,1865773500,390500,390500,390500,390500,0
|
|
20230705,182900,1865773500,390500,390500,390500,390500,0
|
|
20230705,182800,1865773500,390500,390500,390500,390500,0
|
|
20230705,182700,1865773500,390500,390500,390500,390500,0
|
|
20230705,182600,1865773500,390500,390500,390500,390500,0
|
|
20230705,182500,1865773500,390500,390500,390500,390500,0
|
|
20230705,182400,1865773500,390500,390500,390500,390500,0
|
|
20230705,182300,1865773500,390500,390500,390500,390500,0
|
|
20230705,182200,1865773500,390500,390500,390500,390500,0
|
|
20230705,182100,1865773500,390500,390500,390500,390500,0
|
|
20230705,182000,1865773500,390500,390500,390500,390500,0
|
|
20230705,181900,1865773500,390500,390500,390500,390500,0
|
|
20230705,181800,1865773500,390500,390500,390500,390500,0
|
|
20230705,181700,1865773500,390500,390500,390500,390500,439
|
|
20230705,181600,1865773500,390500,390500,390500,390500,0
|
|
20230705,181500,1865773500,390500,390500,390500,390500,0
|
|
20230705,181400,1865773500,390500,390500,390500,390500,0
|
|
20230705,181300,1865773500,390500,390500,390500,390500,0
|
|
20230705,181200,1865773500,390500,390500,390500,390500,0
|
|
20230705,181100,1865773500,390500,390500,390500,390500,0
|
|
20230705,181000,1865773500,390500,390500,390500,390500,0
|
|
20230705,180900,1865773500,390500,390500,390500,390500,0
|
|
20230705,180800,1865773500,390500,390500,390500,390500,0
|
|
20230705,180700,1865773500,390500,390500,390500,390500,0
|
|
20230705,180600,1865773500,390500,390500,390500,390500,0
|
|
20230705,180500,1865773500,390500,390500,390500,390500,0
|
|
20230705,180400,1865773500,390500,390500,390500,390500,0
|
|
20230705,180300,1865773500,390500,390500,390500,390500,0
|
|
20230705,180200,1865773500,390500,390500,390500,390500,0
|
|
20230705,180100,1865773500,390500,390500,390500,390500,0
|
|
20230705,180000,1865773500,390500,390500,390500,390500,0
|
|
20230705,175900,1865773500,390500,390500,390500,390500,0
|
|
20230705,175800,1865773500,390500,390500,390500,390500,0
|
|
20230705,175700,1865773500,390500,390500,390500,390500,0
|
|
20230705,175600,1865773500,390500,390500,390500,390500,0
|
|
20230705,175500,1865773500,390500,390500,390500,390500,0
|
|
20230705,175400,1865773500,390500,390500,390500,390500,0
|
|
20230705,175300,1865773500,390500,390500,390500,390500,0
|
|
20230705,175200,1865773500,390500,390500,390500,390500,0
|
|
20230705,175100,1865773500,390500,390500,390500,390500,0
|
|
20230705,175000,1865773500,390500,390500,390500,390500,0
|
|
20230705,174900,1865773500,390500,390500,390500,390500,0
|
|
20230705,174800,1865773500,390500,390500,390500,390500,0
|
|
20230705,174700,1865773500,390500,390500,390500,390500,439
|
|
20230705,174600,1865773500,390500,390500,390500,390500,0
|
|
20230705,174500,1865773500,390500,390500,390500,390500,0
|
|
20230705,174400,1865773500,390500,390500,390500,390500,0
|
|
20230705,174300,1865773500,390500,390500,390500,390500,0
|
|
20230705,174200,1865773500,390500,390500,390500,390500,0
|
|
20230705,174100,1865773500,390500,390500,390500,390500,0
|
|
20230705,174000,1865773500,390500,390500,390500,390500,0
|
|
20230705,173900,1865773500,390500,390500,390500,390500,0
|
|
20230705,173800,1865773500,390500,390500,390500,390500,0
|
|
20230705,173700,1865773500,390500,390500,390500,390500,0
|
|
20230705,173600,1865773500,390500,390500,390500,390500,0
|
|
20230705,173500,1865773500,390500,390500,390500,390500,0
|
|
20230705,173400,1865773500,390500,390500,390500,390500,0
|
|
20230705,173300,1865773500,390500,390500,390500,390500,0
|
|
20230705,173200,1865773500,390500,390500,390500,390500,0
|
|
20230705,173100,1865773500,390500,390500,390500,390500,0
|
|
20230705,173000,1865773500,390500,390500,390500,390500,0
|
|
20230705,172900,1865773500,390500,390500,390500,390500,0
|
|
20230705,172800,1865773500,390500,390500,390500,390500,0
|
|
20230705,172700,1865773500,390500,390500,390500,390500,0
|
|
20230705,172600,1865773500,390500,390500,390500,390500,0
|
|
20230705,172500,1865773500,390500,390500,390500,390500,0
|
|
20230705,172400,1865773500,390500,390500,390500,390500,0
|
|
20230705,172300,1865773500,390500,390500,390500,390500,0
|
|
20230705,172200,1865773500,390500,390500,390500,390500,0
|
|
20230705,172100,1865773500,390500,390500,390500,390500,0
|
|
20230705,172000,1865773500,390500,390500,390500,390500,0
|
|
