589 lines
33 KiB
CSV
589 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230706,184600,2566277500,386000,386000,386000,386000,523
|
|
20230706,184500,2566277500,386000,386000,386000,386000,0
|
|
20230706,184400,2566277500,386000,386000,386000,386000,0
|
|
20230706,184300,2566277500,386000,386000,386000,386000,0
|
|
20230706,184200,2566277500,386000,386000,386000,386000,0
|
|
20230706,184100,2566277500,386000,386000,386000,386000,0
|
|
20230706,184000,2566277500,386000,386000,386000,386000,0
|
|
20230706,183900,2566277500,386000,386000,386000,386000,0
|
|
20230706,183800,2566277500,386000,386000,386000,386000,0
|
|
20230706,183700,2566277500,386000,386000,386000,386000,0
|
|
20230706,183600,2566277500,386000,386000,386000,386000,0
|
|
20230706,183500,2566277500,386000,386000,386000,386000,0
|
|
20230706,183400,2566277500,386000,386000,386000,386000,0
|
|
20230706,183300,2566277500,386000,386000,386000,386000,0
|
|
20230706,183200,2566277500,386000,386000,386000,386000,0
|
|
20230706,183100,2566277500,386000,386000,386000,386000,0
|
|
20230706,183000,2566277500,386000,386000,386000,386000,0
|
|
20230706,182900,2566277500,386000,386000,386000,386000,0
|
|
20230706,182800,2566277500,386000,386000,386000,386000,0
|
|
20230706,182700,2566277500,386000,386000,386000,386000,0
|
|
20230706,182600,2566277500,386000,386000,386000,386000,0
|
|
20230706,182500,2566277500,386000,386000,386000,386000,0
|
|
20230706,182400,2566277500,386000,386000,386000,386000,0
|
|
20230706,182300,2566277500,386000,386000,386000,386000,0
|
|
20230706,182200,2566277500,386000,386000,386000,386000,0
|
|
20230706,182100,2566277500,386000,386000,386000,386000,0
|
|
20230706,182000,2566277500,386000,386000,386000,386000,0
|
|
20230706,181900,2566277500,386000,386000,386000,386000,0
|
|
20230706,181800,2566277500,386000,386000,386000,386000,0
|
|
20230706,181700,2566277500,386000,386000,386000,386000,0
|
|
20230706,181600,2566277500,386000,386000,386000,386000,523
|
|
20230706,181500,2566277500,386000,386000,386000,386000,0
|
|
20230706,181400,2566277500,386000,386000,386000,386000,0
|
|
20230706,181300,2566277500,386000,386000,386000,386000,0
|
|
20230706,181200,2566277500,386000,386000,386000,386000,0
|
|
20230706,181100,2566277500,386000,386000,386000,386000,0
|
|
20230706,181000,2566277500,386000,386000,386000,386000,0
|
|
20230706,180900,2566277500,386000,386000,386000,386000,0
|
|
20230706,180800,2566277500,386000,386000,386000,386000,0
|
|
20230706,180700,2566277500,386000,386000,386000,386000,0
|
|
20230706,180600,2566277500,386000,386000,386000,386000,0
|
|
20230706,180500,2566277500,386000,386000,386000,386000,0
|
|
20230706,180400,2566277500,386000,386000,386000,386000,0
|
|
20230706,180300,2566277500,386000,386000,386000,386000,0
|
|
20230706,180200,2566277500,386000,386000,386000,386000,0
|
|
20230706,180100,2566277500,386000,386000,386000,386000,0
|
|
20230706,180000,2566277500,386000,386000,386000,386000,0
|
|
20230706,175900,2566277500,386000,386000,386000,386000,0
|
|
20230706,175800,2566277500,386000,386000,386000,386000,0
|
|
20230706,175700,2566277500,386000,386000,386000,386000,0
|
|
20230706,175600,2566277500,386000,386000,386000,386000,0
|
|
20230706,175500,2566277500,386000,386000,386000,386000,0
|
|
20230706,175400,2566277500,386000,386000,386000,386000,0
|
|
20230706,175300,2566277500,386000,386000,386000,386000,0
|
|
20230706,175200,2566277500,386000,386000,386000,386000,0
|
|
20230706,175100,2566277500,386000,386000,386000,386000,0
|
|
20230706,175000,2566277500,386000,386000,386000,386000,0
|
|
20230706,174900,2566277500,386000,386000,386000,386000,0
|
|
20230706,174800,2566277500,386000,386000,386000,386000,0
|
|
20230706,174700,2566277500,386000,386000,386000,386000,0
|
|
20230706,174600,2566277500,386000,386000,386000,386000,523
|
|
20230706,174500,2566277500,386000,386000,386000,386000,0
|
|
20230706,174400,2566277500,386000,386000,386000,386000,0
|
|
20230706,174300,2566277500,386000,386000,386000,386000,0
|
|
20230706,174200,2566277500,386000,386000,386000,386000,0
|
|
20230706,174100,2566277500,386000,386000,386000,386000,0
|
|
20230706,174000,2566277500,386000,386000,386000,386000,0
|
|
20230706,173900,2566277500,386000,386000,386000,386000,0
|
|
20230706,173800,2566277500,386000,386000,386000,386000,0
|
|
20230706,173700,2566277500,386000,386000,386000,386000,0
|
|
20230706,173600,2566277500,386000,386000,386000,386000,0
|
|
20230706,173500,2566277500,386000,386000,386000,386000,0
|
|
