589 lines
33 KiB
CSV
589 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230707,184600,3147952000,378000,378000,378000,378000,307
|
|
20230707,184500,3147952000,378000,378000,378000,378000,0
|
|
20230707,184400,3147952000,378000,378000,378000,378000,0
|
|
20230707,184300,3147952000,378000,378000,378000,378000,0
|
|
20230707,184200,3147952000,378000,378000,378000,378000,0
|
|
20230707,184100,3147952000,378000,378000,378000,378000,0
|
|
20230707,184000,3147952000,378000,378000,378000,378000,0
|
|
20230707,183900,3147952000,378000,378000,378000,378000,0
|
|
20230707,183800,3147952000,378000,378000,378000,378000,0
|
|
20230707,183700,3147952000,378000,378000,378000,378000,0
|
|
20230707,183600,3147952000,378000,378000,378000,378000,0
|
|
20230707,183500,3147952000,378000,378000,378000,378000,0
|
|
20230707,183400,3147952000,378000,378000,378000,378000,0
|
|
20230707,183300,3147952000,378000,378000,378000,378000,0
|
|
20230707,183200,3147952000,378000,378000,378000,378000,0
|
|
20230707,183100,3147952000,378000,378000,378000,378000,0
|
|
20230707,183000,3147952000,378000,378000,378000,378000,0
|
|
20230707,182900,3147952000,378000,378000,378000,378000,0
|
|
20230707,182800,3147952000,378000,378000,378000,378000,0
|
|
20230707,182700,3147952000,378000,378000,378000,378000,0
|
|
20230707,182600,3147952000,378000,378000,378000,378000,0
|
|
20230707,182500,3147952000,378000,378000,378000,378000,0
|
|
20230707,182400,3147952000,378000,378000,378000,378000,0
|
|
20230707,182300,3147952000,378000,378000,378000,378000,0
|
|
20230707,182200,3147952000,378000,378000,378000,378000,0
|
|
20230707,182100,3147952000,378000,378000,378000,378000,0
|
|
20230707,182000,3147952000,378000,378000,378000,378000,0
|
|
20230707,181900,3147952000,378000,378000,378000,378000,0
|
|
20230707,181800,3147952000,378000,378000,378000,378000,0
|
|
20230707,181700,3147952000,378000,378000,378000,378000,0
|
|
20230707,181600,3147952000,378000,378000,378000,378000,307
|
|
20230707,181500,3147952000,378000,378000,378000,378000,0
|
|
20230707,181400,3147952000,378000,378000,378000,378000,0
|
|
20230707,181300,3147952000,378000,378000,378000,378000,0
|
|
20230707,181200,3147952000,378000,378000,378000,378000,0
|
|
20230707,181100,3147952000,378000,378000,378000,378000,0
|
|
20230707,181000,3147952000,378000,378000,378000,378000,0
|
|
20230707,180900,3147952000,378000,378000,378000,378000,0
|
|
20230707,180800,3147952000,378000,378000,378000,378000,0
|
|
20230707,180700,3147952000,378000,378000,378000,378000,0
|
|
20230707,180600,3147952000,378000,378000,378000,378000,0
|
|
20230707,180500,3147952000,378000,378000,378000,378000,0
|
|
20230707,180400,3147952000,378000,378000,378000,378000,0
|
|
20230707,180300,3147952000,378000,378000,378000,378000,0
|
|
20230707,180200,3147952000,378000,378000,378000,378000,0
|
|
20230707,180100,3147952000,378000,378000,378000,378000,0
|
|
20230707,180000,3147952000,378000,378000,378000,378000,0
|
|
20230707,175900,3147952000,378000,378000,378000,378000,0
|
|
20230707,175800,3147952000,378000,378000,378000,378000,0
|
|
20230707,175700,3147952000,378000,378000,378000,378000,0
|
|
20230707,175600,3147952000,378000,378000,378000,378000,0
|
|
20230707,175500,3147952000,378000,378000,378000,378000,0
|
|
20230707,175400,3147952000,378000,378000,378000,378000,0
|
|
20230707,175300,3147952000,378000,378000,378000,378000,0
|
|
20230707,175200,3147952000,378000,378000,378000,378000,0
|
|
20230707,175100,3147952000,378000,378000,378000,378000,0
|
|