20230705,171900,1865773500,390500,390500,390500,390500,0
|
|
20230705,171800,1865773500,390500,390500,390500,390500,0
|
|
20230705,171700,1865773500,390500,390500,390500,390500,439
|
|
20230705,171600,1865773500,390500,390500,390500,390500,0
|
|
20230705,171500,1865773500,390500,390500,390500,390500,0
|
|
20230705,171400,1865773500,390500,390500,390500,390500,0
|
|
20230705,171300,1865773500,390500,390500,390500,390500,0
|
|
20230705,171200,1865773500,390500,390500,390500,390500,0
|
|
20230705,171100,1865773500,390500,390500,390500,390500,0
|
|
20230705,171000,1865773500,390500,390500,390500,390500,0
|
|
20230705,170900,1865773500,390500,390500,390500,390500,0
|
|
20230705,170800,1865773500,390500,390500,390500,390500,0
|
|
20230705,170700,1865773500,390500,390500,390500,390500,0
|
|
20230705,170600,1865773500,390500,390500,390500,390500,0
|
|
20230705,170500,1865773500,390500,390500,390500,390500,0
|
|
20230705,170400,1865773500,390500,390500,390500,390500,0
|
|
20230705,170300,1865773500,390500,390500,390500,390500,0
|
|
20230705,170200,1865773500,390500,390500,390500,390500,0
|
|
20230705,170100,1865773500,390500,390500,390500,390500,0
|
|
20230705,170000,1865773500,390500,390500,390500,390500,0
|
|
20230705,165900,1865773500,390500,390500,390500,390500,0
|
|
20230705,165800,1865773500,390500,390500,390500,390500,0
|
|
20230705,165700,1865773500,390500,390500,390500,390500,0
|
|
20230705,165600,1865773500,390500,390500,390500,390500,0
|
|
20230705,165500,1865773500,390500,390500,390500,390500,0
|
|
20230705,165400,1865773500,390500,390500,390500,390500,0
|
|
20230705,165300,1865773500,390500,390500,390500,390500,0
|
|
20230705,165200,1865773500,390500,390500,390500,390500,0
|
|
20230705,165100,1865773500,390500,390500,390500,390500,0
|
|
20230705,165000,1865773500,390500,390500,390500,390500,0
|
|
20230705,164900,1865773500,390500,390500,390500,390500,0
|
|
20230705,164800,1865773500,390500,390500,390500,390500,0
|
|
20230705,164700,1865773500,390500,390500,390500,390500,439
|
|
20230705,164600,1865773500,390500,390500,390500,390500,0
|
|
20230705,164500,1865773500,390500,390500,390500,390500,0
|
|
20230705,164400,1865773500,390500,390500,390500,390500,0
|
|
20230705,164300,1865773500,390500,390500,390500,390500,0
|
|
20230705,164200,1865773500,390500,390500,390500,390500,0
|
|
20230705,164100,1865773500,390500,390500,390500,390500,0
|
|
20230705,164000,1865773500,390500,390500,390500,390500,0
|
|
20230705,163900,1865773500,390500,390500,390500,390500,0
|
|
20230705,163800,1865773500,390500,390500,390500,390500,0
|
|
20230705,163700,1865773500,390500,390500,390500,390500,0
|
|
20230705,163600,1865773500,390500,390500,390500,390500,0
|
|
20230705,163500,1865773500,390500,390500,390500,390500,0
|
|
20230705,163400,1865773500,390500,390500,390500,390500,0
|
|
20230705,163300,1865773500,390500,390500,390500,390500,0
|
|
20230705,163200,1865773500,390500,390500,390500,390500,0
|
|
20230705,163100,1865773500,390500,390500,390500,390500,0
|
|
20230705,163000,1865773500,390500,390500,390500,390500,0
|
|
20230705,162900,1865773500,390500,390500,390500,390500,0
|
|
20230705,162800,1865773500,390500,390500,390500,390500,0
|
|
20230705,162700,1865773500,390500,390500,390500,390500,0
|
|
20230705,162600,1865773500,390500,390500,390500,390500,0
|
|
20230705,162500,1865773500,390500,390500,390500,390500,0
|
|
20230705,162400,1865773500,390500,390500,390500,390500,0
|
|
20230705,162300,1865773500,390500,390500,390500,390500,0
|
|
20230705,162200,1865773500,390500,390500,390500,390500,0
|
|
20230705,162100,1865773500,390500,390500,390500,390500,0
|
|
20230705,162000,1865773500,390500,390500,390500,390500,0
|
|
20230705,161900,1865773500,390500,390500,390500,390500,0
|
|
20230705,161800,1865773500,390500,390500,390500,390500,0
|
|
20230705,161700,1865773500,390500,390500,390500,390500,439
|
|
20230705,161600,1865773500,390500,390500,390500,390500,0
|
|
20230705,161500,1865773500,390500,390500,390500,390500,0
|
|
20230705,161400,1865773500,390500,390500,390500,390500,0
|
|
20230705,161300,1865773500,390500,390500,390500,390500,0
|
|
20230705,161200,1865773500,390500,390500,390500,390500,0
|
|
20230705,161100,1865773500,390500,390500,390500,390500,0
|
|
20230705,161000,1865773500,390500,390500,390500,390500,0
|
|
20230705,160900,1865773500,390500,390500,390500,390500,0
|
|