20230706,173400,2566277500,386000,386000,386000,386000,0
|
|
20230706,173300,2566277500,386000,386000,386000,386000,0
|
|
20230706,173200,2566277500,386000,386000,386000,386000,0
|
|
20230706,173100,2566277500,386000,386000,386000,386000,0
|
|
20230706,173000,2566277500,386000,386000,386000,386000,0
|
|
20230706,172900,2566277500,386000,386000,386000,386000,0
|
|
20230706,172800,2566277500,386000,386000,386000,386000,0
|
|
20230706,172700,2566277500,386000,386000,386000,386000,0
|
|
20230706,172600,2566277500,386000,386000,386000,386000,0
|
|
20230706,172500,2566277500,386000,386000,386000,386000,0
|
|
20230706,172400,2566277500,386000,386000,386000,386000,0
|
|
20230706,172300,2566277500,386000,386000,386000,386000,0
|
|
20230706,172200,2566277500,386000,386000,386000,386000,0
|
|
20230706,172100,2566277500,386000,386000,386000,386000,0
|
|
20230706,172000,2566277500,386000,386000,386000,386000,0
|
|
20230706,171900,2566277500,386000,386000,386000,386000,0
|
|
20230706,171800,2566277500,386000,386000,386000,386000,0
|
|
20230706,171700,2566277500,386000,386000,386000,386000,0
|
|
20230706,171600,2566277500,386000,386000,386000,386000,523
|
|
20230706,171500,2566277500,386000,386000,386000,386000,0
|
|
20230706,171400,2566277500,386000,386000,386000,386000,0
|
|
20230706,171300,2566277500,386000,386000,386000,386000,0
|
|
20230706,171200,2566277500,386000,386000,386000,386000,0
|
|
20230706,171100,2566277500,386000,386000,386000,386000,0
|
|
20230706,171000,2566277500,386000,386000,386000,386000,0
|
|
20230706,170900,2566277500,386000,386000,386000,386000,0
|
|
20230706,170800,2566277500,386000,386000,386000,386000,0
|
|
20230706,170700,2566277500,386000,386000,386000,386000,0
|
|
20230706,170600,2566277500,386000,386000,386000,386000,0
|
|
20230706,170500,2566277500,386000,386000,386000,386000,0
|
|
20230706,170400,2566277500,386000,386000,386000,386000,0
|
|
20230706,170300,2566277500,386000,386000,386000,386000,0
|
|
20230706,170200,2566277500,386000,386000,386000,386000,0
|
|
20230706,170100,2566277500,386000,386000,386000,386000,0
|
|
20230706,170000,2566277500,386000,386000,386000,386000,0
|
|
20230706,165900,2566277500,386000,386000,386000,386000,0
|
|
20230706,165800,2566277500,386000,386000,386000,386000,0
|
|
20230706,165700,2566277500,386000,386000,386000,386000,0
|
|
20230706,165600,2566277500,386000,386000,386000,386000,0
|
|
20230706,165500,2566277500,386000,386000,386000,386000,0
|
|
20230706,165400,2566277500,386000,386000,386000,386000,0
|
|
20230706,165300,2566277500,386000,386000,386000,386000,0
|
|
20230706,165200,2566277500,386000,386000,386000,386000,0
|
|
20230706,165100,2566277500,386000,386000,386000,386000,0
|
|
20230706,165000,2566277500,386000,386000,386000,386000,0
|
|
20230706,164900,2566277500,386000,386000,386000,386000,0
|
|
20230706,164800,2566277500,386000,386000,386000,386000,0
|
|
20230706,164700,2566277500,386000,386000,386000,386000,0
|
|
20230706,164600,2566277500,386000,386000,386000,386000,523
|
|
20230706,164500,2566277500,386000,386000,386000,386000,0
|
|
20230706,164400,2566277500,386000,386000,386000,386000,0
|
|
20230706,164300,2566277500,386000,386000,386000,386000,0
|
|
20230706,164200,2566277500,386000,386000,386000,386000,0
|
|
20230706,164100,2566277500,386000,386000,386000,386000,0
|
|
20230706,164000,2566277500,386000,386000,386000,386000,0
|
|
20230706,163900,2566277500,386000,386000,386000,386000,0
|
|
20230706,163800,2566277500,386000,386000,386000,386000,0
|
|
20230706,163700,2566277500,386000,386000,386000,386000,0
|
|
20230706,163600,2566277500,386000,386000,386000,386000,0
|
|
20230706,163500,2566277500,386000,386000,386000,386000,0
|
|
20230706,163400,2566277500,386000,386000,386000,386000,0
|
|
20230706,163300,2566277500,386000,386000,386000,386000,0
|
|
20230706,163200,2566277500,386000,386000,386000,386000,0
|
|
20230706,163100,2566277500,386000,386000,386000,386000,0
|
|
20230706,163000,2566277500,386000,386000,386000,386000,0
|
|
20230706,162900,2566277500,386000,386000,386000,386000,0
|
|
20230706,162800,2566277500,386000,386000,386000,386000,0
|
|
20230706,162700,2566277500,386000,386000,386000,386000,0
|
|
20230706,162600,2566277500,386000,386000,386000,386000,0
|
|
20230706,162500,2566277500,386000,386000,386000,386000,0
|
|
20230706,162400,2566277500,386000,386000,386000,386000,0
|
|
20230706,162300,2566277500,386000,386000,386000,386000,0
|
|
20230706,162200,2566277500,386000,386000,386000,386000,0
|
|
20230706,162100,2566277500,386000,386000,386000,386000,0