20230707,175000,3147952000,378000,378000,378000,378000,0
|
|
20230707,174900,3147952000,378000,378000,378000,378000,0
|
|
20230707,174800,3147952000,378000,378000,378000,378000,0
|
|
20230707,174700,3147952000,378000,378000,378000,378000,0
|
|
20230707,174600,3147952000,378000,378000,378000,378000,307
|
|
20230707,174500,3147952000,378000,378000,378000,378000,0
|
|
20230707,174400,3147952000,378000,378000,378000,378000,0
|
|
20230707,174300,3147952000,378000,378000,378000,378000,0
|
|
20230707,174200,3147952000,378000,378000,378000,378000,0
|
|
20230707,174100,3147952000,378000,378000,378000,378000,0
|
|
20230707,174000,3147952000,378000,378000,378000,378000,0
|
|
20230707,173900,3147952000,378000,378000,378000,378000,0
|
|
20230707,173800,3147952000,378000,378000,378000,378000,0
|
|
20230707,173700,3147952000,378000,378000,378000,378000,0
|
|
20230707,173600,3147952000,378000,378000,378000,378000,0
|
|
20230707,173500,3147952000,378000,378000,378000,378000,0
|
|
20230707,173400,3147952000,378000,378000,378000,378000,0
|
|
20230707,173300,3147952000,378000,378000,378000,378000,0
|
|
20230707,173200,3147952000,378000,378000,378000,378000,0
|
|
20230707,173100,3147952000,378000,378000,378000,378000,0
|
|
20230707,173000,3147952000,378000,378000,378000,378000,0
|
|
20230707,172900,3147952000,378000,378000,378000,378000,0
|
|
20230707,172800,3147952000,378000,378000,378000,378000,0
|
|
20230707,172700,3147952000,378000,378000,378000,378000,0
|
|
20230707,172600,3147952000,378000,378000,378000,378000,0
|
|
20230707,172500,3147952000,378000,378000,378000,378000,0
|
|
20230707,172400,3147952000,378000,378000,378000,378000,0
|
|
20230707,172300,3147952000,378000,378000,378000,378000,0
|
|
20230707,172200,3147952000,378000,378000,378000,378000,0
|
|
20230707,172100,3147952000,378000,378000,378000,378000,0
|
|
20230707,172000,3147952000,378000,378000,378000,378000,0
|
|
20230707,171900,3147952000,378000,378000,378000,378000,0
|
|
20230707,171800,3147952000,378000,378000,378000,378000,0
|
|
20230707,171700,3147952000,378000,378000,378000,378000,0
|
|
20230707,171600,3147952000,378000,378000,378000,378000,307
|
|
20230707,171500,3147952000,378000,378000,378000,378000,0
|
|
20230707,171400,3147952000,378000,378000,378000,378000,0
|
|
20230707,171300,3147952000,378000,378000,378000,378000,0
|
|
20230707,171200,3147952000,378000,378000,378000,378000,0
|
|
20230707,171100,3147952000,378000,378000,378000,378000,0
|
|
20230707,171000,3147952000,378000,378000,378000,378000,0
|
|
20230707,170900,3147952000,378000,378000,378000,378000,0
|
|
20230707,170800,3147952000,378000,378000,378000,378000,0
|
|
20230707,170700,3147952000,378000,378000,378000,378000,0
|
|
20230707,170600,3147952000,378000,378000,378000,378000,0
|
|
20230707,170500,3147952000,378000,378000,378000,378000,0
|
|
20230707,170400,3147952000,378000,378000,378000,378000,0
|
|
20230707,170300,3147952000,378000,378000,378000,378000,0
|
|
20230707,170200,3147952000,378000,378000,378000,378000,0
|
|
20230707,170100,3147952000,378000,378000,378000,378000,0
|
|
20230707,170000,3147952000,378000,378000,378000,378000,0
|
|
20230707,165900,3147952000,378000,378000,378000,378000,0
|
|
20230707,165800,3147952000,378000,378000,378000,378000,0
|
|
20230707,165700,3147952000,378000,378000,378000,378000,0
|
|
20230707,165600,3147952000,378000,378000,378000,378000,0
|
|
20230707,165500,3147952000,378000,378000,378000,378000,0
|
|
20230707,165400,3147952000,378000,378000,378000,378000,0
|
|