20230705,160800,1865773500,390500,390500,390500,390500,0
|
|
20230705,160700,1865773500,390500,390500,390500,390500,0
|
|
20230705,160600,1865773500,390500,390500,390500,390500,0
|
|
20230705,160500,1865773500,390500,390500,390500,390500,0
|
|
20230705,160400,1865773500,390500,390500,390500,390500,0
|
|
20230705,160300,1865773500,390500,390500,390500,390500,0
|
|
20230705,160200,1865773500,390500,390500,390500,390500,0
|
|
20230705,160100,1865773500,390500,390500,390500,390500,0
|
|
20230705,160000,1865773500,390500,390500,390500,390500,0
|
|
20230705,155900,1865773500,390500,390500,390500,390500,0
|
|
20230705,155800,1865773500,390500,390500,390500,390500,0
|
|
20230705,155700,1865773500,390500,390500,390500,390500,0
|
|
20230705,155600,1865773500,390500,390500,390500,390500,0
|
|
20230705,155500,1865773500,390500,390500,390500,390500,0
|
|
20230705,155400,1865773500,390500,390500,390500,390500,0
|
|
20230705,155300,1865773500,390500,390500,390500,390500,0
|
|
20230705,155200,1865773500,390500,390500,390500,390500,0
|
|
20230705,155100,1865773500,390500,390500,390500,390500,0
|
|
20230705,155000,1865773500,390500,390500,390500,390500,0
|
|
20230705,154900,1865773500,390500,390500,390500,390500,0
|
|
20230705,154800,1865773500,390500,390500,390500,390500,0
|
|
20230705,154700,1865773500,390500,390500,390500,390500,439
|
|
20230705,154600,1865773500,390500,390500,390500,390500,0
|
|
20230705,154500,1865773500,390500,390500,390500,390500,0
|
|
20230705,154400,1865773500,390500,390500,390500,390500,0
|
|
20230705,154300,1865773500,390500,390500,390500,390500,0
|
|
20230705,154200,1865773500,390500,390500,390500,390500,0
|
|
20230705,154100,1865773500,390500,390500,390500,390500,0
|
|
20230705,154000,1865773500,390500,390500,390500,390500,0
|
|
20230705,153900,1865773500,390500,390500,390500,390500,0
|
|
20230705,153800,1865773500,390500,390500,390500,390500,0
|
|
20230705,153700,1865773500,390500,390500,390500,390500,0
|
|
20230705,153600,1865773500,390500,390500,390500,390500,0
|
|
20230705,153500,1865773500,390500,390500,390500,390500,0
|
|
20230705,153400,1865773500,390500,390500,390500,390500,0
|
|
20230705,153300,1865773500,390500,390500,390500,390500,0
|
|
20230705,153200,1865773500,390500,390500,390500,390500,0
|
|
20230705,153100,1865773500,390500,390500,390500,390500,0
|
|
20230705,153000,1865773500,390500,390500,390500,390500,439
|
|
20230705,152900,1694344000,390500,390500,390500,390500,0
|
|
20230705,152800,1694344000,390500,390500,390500,390500,0
|
|
20230705,152700,1694344000,390500,390500,390500,390500,0
|
|
20230705,152600,1694344000,390500,390500,390500,390500,0
|
|
20230705,152500,1694344000,390500,390500,390500,390500,0
|
|
20230705,152400,1694344000,390500,390500,390500,390500,0
|
|
20230705,152300,1694344000,390500,390500,390500,390500,0
|
|
20230705,152200,1694344000,390500,390500,390500,390500,0
|
|
20230705,152100,1694344000,390500,390500,390500,390500,0
|
|
20230705,152000,1694344000,390500,390500,390500,390500,0
|
|
20230705,151900,1694344000,390500,390500,391000,390500,58
|
|
20230705,151800,1671690500,390500,391000,391000,390500,4
|
|
20230705,151700,1670127500,390500,391000,391000,390500,4
|
|
20230705,151600,1668565000,390500,390500,391000,390500,17
|
|
20230705,151500,1661923000,391000,390500,391000,390500,10
|
|
20230705,151400,1658017000,390500,390500,390500,390500,2
|
|
20230705,151300,1657236000,390500,390500,390500,390500,0
|
|
20230705,151200,1657236000,390500,390500,390500,390500,45
|
|
20230705,151100,1639663500,390500,390500,391000,390500,17
|
|
20230705,151000,1633020500,390500,390500,390500,390500,8
|
|
20230705,150900,1629896500,390500,390500,390500,390500,7
|
|
20230705,150800,1627163000,390500,391000,391000,390500,9
|
|
20230705,150700,1623648000,390500,390500,390500,390500,6
|
|
20230705,150600,1621305000,390500,390500,390500,390500,4
|
|
20230705,150500,1619743000,390500,390500,391000,390500,9
|
|
20230705,150400,1616227500,390500,391000,391000,390500,16
|
|
20230705,150300,1609974500,391000,390500,391000,390500,6
|
|
20230705,150200,1607630000,390500,391000,391000,390500,32
|
|
20230705,150100,1595118500,391000,391000,391000,390500,9
|
|
20230705,150000,1591600500,390500,390500,391000,390500,12
|
|
20230705,145900,1586913500,390500,390500,390500,390500,4
|
|
20230705,145800,1585351500,390500,390500,390500,390500,2
|
|