|
|
20230706,162000,2566277500,386000,386000,386000,386000,0
|
|
20230706,161900,2566277500,386000,386000,386000,386000,0
|
|
20230706,161800,2566277500,386000,386000,386000,386000,0
|
|
20230706,161700,2566277500,386000,386000,386000,386000,0
|
|
20230706,161600,2566277500,386000,386000,386000,386000,523
|
|
20230706,161500,2566277500,386000,386000,386000,386000,0
|
|
20230706,161400,2566277500,386000,386000,386000,386000,0
|
|
20230706,161300,2566277500,386000,386000,386000,386000,0
|
|
20230706,161200,2566277500,386000,386000,386000,386000,0
|
|
20230706,161100,2566277500,386000,386000,386000,386000,0
|
|
20230706,161000,2566277500,386000,386000,386000,386000,0
|
|
20230706,160900,2566277500,386000,386000,386000,386000,0
|
|
20230706,160800,2566277500,386000,386000,386000,386000,0
|
|
20230706,160700,2566277500,386000,386000,386000,386000,0
|
|
20230706,160600,2566277500,386000,386000,386000,386000,0
|
|
20230706,160500,2566277500,386000,386000,386000,386000,0
|
|
20230706,160400,2566277500,386000,386000,386000,386000,0
|
|
20230706,160300,2566277500,386000,386000,386000,386000,0
|
|
20230706,160200,2566277500,386000,386000,386000,386000,0
|
|
20230706,160100,2566277500,386000,386000,386000,386000,0
|
|
20230706,160000,2566277500,386000,386000,386000,386000,0
|
|
20230706,155900,2566277500,386000,386000,386000,386000,0
|
|
20230706,155800,2566277500,386000,386000,386000,386000,0
|
|
20230706,155700,2566277500,386000,386000,386000,386000,0
|
|
20230706,155600,2566277500,386000,386000,386000,386000,0
|
|
20230706,155500,2566277500,386000,386000,386000,386000,0
|
|
20230706,155400,2566277500,386000,386000,386000,386000,0
|
|
20230706,155300,2566277500,386000,386000,386000,386000,0
|
|
20230706,155200,2566277500,386000,386000,386000,386000,0
|
|
20230706,155100,2566277500,386000,386000,386000,386000,0
|
|
20230706,155000,2566277500,386000,386000,386000,386000,0
|
|
20230706,154900,2566277500,386000,386000,386000,386000,0
|
|
20230706,154800,2566277500,386000,386000,386000,386000,0
|
|
20230706,154700,2566277500,386000,386000,386000,386000,0
|
|
20230706,154600,2566277500,386000,386000,386000,386000,523
|
|
20230706,154500,2566277500,386000,386000,386000,386000,0
|
|
20230706,154400,2566277500,386000,386000,386000,386000,0
|
|
20230706,154300,2566277500,386000,386000,386000,386000,0
|
|
20230706,154200,2566277500,386000,386000,386000,386000,0
|
|
20230706,154100,2566277500,386000,386000,386000,386000,0
|
|
20230706,154000,2566277500,386000,386000,386000,386000,0
|
|
20230706,153900,2566277500,386000,386000,386000,386000,0
|
|
20230706,153800,2566277500,386000,386000,386000,386000,0
|
|
20230706,153700,2566277500,386000,386000,386000,386000,0
|
|
20230706,153600,2566277500,386000,386000,386000,386000,0
|
|
20230706,153500,2566277500,386000,386000,386000,386000,0
|
|
20230706,153400,2566277500,386000,386000,386000,386000,0
|
|
20230706,153300,2566277500,386000,386000,386000,386000,0
|
|
20230706,153200,2566277500,386000,386000,386000,386000,0
|
|
20230706,153100,2566277500,386000,386000,386000,386000,0
|
|
20230706,153000,2566277500,386000,386000,386000,386000,523
|
|
20230706,152900,2364399500,386000,386000,386000,386000,0
|
|
20230706,152800,2364399500,386000,386000,386000,386000,0
|
|
20230706,152700,2364399500,386000,386000,386000,386000,0
|
|
20230706,152600,2364399500,386000,386000,386000,386000,0
|
|
20230706,152500,2364399500,386000,386000,386000,386000,0
|
|
20230706,152400,2364399500,386000,386000,386000,386000,0
|
|
20230706,152300,2364399500,386000,386000,386000,386000,0
|
|
20230706,152200,2364399500,386000,386000,386000,386000,0
|
|
20230706,152100,2364399500,386000,386000,386000,386000,0
|
|
20230706,152000,2364399500,386000,386000,386000,386000,0
|
|
20230706,151900,2364399500,386000,386000,386000,385500,26
|
|
20230706,151800,2354365500,385500,385500,386000,385500,38
|
|
20230706,151700,2339711500,386000,386000,386000,386000,17
|
|
20230706,151600,2333149500,385500,385500,385500,385500,3
|
|
20230706,151500,2331993000,385500,385500,385500,385500,16
|
|
20230706,151400,2325825000,385500,386000,386000,385500,11
|
|
20230706,151300,2321583000,386000,386000,386000,386000,1
|
|
20230706,151200,2321197000,385500,385500,385500,385500,1
|
|
20230706,151100,2320811500,385500,385500,385500,385500,17
|
|
20230706,151000,2314258000,385500,385500,386000,385500,34
|
|
20230706,150900,2301150500,386000,386000,386000,386000,101
|
|
20230706,150800,2262164500,386000,386000,386000,386000,51