20230707,165300,3147952000,378000,378000,378000,378000,0
|
|
20230707,165200,3147952000,378000,378000,378000,378000,0
|
|
20230707,165100,3147952000,378000,378000,378000,378000,0
|
|
20230707,165000,3147952000,378000,378000,378000,378000,0
|
|
20230707,164900,3147952000,378000,378000,378000,378000,0
|
|
20230707,164800,3147952000,378000,378000,378000,378000,0
|
|
20230707,164700,3147952000,378000,378000,378000,378000,0
|
|
20230707,164600,3147952000,378000,378000,378000,378000,307
|
|
20230707,164500,3147952000,378000,378000,378000,378000,0
|
|
20230707,164400,3147952000,378000,378000,378000,378000,0
|
|
20230707,164300,3147952000,378000,378000,378000,378000,0
|
|
20230707,164200,3147952000,378000,378000,378000,378000,0
|
|
20230707,164100,3147952000,378000,378000,378000,378000,0
|
|
20230707,164000,3147952000,378000,378000,378000,378000,0
|
|
20230707,163900,3147952000,378000,378000,378000,378000,0
|
|
20230707,163800,3147952000,378000,378000,378000,378000,0
|
|
20230707,163700,3147952000,378000,378000,378000,378000,0
|
|
20230707,163600,3147952000,378000,378000,378000,378000,0
|
|
20230707,163500,3147952000,378000,378000,378000,378000,0
|
|
20230707,163400,3147952000,378000,378000,378000,378000,0
|
|
20230707,163300,3147952000,378000,378000,378000,378000,0
|
|
20230707,163200,3147952000,378000,378000,378000,378000,0
|
|
20230707,163100,3147952000,378000,378000,378000,378000,0
|
|
20230707,163000,3147952000,378000,378000,378000,378000,0
|
|
20230707,162900,3147952000,378000,378000,378000,378000,0
|
|
20230707,162800,3147952000,378000,378000,378000,378000,0
|
|
20230707,162700,3147952000,378000,378000,378000,378000,0
|
|
20230707,162600,3147952000,378000,378000,378000,378000,0
|
|
20230707,162500,3147952000,378000,378000,378000,378000,0
|
|
20230707,162400,3147952000,378000,378000,378000,378000,0
|
|
20230707,162300,3147952000,378000,378000,378000,378000,0
|
|
20230707,162200,3147952000,378000,378000,378000,378000,0
|
|
20230707,162100,3147952000,378000,378000,378000,378000,0
|
|
20230707,162000,3147952000,378000,378000,378000,378000,0
|
|
20230707,161900,3147952000,378000,378000,378000,378000,0
|
|
20230707,161800,3147952000,378000,378000,378000,378000,0
|
|
20230707,161700,3147952000,378000,378000,378000,378000,0
|
|
20230707,161600,3147952000,378000,378000,378000,378000,307
|
|
20230707,161500,3147952000,378000,378000,378000,378000,0
|
|
20230707,161400,3147952000,378000,378000,378000,378000,0
|
|
20230707,161300,3147952000,378000,378000,378000,378000,0
|
|
20230707,161200,3147952000,378000,378000,378000,378000,0
|
|
20230707,161100,3147952000,378000,378000,378000,378000,0
|
|
20230707,161000,3147952000,378000,378000,378000,378000,0
|
|
20230707,160900,3147952000,378000,378000,378000,378000,0
|
|
20230707,160800,3147952000,378000,378000,378000,378000,0
|
|
20230707,160700,3147952000,378000,378000,378000,378000,0
|
|
20230707,160600,3147952000,378000,378000,378000,378000,0
|
|
20230707,160500,3147952000,378000,378000,378000,378000,0
|
|
20230707,160400,3147952000,378000,378000,378000,378000,0
|
|
20230707,160300,3147952000,378000,378000,378000,378000,0
|
|
20230707,160200,3147952000,378000,378000,378000,378000,0
|
|
20230707,160100,3147952000,378000,378000,378000,378000,0
|
|
20230707,160000,3147952000,378000,378000,378000,378000,0
|
|
20230707,155900,3147952000,378000,378000,378000,378000,0
|
|
20230707,155800,3147952000,378000,378000,378000,378000,0
|
|
20230707,155700,3147952000,378000,378000,378000,378000,0
|
|
20230707,155600,3147952000,378000,378000,378000,378000,0