20230705,145700,1584570500,390500,391000,391000,390500,13
|
|
20230705,145600,1579488500,391000,390500,391000,390500,12
|
|
20230705,145500,1574797500,391000,390500,391000,390500,6
|
|
20230705,145400,1572454000,390500,390500,390500,390500,3
|
|
20230705,145300,1571282500,390500,391000,391000,390500,5
|
|
20230705,145200,1569328000,390500,390500,390500,390500,2
|
|
20230705,145100,1568547000,390500,390500,390500,390500,1
|
|
20230705,145000,1568156500,390500,391000,391000,390500,9
|
|
20230705,144900,1564638500,390500,390500,390500,390500,2
|
|
20230705,144800,1563857500,390500,390500,390500,390500,3
|
|
20230705,144700,1562686000,390500,390500,390500,390500,4
|
|
20230705,144600,1561124000,390500,391000,391000,390500,11
|
|
20230705,144500,1556823500,390500,390500,390500,390500,2
|
|
20230705,144400,1556042500,390500,390500,390500,390500,12
|
|
20230705,144300,1551356500,390500,390500,390500,390500,9
|
|
20230705,144200,1547842000,390500,391000,391000,390500,5
|
|
20230705,144100,1545887500,391000,390500,391000,390500,3
|
|
20230705,144000,1544715500,391000,390500,391000,390500,13
|
|
20230705,143900,1539638000,390500,391000,391000,390500,16
|
|
20230705,143800,1533383500,390500,390500,390500,390500,2
|
|
20230705,143700,1532602500,390500,390500,390500,390500,1
|
|
20230705,143600,1532212000,390500,391000,391000,390500,31
|
|
20230705,143500,1520092000,391000,390500,391000,390500,2
|
|
20230705,143400,1519310500,390500,390500,390500,390500,72
|
|
20230705,143300,1491194500,390500,390500,390500,390500,2
|
|
20230705,143200,1490413500,390500,391000,391000,390500,94
|
|
20230705,143100,1453660500,390500,390500,390500,390500,1
|
|
20230705,143000,1453270000,390500,390500,391000,390500,6
|
|
20230705,142900,1450926000,390500,391000,391000,390500,4
|
|
20230705,142800,1449363500,390500,391000,391000,390500,2
|
|
20230705,142700,1448582000,390500,390500,390500,390500,1
|
|
20230705,142600,1448191500,391000,391000,391000,390500,3
|
|
20230705,142500,1447019000,390500,390500,390500,390500,2
|
|
20230705,142400,1446238000,390500,391000,391000,390500,12
|
|
20230705,142300,1441547000,390500,391000,391000,390500,7
|
|
20230705,142200,1438810500,390500,390500,390500,390500,6
|
|
20230705,142100,1436467500,390500,390500,390500,390500,1
|
|
20230705,142000,1436077000,391000,390500,391000,390500,6
|
|
20230705,141900,1433731500,390500,391000,391000,390500,3
|
|
20230705,141800,1432559500,390500,390500,390500,390500,1
|
|
20230705,141700,1432169000,390500,390500,390500,390500,1
|
|
20230705,141600,1431778500,390500,391000,391000,390500,3
|
|
20230705,141500,1430606000,390500,390500,391000,390500,4
|
|
20230705,141400,1429043500,391000,390500,391000,390500,11
|
|
20230705,141300,1424744500,390500,390500,390500,390500,1
|
|
20230705,141200,1424354000,390500,390500,390500,390500,1
|
|
20230705,141100,1423963500,390500,390500,390500,390500,1
|
|
20230705,141000,1423573000,391000,390500,391000,390500,3
|
|
20230705,140900,1422400500,390500,390500,390500,390500,4
|
|
20230705,140800,1420838500,390500,390500,391000,390500,3
|
|
20230705,140700,1419666500,390500,390500,390500,390500,52
|
|
20230705,140600,1399360500,391000,390500,391000,390500,11
|
|
20230705,140500,1395060000,390500,391000,391000,390500,10
|
|
20230705,140400,1391150500,390500,390500,390500,390500,2
|
|
20230705,140300,1390369500,390500,390500,390500,390500,6
|
|
20230705,140200,1388026500,390500,390500,390500,390500,1
|
|
20230705,140100,1387636000,390500,391000,391000,390500,2
|
|
20230705,140000,1386854500,390500,390500,390500,390500,6
|
|
20230705,135900,1384511500,390500,390500,390500,390500,4
|
|
20230705,135800,1382949500,390500,390500,390500,390500,1
|
|
20230705,135700,1382559000,390500,390500,390500,390500,1
|
|
20230705,135600,1382168500,390500,390500,390500,390500,1
|
|
20230705,135500,1381778000,390500,390500,391000,390500,8
|
|
20230705,135400,1378651000,390500,390500,391000,390500,4
|
|
20230705,135300,1377088500,390500,390500,390500,390500,1
|
|
20230705,135200,1376698000,390500,390500,390500,390500,1
|
|
20230705,135100,1376307500,390500,391000,391000,390500,53
|
|
20230705,135000,1355610500,391000,391000,391000,391000,0
|
|
20230705,134900,1355610500,391000,391000,391000,391000,0
|
|
20230705,134800,1355610500,391000,391000,391000,391000,0
|
|
20230705,134700,1355610500,391000,391000,391000,391000,10
|