|
|
20230706,150700,2242478500,386000,386000,386000,386000,0
|
|
20230706,150600,2242478500,386000,386000,386000,386000,30
|
|
20230706,150500,2230898500,386000,386500,386500,386000,4
|
|
20230706,150400,2229353500,386500,386500,386500,386500,2
|
|
20230706,150300,2228580500,386500,386500,386500,386500,3
|
|
20230706,150200,2227421000,386500,386500,386500,386500,7
|
|
20230706,150100,2224715500,386500,386500,386500,386500,1
|
|
20230706,150000,2224329000,386500,387000,387000,386500,68
|
|
20230706,145900,2198046000,386500,386500,387000,386500,39
|
|
20230706,145800,2182971500,386500,386500,386500,386500,78
|
|
20230706,145700,2152824500,386500,386500,386500,386500,0
|
|
20230706,145600,2152824500,386500,386500,386500,386500,0
|
|
20230706,145500,2152824500,386500,387000,387000,386500,7
|
|
20230706,145400,2150118500,387000,387000,387000,387000,0
|
|
20230706,145300,2150118500,387000,387000,387000,387000,40
|
|
20230706,145200,2134638500,387000,387000,387000,387000,1
|
|
20230706,145100,2134251500,387000,387000,387000,387000,0
|
|
20230706,145000,2134251500,387000,387000,387000,386500,4
|
|
20230706,144900,2132704000,387000,387000,387000,387000,2
|
|
20230706,144800,2131930000,387000,387000,387000,387000,7
|
|
20230706,144700,2129221000,387000,387000,387000,387000,10
|
|
20230706,144600,2125351000,387000,387000,387000,387000,3
|
|
20230706,144500,2124190000,387000,387000,387000,387000,14
|
|
20230706,144400,2118772000,387000,387000,387000,387000,20
|
|
20230706,144300,2111032000,387000,387000,387000,387000,15
|
|
20230706,144200,2105227000,387000,387500,387500,387000,78
|
|
20230706,144100,2075039500,387000,387000,387000,387000,96
|
|
20230706,144000,2037887500,387000,387000,387000,387000,69
|
|
20230706,143900,2011184500,387000,387000,387000,387000,36
|
|
20230706,143800,1997252500,387000,387000,387000,387000,62
|
|
20230706,143700,1973258500,387000,387000,387000,387000,63
|
|
20230706,143600,1948877500,387000,387000,387000,387000,2
|
|
20230706,143500,1948103500,387000,387000,387000,387000,14
|
|
20230706,143400,1942685500,387000,387000,387000,387000,6
|
|
20230706,143300,1940363500,387000,387000,387000,387000,6
|
|
20230706,143200,1938041500,387000,387500,387500,387000,25
|
|
20230706,143100,1928356500,387000,387000,387000,387000,6
|
|
20230706,143000,1926034500,387000,387000,387000,387000,6
|
|
20230706,142900,1923712500,387000,387000,387000,387000,3
|
|
20230706,142800,1922551500,387500,387500,387500,387500,1
|
|
20230706,142700,1922164000,387000,387500,387500,387000,101
|
|
20230706,142600,1883076500,387500,387000,387500,387000,13
|
|
20230706,142500,1878044000,387000,387000,387000,387000,21
|
|
20230706,142400,1869917000,387000,387000,387000,387000,1
|
|
20230706,142300,1869530000,387500,387500,387500,387500,0
|
|
20230706,142200,1869530000,387500,387500,387500,387500,0
|
|
20230706,142100,1869530000,387500,387500,387500,387000,42
|
|
20230706,142000,1853257000,387500,387500,387500,387500,0
|
|
20230706,141900,1853257000,387500,387000,387500,387000,4
|
|
20230706,141800,1851707500,387500,387000,387500,387000,3
|
|
20230706,141700,1850545500,387500,387500,387500,387500,0
|
|
20230706,141600,1850545500,387500,387000,387500,387000,27
|
|
20230706,141500,1840095500,387000,387000,387000,387000,1
|
|
20230706,141400,1839708500,387000,387000,387000,387000,1
|
|
20230706,141300,1839321500,387500,387500,387500,387500,1
|
|
20230706,141200,1838934000,387500,387500,387500,387500,1
|
|
20230706,141100,1838546500,387000,387500,387500,387000,12
|
|
20230706,141000,1833897000,387500,387500,387500,387000,43
|
|
20230706,140900,1817241000,387000,387500,387500,387000,3
|
|
20230706,140800,1816079000,387500,387500,387500,387500,10
|
|
20230706,140700,1812204000,387500,387500,387500,387500,2
|
|
20230706,140600,1811429000,387500,387500,387500,387500,1
|
|
20230706,140500,1811041500,387500,387500,387500,387500,2
|
|
20230706,140400,1810266500,387000,387500,387500,387000,2
|
|
20230706,140300,1809492000,387500,387500,387500,387500,5
|
|
20230706,140200,1807554500,387000,387000,387000,387000,1
|
|
20230706,140100,1807167500,387500,387500,387500,387500,2
|
|
20230706,140000,1806392500,387500,387000,387500,387000,3
|
|
20230706,135900,1805230500,387500,387500,387500,387500,10
|
|
20230706,135800,1801355500,387000,387500,387500,387000,23
|
|
20230706,135700,1792453000,387000,387000,387000,387000,128
|
|
20230706,135600,1742917000,387000,387000,387000,387000,43
|
|
20230706,135500,1726276000,387000,387000,387000,387000,3