|
|
20230707,155500,3147952000,378000,378000,378000,378000,0
|
|
20230707,155400,3147952000,378000,378000,378000,378000,0
|
|
20230707,155300,3147952000,378000,378000,378000,378000,0
|
|
20230707,155200,3147952000,378000,378000,378000,378000,0
|
|
20230707,155100,3147952000,378000,378000,378000,378000,0
|
|
20230707,155000,3147952000,378000,378000,378000,378000,0
|
|
20230707,154900,3147952000,378000,378000,378000,378000,0
|
|
20230707,154800,3147952000,378000,378000,378000,378000,0
|
|
20230707,154700,3147952000,378000,378000,378000,378000,0
|
|
20230707,154600,3147952000,378000,378000,378000,378000,307
|
|
20230707,154500,3147952000,378000,378000,378000,378000,0
|
|
20230707,154400,3147952000,378000,378000,378000,378000,0
|
|
20230707,154300,3147952000,378000,378000,378000,378000,0
|
|
20230707,154200,3147952000,378000,378000,378000,378000,0
|
|
20230707,154100,3147952000,378000,378000,378000,378000,0
|
|
20230707,154000,3147952000,378000,378000,378000,378000,0
|
|
20230707,153900,3147952000,378000,378000,378000,378000,0
|
|
20230707,153800,3147952000,378000,378000,378000,378000,0
|
|
20230707,153700,3147952000,378000,378000,378000,378000,0
|
|
20230707,153600,3147952000,378000,378000,378000,378000,0
|
|
20230707,153500,3147952000,378000,378000,378000,378000,0
|
|
20230707,153400,3147952000,378000,378000,378000,378000,0
|
|
20230707,153300,3147952000,378000,378000,378000,378000,0
|
|
20230707,153200,3147952000,378000,378000,378000,378000,0
|
|
20230707,153100,3147952000,378000,378000,378000,378000,0
|
|
20230707,153000,3147952000,378000,378000,378000,378000,307
|
|
20230707,152900,3031906000,378000,378000,378000,378000,0
|
|
20230707,152800,3031906000,378000,378000,378000,378000,0
|
|
20230707,152700,3031906000,378000,378000,378000,378000,0
|
|
20230707,152600,3031906000,378000,378000,378000,378000,0
|
|
20230707,152500,3031906000,378000,378000,378000,378000,0
|
|
20230707,152400,3031906000,378000,378000,378000,378000,0
|
|
20230707,152300,3031906000,378000,378000,378000,378000,0
|
|
20230707,152200,3031906000,378000,378000,378000,378000,0
|
|
20230707,152100,3031906000,378000,378000,378000,378000,0
|
|
20230707,152000,3031906000,378000,378000,378000,378000,0
|
|
20230707,151900,3031906000,378000,377500,378000,377000,11
|
|
20230707,151800,3027753000,377500,378000,378000,377000,53
|
|
20230707,151700,3007767000,377500,377000,377500,377000,21
|
|
20230707,151600,2999840000,377500,377500,377500,377000,14
|
|
20230707,151500,2994556500,377500,377500,377500,377000,8
|
|
20230707,151400,2991538500,377500,377500,377500,377500,6
|
|
20230707,151300,2989273500,377500,377500,377500,377500,2
|
|
20230707,151200,2988518500,377000,377500,377500,377000,4
|
|
20230707,151100,2987009500,377000,377000,377000,376500,15
|
|
20230707,151000,2981355000,377500,376500,377500,376500,19
|
|
20230707,150900,2974188000,377500,377000,377500,377000,85
|
|
20230707,150800,2942142000,377000,377000,377000,376500,8
|
|
20230707,150700,2939127000,377000,377000,377000,376500,29
|
|
20230707,150600,2928195000,377000,377000,377000,376500,5
|
|
20230707,150500,2926310500,376500,377000,377000,376500,15
|
|
20230707,150400,2920657000,377000,377000,377000,377000,5
|
|
20230707,150300,2918772000,377000,377000,377000,376500,5
|
|
20230707,150200,2916887500,377000,377000,377000,376500,16
|
|
20230707,150100,2910856000,377000,377000,377000,377000,2
|
|
20230707,150000,2910102000,377000,376500,377000,376500,19
|
|
20230707,145900,2902945500,376500,376500,377000,376500,7