|
20230705,134600,1351700500,391000,391000,391000,391000,11
|
|
20230705,134500,1347399500,391000,390500,391000,390500,8
|
|
20230705,134400,1344272500,390500,390500,390500,390500,1
|
|
20230705,134300,1343882000,390500,390500,390500,390500,1
|
|
20230705,134200,1343491500,390500,390500,390500,390500,0
|
|
20230705,134100,1343491500,390500,390500,390500,390500,1
|
|
20230705,134000,1343101000,390500,390500,390500,390500,1
|
|
20230705,133900,1342710500,391000,391000,391000,391000,1
|
|
20230705,133800,1342319500,391000,391000,391000,391000,1
|
|
20230705,133700,1341928500,391000,391000,391000,391000,2
|
|
20230705,133600,1341146500,391000,391000,391000,391000,1
|
|
20230705,133500,1340755500,391000,391000,391000,391000,60
|
|
20230705,133400,1317295500,391000,391000,391000,391000,0
|
|
20230705,133300,1317295500,391000,391000,391000,391000,3
|
|
20230705,133200,1316122500,391000,391000,391000,391000,100
|
|
20230705,133100,1277022500,391000,390500,391000,390500,58
|
|
20230705,133000,1254365000,391000,391000,391000,391000,0
|
|
20230705,132900,1254365000,391000,391000,391000,391000,24
|
|
20230705,132800,1244981000,391000,391000,391000,391000,16
|
|
20230705,132700,1238725000,391000,391000,391000,391000,2
|
|
20230705,132600,1237943000,391000,391000,391000,391000,0
|
|
20230705,132500,1237943000,391000,391000,391000,391000,1
|
|
20230705,132400,1237552000,391000,391000,391000,391000,11
|
|
20230705,132300,1233251000,391000,391000,391000,391000,2
|
|
20230705,132200,1232469000,390500,390500,390500,390500,2
|
|
20230705,132100,1231688000,390500,390500,390500,390500,0
|
|
20230705,132000,1231688000,390500,391000,391000,390500,5
|
|
20230705,131900,1229733500,391000,391000,391000,391000,8
|
|
20230705,131800,1226605500,391000,391000,391000,391000,0
|
|
20230705,131700,1226605500,391000,391500,391500,391000,72
|
|
20230705,131600,1198452500,391000,391500,391500,391000,11
|
|
20230705,131500,1194151000,391000,391500,391500,391000,10
|
|
20230705,131400,1190238000,391000,391000,391000,391000,4
|
|
20230705,131300,1188674000,391500,391500,391500,391500,4
|
|
20230705,131200,1187108000,391000,391000,391000,391000,0
|
|
20230705,131100,1187108000,391000,391000,391000,391000,0
|
|
20230705,131000,1187108000,391000,391000,391000,391000,0
|
|
20230705,130900,1187108000,391000,391000,391000,391000,2
|
|
20230705,130800,1186326000,391000,391000,391000,391000,0
|
|
20230705,130700,1186326000,391000,391000,391000,391000,6
|
|
20230705,130600,1183980000,391000,391000,391000,391000,2
|
|
20230705,130500,1183198000,391000,391000,391000,391000,10
|
|
20230705,130400,1179288000,391000,391000,391000,391000,12
|
|
20230705,130300,1174596000,391000,391000,391000,391000,2
|
|
20230705,130200,1173814000,391000,391000,391000,391000,3
|
|
20230705,130100,1172641000,391000,391000,391500,391000,49
|
|
20230705,130000,1153481500,391500,391000,391500,391000,4
|
|
20230705,125900,1151917000,391500,391000,391500,391000,5
|
|
20230705,125800,1149961500,391000,391000,391000,391000,2
|
|
20230705,125700,1149179500,391000,391000,391000,391000,2
|
|
20230705,125600,1148397500,391000,391000,391000,391000,322
|
|
20230705,125500,1022495500,391000,391000,391000,391000,1
|
|
20230705,125400,1022104500,391500,391500,391500,391500,2
|
|
20230705,125300,1021321500,391500,391500,391500,391500,2
|
|
20230705,125200,1020538500,391500,391500,391500,391500,5
|
|
20230705,125100,1018581000,391500,391500,391500,391500,0
|
|
20230705,125000,1018581000,391500,391500,391500,391500,2
|
|
20230705,124900,1017798000,391500,391500,391500,391500,0
|
|
20230705,124800,1017798000,391500,391500,391500,391500,2
|
|
20230705,124700,1017015000,391500,391500,391500,391000,23
|
|
20230705,124600,1008011000,391000,391000,391000,391000,0
|
|
20230705,124500,1008011000,391000,391000,391000,391000,1
|
|
20230705,124400,1007620000,391000,391000,391000,391000,40
|
|
20230705,124300,991980000,391000,391000,391000,391000,0
|
|
20230705,124200,991980000,391000,391000,391000,391000,28
|
|
20230705,124100,981032000,391000,391000,391000,391000,0
|
|
20230705,124000,981032000,391000,391000,391000,391000,0
|
|
20230705,123900,981032000,391000,391000,391000,391000,1
|
|
20230705,123800,980641000,391500,391500,391500,391500,0
|
|
20230705,123700,980641000,391500,391500,391500,391500,6
|
|
20230705,123600,978292000,391500,391500,391500,391000,9