|
|
20230706,135400,1725115000,387500,387000,387500,387000,2
|
|
20230706,135300,1724340500,387000,387000,387000,387000,0
|
|
20230706,135200,1724340500,387000,387000,387000,387000,2
|
|
20230706,135100,1723566500,387000,387000,387000,387000,1
|
|
20230706,135000,1723179500,387000,387000,387000,387000,4
|
|
20230706,134900,1721631500,387500,387500,387500,387500,0
|
|
20230706,134800,1721631500,387500,387500,387500,387500,0
|
|
20230706,134700,1721631500,387500,387500,387500,387500,0
|
|
20230706,134600,1721631500,387500,387500,387500,387500,1
|
|
20230706,134500,1721244000,387000,387000,387000,387000,5
|
|
20230706,134400,1719309000,387000,387000,387000,387000,0
|
|
20230706,134300,1719309000,387000,387500,387500,387000,18
|
|
20230706,134200,1712338000,387500,387500,387500,387500,90
|
|
20230706,134100,1677463000,387500,387500,387500,387500,26
|
|
20230706,134000,1667388000,387500,387500,387500,387500,3
|
|
20230706,133900,1666225500,387500,387500,387500,387500,0
|
|
20230706,133800,1666225500,387500,387500,387500,387500,41
|
|
20230706,133700,1650338000,387500,388000,388000,387500,348
|
|
20230706,133600,1515485000,388000,387500,388000,387500,13
|
|
20230706,133500,1510447000,387500,387500,387500,387500,0
|
|
20230706,133400,1510447000,387500,387500,387500,387500,1
|
|
20230706,133300,1510059500,387500,387500,387500,387500,54
|
|
20230706,133200,1489134500,387500,387500,387500,387500,40
|
|
20230706,133100,1473634500,387500,388000,388000,387500,4
|
|
20230706,133000,1472083500,387500,387500,387500,387500,3
|
|
20230706,132900,1470921000,387500,387500,387500,387500,4
|
|
20230706,132800,1469371000,387500,387500,387500,387500,11
|
|
20230706,132700,1465108500,387500,387500,387500,387500,0
|
|
20230706,132600,1465108500,387500,388000,388000,387500,3
|
|
20230706,132500,1463945000,387500,387500,387500,387500,0
|
|
20230706,132400,1463945000,387500,387500,387500,387500,0
|
|
20230706,132300,1463945000,387500,387500,387500,387500,2
|
|
20230706,132200,1463170000,387500,387500,387500,387500,0
|
|
20230706,132100,1463170000,387500,387500,387500,387500,2
|
|
20230706,132000,1462395000,388000,388000,388000,388000,3
|
|
20230706,131900,1461231000,388000,388000,388000,388000,7
|
|
20230706,131800,1458515000,387500,387500,387500,387500,2
|
|
20230706,131700,1457740000,387500,387500,387500,387500,2
|
|
20230706,131600,1456965000,388000,388000,388000,388000,1
|
|
20230706,131500,1456577000,388000,388000,388000,388000,1
|
|
20230706,131400,1456189000,387500,387500,387500,387500,0
|
|
20230706,131300,1456189000,387500,387500,387500,387500,2
|
|
20230706,131200,1455414000,387500,387500,387500,387500,2
|
|
20230706,131100,1454639000,388000,388000,388000,388000,0
|
|
20230706,131000,1454639000,388000,388000,388000,388000,1
|
|
20230706,130900,1454251000,387500,387500,387500,387500,4
|
|
20230706,130800,1452701000,387500,387500,387500,387500,4
|
|
20230706,130700,1451151000,387500,387500,387500,387500,4
|
|
20230706,130600,1449601000,388000,388000,388000,388000,1
|
|
20230706,130500,1449213000,387500,387500,387500,387500,40
|
|
20230706,130400,1433713000,387500,387500,387500,387500,3
|
|
20230706,130300,1432550500,388000,388000,388000,388000,1
|
|
20230706,130200,1432162500,387500,387500,387500,387500,2
|
|
20230706,130100,1431387500,388000,388000,388000,388000,1
|
|
20230706,130000,1430999500,388000,388000,388000,388000,3
|
|
20230706,125900,1429835500,388000,388000,388000,388000,1
|
|
20230706,125800,1429447500,387500,387500,387500,387500,0
|
|
20230706,125700,1429447500,387500,387500,387500,387500,1
|
|
20230706,125600,1429060000,387500,387500,387500,387500,40
|
|
20230706,125500,1413560000,387500,388000,388000,387500,38
|
|
20230706,125400,1398833500,387500,387500,387500,387500,0
|
|
20230706,125300,1398833500,387500,387500,387500,387500,1
|
|
20230706,125200,1398446000,387500,388000,388000,387500,2
|
|
20230706,125100,1397670500,388000,388000,388000,388000,6
|
|
20230706,125000,1395342500,388000,387500,388000,387500,21
|
|
20230706,124900,1387204500,388000,388000,388000,388000,11
|
|
20230706,124800,1382936500,388000,387500,388000,387500,11
|
|
20230706,124700,1378669000,388000,388000,388000,388000,61
|
|
20230706,124600,1355001000,388000,388000,388000,388000,4
|
|
20230706,124500,1353449000,387500,387500,388000,387500,4
|
|
20230706,124400,1351898500,388000,388000,388000,388000,10
|
|
20230706,124300,1348018500,387500,388000,388000,387500,3
|
|
20230706,124200,1346855500,388000,388000,388000,388000,0