|
|
20230705,123500,974769000,391500,391500,391500,391500,0
|
|
20230705,123400,974769000,391500,391500,391500,391500,0
|
|
20230705,123300,974769000,391500,391500,391500,391500,5
|
|
20230705,123200,972811500,391500,391500,391500,391500,0
|
|
20230705,123100,972811500,391500,391000,391500,391000,32
|
|
20230705,123000,960284500,391000,391500,391500,391000,22
|
|
20230705,122900,951682000,391500,391500,391500,391500,1
|
|
20230705,122800,951290500,391500,391000,391500,391000,4
|
|
20230705,122700,949725000,391000,391000,391000,391000,1
|
|
20230705,122600,949334000,391000,391000,391000,391000,1
|
|
20230705,122500,948943000,391000,391000,391000,391000,1
|
|
20230705,122400,948552000,391500,391000,391500,391000,3
|
|
20230705,122300,947378000,391000,391000,391000,391000,2
|
|
20230705,122200,946596000,391000,391000,391000,391000,1
|
|
20230705,122100,946205000,391500,391500,391500,391000,3
|
|
20230705,122000,945031000,391500,391000,391500,391000,23
|
|
20230705,121900,936037500,391500,391000,391500,391000,4
|
|
20230705,121800,934472000,391500,391000,391500,391000,3
|
|
20230705,121700,933298500,391000,391500,391500,391000,5
|
|
20230705,121600,931341500,391000,391500,391500,391000,5
|
|
20230705,121500,929384500,391500,391000,391500,391000,4
|
|
20230705,121400,927819000,391500,391500,391500,391500,4
|
|
20230705,121300,926253000,391000,391500,391500,391000,75
|
|
20230705,121200,896891000,391500,391500,391500,391500,6
|
|
20230705,121100,894542000,391000,391000,391000,391000,1
|
|
20230705,121000,894151000,391000,391000,391000,391000,2
|
|
20230705,120900,893369000,391000,391000,391000,391000,0
|
|
20230705,120800,893369000,391000,391500,391500,391000,12
|
|
20230705,120700,888671500,391500,391500,391500,391500,26
|
|
20230705,120600,878492500,391000,391000,391500,391000,6
|
|
20230705,120500,876146000,391000,391000,391000,391000,0
|
|
20230705,120400,876146000,391000,391000,391000,391000,2
|
|
20230705,120300,875364000,391500,391500,391500,391500,2
|
|
20230705,120200,874581000,391000,391000,391000,391000,1
|
|
20230705,120100,874190000,391500,391500,391500,391500,1
|
|
20230705,120000,873798500,391000,391000,391000,391000,1
|
|
20230705,115900,873407500,391500,391500,391500,391500,1
|
|
20230705,115800,873016000,391500,391000,391500,391000,2
|
|
20230705,115700,872233500,391000,391000,391000,391000,0
|
|
20230705,115600,872233500,391000,391000,391000,391000,30
|
|
20230705,115500,860503500,391000,391000,391000,391000,1
|
|
20230705,115400,860112500,391000,391000,391000,391000,2
|
|
20230705,115300,859330500,391000,391000,391000,391000,0
|
|
20230705,115200,859330500,391000,391000,391000,391000,0
|
|
20230705,115100,859330500,391000,391000,391500,391000,4
|
|
20230705,115000,857766000,391000,391000,391000,391000,0
|
|
20230705,114900,857766000,391000,391000,391000,391000,1
|
|
20230705,114800,857375000,391000,391000,391000,391000,0
|
|
20230705,114700,857375000,391000,391000,391000,391000,1
|
|
20230705,114600,856984000,391500,391500,391500,391500,2
|
|
20230705,114500,856201000,391000,391000,391000,391000,3
|
|
20230705,114400,855028000,391000,391000,391000,391000,0
|
|
20230705,114300,855028000,391000,391000,391000,391000,0
|
|
20230705,114200,855028000,391000,391000,391000,391000,2
|
|
20230705,114100,854246000,391000,391000,391000,391000,1
|
|
20230705,114000,853855000,391500,391500,391500,391500,3
|
|
20230705,113900,852680500,391000,391000,391000,391000,0
|
|
20230705,113800,852680500,391000,391000,391000,391000,2
|
|
20230705,113700,851898500,391000,391000,391000,391000,2
|
|
20230705,113600,851116500,391500,391500,391500,391500,5
|
|
20230705,113500,849159000,391500,391500,391500,391500,2
|
|
20230705,113400,848376000,391500,391000,391500,391000,3
|
|
20230705,113300,847202500,391000,391000,391000,391000,0
|
|
20230705,113200,847202500,391000,391000,391000,391000,1
|
|
20230705,113100,846811500,391500,391500,391500,391500,2
|
|
20230705,113000,846028500,391500,391500,391500,391500,5
|
|
20230705,112900,844071000,391500,391500,391500,391500,2
|
|
20230705,112800,843288000,391000,391000,391000,391000,0
|
|
20230705,112700,843288000,391000,391500,391500,391000,3
|
|
20230705,112600,842114000,391500,391500,391500,391500,0
|
|
20230705,112500,842114000,391500,391500,391500,391500,6
|
|
20230705,112400,839765000,391500,391500,391500,391500,2
|
|