|
|
20230706,124100,1346855500,388000,388000,388000,388000,0
|
|
20230706,124000,1346855500,388000,388000,388000,388000,1
|
|
20230706,123900,1346467500,387500,387500,387500,387500,0
|
|
20230706,123800,1346467500,387500,388000,388000,387500,3
|
|
20230706,123700,1345304000,388000,388000,388000,388000,6
|
|
20230706,123600,1342976000,388000,388000,388000,388000,0
|
|
20230706,123500,1342976000,388000,388000,388000,388000,2
|
|
20230706,123400,1342200000,387500,387500,387500,387500,0
|
|
20230706,123300,1342200000,387500,388000,388000,387500,2
|
|
20230706,123200,1341424500,388000,388000,388000,388000,0
|
|
20230706,123100,1341424500,388000,388500,388500,387500,362
|
|
20230706,123000,1200968000,388500,388000,388500,388000,213
|
|
20230706,122900,1118323500,388000,388500,388500,388000,2
|
|
20230706,122800,1117547000,388500,388000,388500,388000,21
|
|
20230706,122700,1109398500,388500,388500,388500,388500,1
|
|
20230706,122600,1109010000,388000,388000,388000,388000,1
|
|
20230706,122500,1108622000,388500,388500,388500,388500,1
|
|
20230706,122400,1108233500,388000,388000,388000,388000,1
|
|
20230706,122300,1107845500,388500,388500,388500,388500,1
|
|
20230706,122200,1107457000,388500,388000,388500,388000,7
|
|
20230706,122100,1104738000,388500,388500,388500,388500,4
|
|
20230706,122000,1103184000,388500,388500,388500,388500,1
|
|
20230706,121900,1102795500,388500,388500,388500,388000,4
|
|
20230706,121800,1101242000,388500,388500,388500,388500,3
|
|
20230706,121700,1100076500,388500,388500,388500,388500,6
|
|
20230706,121600,1097745500,388000,388000,388000,388000,1
|
|
20230706,121500,1097357500,388000,388000,388000,388000,0
|
|
20230706,121400,1097357500,388000,388000,388000,388000,11
|
|
20230706,121300,1093089500,388000,388000,388000,388000,0
|
|
20230706,121200,1093089500,388000,388000,388000,388000,2
|
|
20230706,121100,1092313500,388500,388000,388500,388000,6
|
|
20230706,121000,1089985000,388000,388500,388500,388000,2
|
|
20230706,120900,1089208500,388000,388000,388000,388000,0
|
|
20230706,120800,1089208500,388000,388500,388500,388000,55
|
|
20230706,120700,1067867500,388000,388500,388500,388000,3
|
|
20230706,120600,1066703000,388000,388000,388000,388000,0
|
|
20230706,120500,1066703000,388000,388000,388000,388000,1
|
|
20230706,120400,1066315000,388500,388500,388500,388500,1
|
|
20230706,120300,1065926500,388500,388500,388500,388500,1
|
|
20230706,120200,1065538000,388000,388500,388500,388000,2
|
|
20230706,120100,1064761500,388500,388500,388500,388500,1
|
|
20230706,120000,1064373000,388000,388000,388000,388000,76
|
|
20230706,115900,1034885000,388500,388000,388500,388000,14
|
|
20230706,115800,1029451000,388000,388500,388500,388000,7
|
|
20230706,115700,1026732000,388500,388500,388500,388500,1
|
|
20230706,115600,1026343500,388000,388000,388000,388000,0
|
|
20230706,115500,1026343500,388000,388000,388000,388000,5
|
|
20230706,115400,1024403500,388000,388000,388000,388000,10
|
|
20230706,115300,1020523500,388000,388000,388000,388000,7
|
|
20230706,115200,1017807500,388500,388500,388500,388500,0
|
|
20230706,115100,1017807500,388500,388500,388500,388500,1
|
|
20230706,115000,1017419000,388000,388000,388000,388000,1
|
|
20230706,114900,1017031000,388500,388500,388500,388500,11
|
|
20230706,114800,1012757500,388500,388500,388500,388500,4
|
|
20230706,114700,1011203500,388000,388000,388000,388000,0
|
|
20230706,114600,1011203500,388000,388000,388000,388000,1
|
|
20230706,114500,1010815500,388000,388000,388000,388000,1
|
|
20230706,114400,1010427500,388500,388500,388500,388500,0
|
|
20230706,114300,1010427500,388500,388000,388500,388000,2
|
|
20230706,114200,1009651000,388500,388500,388500,388500,0
|
|
20230706,114100,1009651000,388500,388000,388500,388000,100
|
|
20230706,114000,970849500,388000,388000,388000,388000,8
|
|
20230706,113900,967745500,388000,388000,388000,388000,0
|
|
20230706,113800,967745500,388000,388000,388000,388000,57
|
|
20230706,113700,945629500,388000,388500,388500,388000,29
|
|
20230706,113600,934377000,388000,388000,388000,388000,1
|
|
20230706,113500,933989000,388000,388500,388500,388000,28
|
|
20230706,113400,923124500,388000,388000,388000,388000,0
|
|
20230706,113300,923124500,388000,388500,388500,388000,3
|
|
20230706,113200,921959500,388000,388000,388000,388000,0
|
|
20230706,113100,921959500,388000,388000,388000,388000,1
|
|
20230706,113000,921571500,388000,388000,388000,388000,0
|
|
20230706,112900,921571500,388000,388000,388000,388000,0
|
|