20230705,112300,838982000,391500,391500,391500,391500,23
|
|
20230705,112200,829977500,391500,391500,391500,391500,1
|
|
20230705,112100,829586000,391500,391500,391500,391500,6
|
|
20230705,112000,827237000,391500,391500,391500,391500,77
|
|
20230705,111900,797091500,391500,392000,392000,391500,165
|
|
20230705,111800,732493000,391500,391500,391500,391500,0
|
|
20230705,111700,732493000,391500,391500,391500,391500,1
|
|
20230705,111600,732101500,391500,392000,392000,391500,2
|
|
20230705,111500,731318000,391500,391500,391500,391500,1
|
|
20230705,111400,730926500,392000,392000,392000,392000,2
|
|
20230705,111300,730142500,392000,391500,392000,391500,5
|
|
20230705,111200,728183500,392000,392000,392000,392000,1
|
|
20230705,111100,727791500,392000,391500,392000,391500,21
|
|
20230705,111000,719560000,392000,392000,392000,392000,2
|
|
20230705,110900,718776000,391500,391500,391500,391500,1
|
|
20230705,110800,718384500,391500,391500,391500,391500,1
|
|
20230705,110700,717993000,391500,391500,391500,391500,0
|
|
20230705,110600,717993000,391500,391500,392000,391500,11
|
|
20230705,110500,713685000,391500,391500,391500,391500,1
|
|
20230705,110400,713293500,391500,391500,391500,391500,0
|
|
20230705,110300,713293500,391500,391500,391500,391500,1
|
|
20230705,110200,712902000,391500,391500,391500,391500,0
|
|
20230705,110100,712902000,391500,392000,392000,391500,4
|
|
20230705,110000,711335500,392000,391500,392000,391500,14
|
|
20230705,105900,705849000,391500,391500,391500,391500,0
|
|
20230705,105800,705849000,391500,391500,391500,391500,1
|
|
20230705,105700,705457500,391500,391500,391500,391500,1
|
|
20230705,105600,705066000,391500,391500,391500,391500,0
|
|
20230705,105500,705066000,391500,391500,391500,391500,0
|
|
20230705,105400,705066000,391500,391500,391500,391500,0
|
|
20230705,105300,705066000,391500,391500,391500,391500,1
|
|
20230705,105200,704674500,392000,392000,392000,392000,3
|
|
20230705,105100,703498500,392000,392000,392000,392000,2
|
|
20230705,105000,702714500,392000,392000,392000,392000,43
|
|
20230705,104900,685858500,392000,392000,392000,392000,3
|
|
20230705,104800,684682500,391500,391500,391500,391500,0
|
|
20230705,104700,684682500,391500,391500,391500,391500,1
|
|
20230705,104600,684291000,392000,392000,392000,392000,16
|
|
20230705,104500,678019000,392000,391500,392000,391500,4
|
|
20230705,104400,676451500,392000,392000,392000,392000,2
|
|
20230705,104300,675667500,392000,392000,392000,392000,3
|
|
20230705,104200,674491500,391500,392000,392000,391500,4
|
|
20230705,104100,672924500,391500,391500,391500,391500,0
|
|
20230705,104000,672924500,391500,391500,391500,391500,0
|
|
20230705,103900,672924500,391500,391500,391500,391500,0
|
|
20230705,103800,672924500,391500,391500,391500,391500,0
|
|
20230705,103700,672924500,391500,391500,391500,391500,10
|
|
20230705,103600,669009500,391500,391500,391500,391500,0
|
|
20230705,103500,669009500,391500,391500,391500,391500,0
|
|
20230705,103400,669009500,391500,391500,391500,391500,17
|
|
20230705,103300,662354000,391500,392000,392000,391500,12
|
|
20230705,103200,657655000,392000,391500,392000,391000,37
|
|
20230705,103100,643169500,391500,391500,391500,391500,1
|
|
20230705,103000,642778000,391500,391500,391500,391500,14
|
|
20230705,102900,637297000,391500,391500,391500,391500,39
|
|
20230705,102800,622028500,391500,391000,391500,391000,24
|
|
20230705,102700,612633000,391000,391000,391000,391000,0
|
|
20230705,102600,612633000,391000,391000,391000,391000,1
|
|
20230705,102500,612242000,391500,391500,391500,391500,1
|
|
20230705,102400,611850500,391000,391000,391000,391000,0
|
|
20230705,102300,611850500,391000,391000,391000,391000,0
|
|
20230705,102200,611850500,391000,391000,391000,391000,0
|
|
20230705,102100,611850500,391000,391500,391500,391000,26
|
|
20230705,102000,601672000,391500,391000,391500,391000,2
|
|
20230705,101900,600889500,391000,391000,391000,391000,12
|
|
20230705,101800,596197500,391000,391000,391000,391000,4
|
|
20230705,101700,594633500,391000,391500,391500,391000,3
|
|
20230705,101600,593460000,391500,391500,391500,391500,37
|
|
20230705,101500,578974500,392000,392000,392000,392000,0
|
|
20230705,101400,578974500,392000,391500,392000,391500,87
|
|
20230705,101300,544912500,392000,392500,392500,392000,221
|
|
20230705,101200,458279000,392500,392500,392500,392500,0