20230706,112800,921571500,388000,388000,388000,388000,0
|
|
20230706,112700,921571500,388000,388000,388000,388000,1
|
|
20230706,112600,921183500,388000,388500,388500,388000,3
|
|
20230706,112500,920019000,388000,388000,388000,388000,1
|
|
20230706,112400,919631000,388000,388000,388000,388000,0
|
|
20230706,112300,919631000,388000,388000,388000,388000,0
|
|
20230706,112200,919631000,388000,388500,388500,388000,3
|
|
20230706,112100,918466500,388500,388500,388500,388500,2
|
|
20230706,112000,917689500,388500,388500,388500,388500,0
|
|
20230706,111900,917689500,388500,388500,388500,388500,2
|
|
20230706,111800,916912500,388000,388000,388000,388000,0
|
|
20230706,111700,916912500,388000,388000,388000,388000,2
|
|
20230706,111600,916136500,388500,388500,388500,388500,1
|
|
20230706,111500,915748000,388000,388000,388000,388000,2
|
|
20230706,111400,914972000,388500,388500,388500,388500,1
|
|
20230706,111300,914583500,388500,388500,388500,388500,5
|
|
20230706,111200,912641000,388000,388500,388500,388000,3
|
|
20230706,111100,911476500,388500,388500,388500,388500,2
|
|
20230706,111000,910699500,388500,388500,388500,388500,1
|
|
20230706,110900,910311000,388500,388500,388500,388500,1
|
|
20230706,110800,909922500,388000,388500,388500,388000,2
|
|
20230706,110700,909146000,388000,388000,388000,388000,6
|
|
20230706,110600,906818000,388000,388000,388000,388000,0
|
|
20230706,110500,906818000,388000,388000,388000,388000,10
|
|
20230706,110400,902938000,388000,388000,388000,388000,0
|
|
20230706,110300,902938000,388000,388000,388000,388000,2
|
|
20230706,110200,902162000,388500,388500,388500,388500,4
|
|
20230706,110100,900608000,388500,388500,388500,388500,2
|
|
20230706,110000,899831000,388500,388000,388500,388000,24
|
|
20230706,105900,890509000,388000,388500,388500,388000,10
|
|
20230706,105800,886627500,388000,388500,388500,388000,9
|
|
20230706,105700,883131500,388500,388500,388500,388500,5
|
|
20230706,105600,881189000,388500,388500,388500,388500,3
|
|
20230706,105500,880023500,388500,388000,388500,388000,3
|
|
20230706,105400,878858500,388000,388000,388000,388000,0
|
|
20230706,105300,878858500,388000,388500,388500,388000,14
|
|
20230706,105200,873420500,388500,388500,388500,388500,4
|
|
20230706,105100,871866500,388500,388500,388500,388500,0
|
|
20230706,105000,871866500,388500,388500,388500,388500,0
|
|
20230706,104900,871866500,388500,388500,388500,388000,13
|
|
20230706,104800,866816500,388000,388500,388500,388000,29
|
|
20230706,104700,855550500,388500,388000,388500,388000,39
|
|
20230706,104600,840399500,388000,388000,388000,388000,0
|
|
20230706,104500,840399500,388000,388500,388500,388000,2
|
|
20230706,104400,839623000,388000,388000,388000,388000,2
|
|
20230706,104300,838847000,388000,388500,388500,388000,13
|
|
20230706,104200,833797500,388500,388500,388500,388500,4
|
|
20230706,104100,832243500,388500,388500,388500,388500,1
|
|
20230706,104000,831855000,388500,388500,388500,388500,0
|
|
20230706,103900,831855000,388500,388000,388500,388000,15
|
|
20230706,103800,826034500,388500,388500,388500,388500,0
|
|
20230706,103700,826034500,388500,388000,388500,388000,12
|
|
20230706,103600,821373000,388000,388000,388000,388000,0
|
|
20230706,103500,821373000,388000,388000,388000,388000,0
|
|
20230706,103400,821373000,388000,388500,388500,388000,7
|
|
20230706,103300,818654500,388500,388000,388500,388000,20
|
|
20230706,103200,810888500,388000,388000,388000,388000,0
|
|
20230706,103100,810888500,388000,388000,388000,388000,2
|
|
20230706,103000,810112500,388000,388500,388500,388000,4
|
|
20230706,102900,808560000,388000,388500,388500,388000,14
|
|
20230706,102800,803121500,388500,388500,388500,388500,12
|
|
20230706,102700,798459500,388500,388000,388500,388000,12
|
|
20230706,102600,793802500,388000,388000,388000,388000,0
|
|
20230706,102500,793802500,388000,388000,388000,388000,7
|
|
20230706,102400,791086500,388000,388000,388000,388000,4
|
|
20230706,102300,789534500,388500,388500,388500,388500,1
|
|
20230706,102200,789146000,388000,388000,388000,388000,5
|
|
20230706,102100,787206000,388000,388000,388000,388000,15
|
|
20230706,102000,781386000,388000,388000,388000,388000,32
|
|
20230706,101900,768970000,388500,388500,388500,388000,17
|
|
20230706,101800,762370500,388500,388500,388500,388500,14
|
|
20230706,101700,756931500,388500,388500,388500,388500,7
|
|
20230706,101600,754212000,388500,388500,388500,388500,48
|
|
20230706,101500,735564000,388000,388000,388000,388000,1
|
|
20230706,101400,735176000,388000,388000,388000,388000,0