|
|
20230705,101100,458279000,392500,392500,392500,392500,1
|
|
20230705,101000,457886500,392500,392500,392500,392500,5
|
|
20230705,100900,455924000,392500,392500,392500,392500,0
|
|
20230705,100800,455924000,392500,392000,392500,392000,3
|
|
20230705,100700,454747500,392500,392000,392500,392000,14
|
|
20230705,100600,449254500,392500,392500,392500,392500,5
|
|
20230705,100500,447292000,392500,392500,392500,392500,3
|
|
20230705,100400,446114500,392000,392500,392500,392000,11
|
|
20230705,100300,441802000,392500,392500,392500,392500,3
|
|
20230705,100200,440624500,392500,392500,392500,392500,1
|
|
20230705,100100,440232000,392500,392500,392500,392500,6
|
|
20230705,100000,437877000,392500,392500,392500,392500,26
|
|
20230705,095900,427672000,392500,392500,392500,392500,13
|
|
20230705,095800,422569500,392500,392500,392500,392500,11
|
|
20230705,095700,418252000,392000,392000,392000,392000,0
|
|
20230705,095600,418252000,392000,392000,392000,392000,0
|
|
20230705,095500,418252000,392000,392500,392500,392000,6
|
|
20230705,095400,415897500,392500,392500,392500,392500,2
|
|
20230705,095300,415112500,392000,392000,392000,392000,0
|
|
20230705,095200,415112500,392000,392500,392500,392000,15
|
|
20230705,095100,409227500,392500,392500,392500,392500,0
|
|
20230705,095000,409227500,392500,392500,392500,392500,16
|
|
20230705,094900,402947500,392000,392000,392000,392000,1
|
|
20230705,094800,402555500,392500,392500,392500,392500,0
|
|
20230705,094700,402555500,392500,392500,392500,392500,2
|
|
20230705,094600,401770500,392500,392500,392500,392500,5
|
|
20230705,094500,399808000,392500,392500,392500,392500,5
|
|
20230705,094400,397845500,392500,392500,392500,392500,11
|
|
20230705,094300,393528000,392500,392500,392500,392500,10
|
|
20230705,094200,389603000,392500,392500,392500,392000,9
|
|
20230705,094100,386072500,392000,392000,392500,392000,13
|
|
20230705,094000,380971500,392500,392500,392500,392500,2
|
|
20230705,093900,380186500,392000,392000,392000,392000,3
|
|
20230705,093800,379010500,392000,392000,392500,392000,14
|
|
20230705,093700,373519500,392000,392000,392000,392000,3
|
|
20230705,093600,372343500,392000,392000,392000,392000,0
|
|
20230705,093500,372343500,392000,392000,392000,392000,0
|
|
20230705,093400,372343500,392000,392500,392500,392000,21
|
|
20230705,093300,364111000,392000,392000,392000,392000,0
|
|
20230705,093200,364111000,392000,392000,392000,392000,7
|
|
20230705,093100,361367000,392000,392000,392000,392000,60
|
|
20230705,093000,337847000,392000,391500,392000,391500,2
|
|
20230705,092900,337063500,391500,391500,391500,391500,3
|
|
20230705,092800,335889000,391500,391500,391500,391500,37
|
|
20230705,092700,321403500,391500,392000,392000,391500,204
|
|
20230705,092600,241483500,392500,392500,392500,392500,21
|
|
20230705,092500,233241000,392500,392500,392500,392500,8
|
|
20230705,092400,230101000,392500,393000,393000,392500,246
|
|
20230705,092300,133446000,393000,393000,393000,393000,10
|
|
20230705,092200,129516000,393000,393000,393000,393000,2
|
|
20230705,092100,128730000,393000,393500,393500,393000,20
|
|
20230705,092000,120864500,393500,393500,393500,393500,1
|
|
20230705,091900,120471000,393000,393000,393000,393000,0
|
|
20230705,091800,120471000,393000,393500,393500,393000,23
|
|
20230705,091700,111423500,393500,393500,393500,393500,2
|
|
20230705,091600,110636500,393000,393000,393000,393000,0
|
|
20230705,091500,110636500,393000,393000,393000,393000,0
|
|
20230705,091400,110636500,393000,393000,393000,393000,4
|
|
20230705,091300,109064500,393500,393500,393500,393000,39
|
|
20230705,091200,93719000,393500,393000,393500,393000,4
|
|
20230705,091100,92145500,393500,393500,393500,393500,2
|
|
20230705,091000,91358500,393000,393500,393500,393000,7
|
|
20230705,090900,88606500,393500,393500,393500,393500,1
|
|
20230705,090800,88213000,393000,393000,393000,393000,0
|
|
20230705,090700,88213000,393000,393500,393500,393000,3
|
|
20230705,090600,87033500,393500,393000,393500,393000,5
|
|
20230705,090500,85068000,393000,393000,393500,393000,36
|
|
20230705,090400,70911500,393000,393000,393000,393000,5
|
|
20230705,090300,68946500,393500,393500,393500,393500,5
|
|
20230705,090200,66979000,393000,393000,393000,393000,11
|
|
20230705,090100,62656000,393000,393500,393500,393000,30
|
|
20230705,090000,50865500,393000,394500,394500,393000,129
|