|
|
20230706,101300,735176000,388000,388000,388000,388000,1
|
|
20230706,101200,734788000,388000,388000,388000,388000,0
|
|
20230706,101100,734788000,388000,388000,388000,388000,0
|
|
20230706,101000,734788000,388000,388000,388000,388000,1
|
|
20230706,100900,734400000,388500,388000,388500,388000,138
|
|
20230706,100800,680849500,387500,387500,387500,387500,0
|
|
20230706,100700,680849500,387500,387500,387500,387500,4
|
|
20230706,100600,679299500,388000,388000,388000,388000,22
|
|
20230706,100500,670763500,388000,388000,388000,388000,12
|
|
20230706,100400,666107500,388000,388000,388000,388000,6
|
|
20230706,100300,663779500,388000,388000,388000,388000,1
|
|
20230706,100200,663391500,388000,388000,388000,388000,22
|
|
20230706,100100,654855500,388000,387500,388000,387500,5
|
|
20230706,100000,652916500,387500,387500,388000,387500,9
|
|
20230706,095900,649428500,387500,387500,387500,387500,5
|
|
20230706,095800,647491000,387500,387500,387500,387500,4
|
|
20230706,095700,645941000,388000,388000,388000,388000,18
|
|
20230706,095600,638957000,388000,388000,388000,388000,5
|
|
20230706,095500,637017000,388000,388000,388000,387500,56
|
|
20230706,095400,615291000,388000,388000,388000,388000,0
|
|
20230706,095300,615291000,388000,388500,388500,388000,29
|
|
20230706,095200,604038500,388500,388500,388500,388500,2
|
|
20230706,095100,603261500,388500,388500,388500,388500,11
|
|
20230706,095000,598988000,388500,388500,388500,388000,11
|
|
20230706,094900,594717500,388500,388500,388500,388500,70
|
|
20230706,094800,567522500,388500,388500,388500,388500,10
|
|
20230706,094700,563637500,388500,388500,388500,388500,2
|
|
20230706,094600,562860500,388500,388000,388500,388000,17
|
|
20230706,094500,556264000,388000,388000,388000,388000,4
|
|
20230706,094400,554712000,388500,388000,388500,388000,17
|
|
20230706,094300,548115500,388000,388000,388000,388000,127
|
|
20230706,094200,498839500,388000,388000,388000,388000,171
|
|
20230706,094100,432491500,388000,388000,388000,388000,9
|
|
20230706,094000,428999500,387500,388000,388000,387500,5
|
|
20230706,093900,427060000,387500,388000,388000,387500,3
|
|
20230706,093800,425897000,388000,388000,388000,388000,4
|
|
20230706,093700,424345000,388000,388000,388000,387500,28
|
|
20230706,093600,413482000,388000,387500,388000,387500,4
|
|
20230706,093500,411930500,387500,387500,387500,387500,1
|
|
20230706,093400,411543000,387500,388000,388000,387500,3
|
|
20230706,093300,410379500,388000,388000,388000,388000,1
|
|
20230706,093200,409991500,387500,387500,387500,387500,2
|
|
20230706,093100,409216500,387500,387500,388000,387500,15
|
|
20230706,093000,403401000,388000,387500,388000,387500,7
|
|
20230706,092900,400688000,388000,387500,388000,387500,3
|
|
20230706,092800,399525000,387500,387500,387500,387500,3
|
|
20230706,092700,398362500,387500,387500,387500,387500,4
|
|
20230706,092600,396812500,387500,387500,387500,387500,0
|
|
20230706,092500,396812500,387500,388000,388000,387500,4
|
|
20230706,092400,395261500,388000,387500,388000,387500,3
|
|
20230706,092300,394098000,388000,387500,388000,387500,8
|
|
20230706,092200,390997500,387500,387500,387500,387500,19
|
|
20230706,092100,383635000,387500,387500,387500,387500,68
|
|
20230706,092000,357285000,388000,388000,388000,388000,9
|
|
20230706,091900,353793000,388000,388000,388000,388000,2
|
|
20230706,091800,353017000,387500,388000,388000,387500,36
|
|
20230706,091700,339056000,388000,388000,388000,388000,162
|
|
20230706,091600,276200000,388000,388000,388000,388000,0
|
|
20230706,091500,276200000,388000,388000,388000,388000,0
|
|
20230706,091400,276200000,388000,388000,388000,388000,1
|
|
20230706,091300,275812000,388000,388500,388500,388000,168
|
|
20230706,091200,210557000,388500,388500,388500,388500,12
|
|
20230706,091100,205895000,388500,389000,389000,388500,82
|
|
20230706,091000,174001500,389500,389500,389500,389000,136
|
|
20230706,090900,121096500,389500,389500,389500,389500,2
|
|
20230706,090800,120317500,389500,389000,389500,389000,3
|
|
20230706,090700,119150000,389000,389000,389500,389000,102
|
|
20230706,090600,79470000,389000,389500,389500,389000,22
|
|
20230706,090500,70902000,389500,389500,389500,389000,97
|
|
20230706,090400,33122000,389500,389500,389500,389000,7
|
|
20230706,090300,30397500,389000,389000,389000,389000,0
|
|
20230706,090200,30397500,389000,389000,389000,389000,3
|
|
20230706,090100,29230500,389000,389500,389500,389000,10
|
|
20230706,090000,25340000,389500,390000,390500,389500,65
|