|
|
20230707,145800,2900309000,376500,377000,377000,376500,8
|
|
20230707,145700,2897295500,376500,376500,376500,376500,6
|
|
20230707,145600,2895036500,376500,376500,376500,376500,3
|
|
20230707,145500,2893907000,376500,376500,377000,376500,15
|
|
20230707,145400,2888258500,377000,376500,377000,376500,65
|
|
20230707,145300,2863757000,376500,376500,377000,376500,117
|
|
20230707,145200,2819652500,377000,376500,377000,376500,9
|
|
20230707,145100,2816261000,376500,376500,376500,376500,8
|
|
20230707,145000,2813249000,376500,377000,377000,376500,5
|
|
20230707,144900,2811365500,376500,376500,377000,376500,10
|
|
20230707,144800,2807600000,376500,376500,376500,376500,2
|
|
20230707,144700,2806847000,376500,376500,376500,376500,3
|
|
20230707,144600,2805717500,376500,377000,377000,376500,11
|
|
20230707,144500,2801574000,377000,377000,377500,376500,11
|
|
20230707,144400,2797426500,376500,377000,377000,376500,8
|
|
20230707,144300,2794413000,377000,376500,377000,376500,14
|
|
20230707,144200,2789137500,376500,376500,377000,376500,8
|
|
20230707,144100,2786124500,376500,376500,376500,376500,5
|
|
20230707,144000,2784242000,376500,376500,376500,376500,5
|
|
20230707,143900,2782359500,376500,376500,377000,376500,11
|
|
20230707,143800,2778215500,376500,376500,377000,376500,8
|
|
20230707,143700,2775202500,376500,376500,376500,376500,4
|
|
20230707,143600,2773696500,377000,377000,377000,376500,19
|
|
20230707,143500,2766535500,377000,377000,377000,377000,17
|
|
20230707,143400,2760126500,377000,376500,377000,376500,6
|
|
20230707,143300,2757866500,376500,376500,376500,376500,9
|
|
20230707,143200,2754478000,376500,376500,377000,376500,11
|
|
20230707,143100,2750333500,377000,377000,377000,376500,16
|
|
20230707,143000,2744303500,377000,377000,377500,376500,9
|
|
20230707,142900,2740912000,377000,377000,377000,376500,50
|
|
20230707,142800,2722065000,377000,377000,377000,377000,110
|
|
20230707,142700,2680595000,377000,377000,377000,377000,8
|
|
20230707,142600,2677579000,377500,377000,377500,377000,11
|
|
20230707,142500,2673428000,377000,377000,377500,377000,6
|
|
20230707,142400,2671164000,377000,377500,377500,377000,112
|
|
20230707,142300,2628890000,377000,377000,377000,377000,25
|
|
20230707,142200,2619465000,377000,377000,377000,377000,8
|
|
20230707,142100,2616449000,377000,377000,377000,377000,143
|
|
20230707,142000,2562538000,376500,377000,377000,376500,31
|
|
20230707,141900,2550853000,377000,377000,377000,376500,7
|
|
20230707,141800,2548214500,377000,377000,377000,377000,1
|
|
20230707,141700,2547837500,376500,376500,376500,376500,1
|
|
20230707,141600,2547461000,377000,376500,377000,376500,3
|
|
20230707,141500,2546331000,376500,376500,377000,376500,12
|
|
20230707,141400,2541808500,377000,377000,377000,377000,1
|
|
20230707,141300,2541431500,376500,376500,376500,376500,0
|
|
20230707,141200,2541431500,376500,376500,376500,376500,0
|
|
20230707,141100,2541431500,376500,376500,376500,376500,1
|
|
20230707,141000,2541055000,376500,376500,376500,376500,1
|
|
20230707,140900,2540678500,376500,376500,377000,376500,6
|
|
20230707,140800,2538419000,376500,377000,377000,376500,37
|
|
20230707,140700,2524473000,376500,377000,377000,376500,12
|
|
20230707,140600,2519950000,376500,376500,376500,376500,2
|
|
20230707,140500,2519197000,376500,376500,377000,376500,18
|
|
20230707,140400,2512413500,376500,377000,377000,376500,90
|
|
20230707,140300,2478526500,376500,376500,376500,376500,1
|
|
20230707,140200,2478150000,377000,377000,377000,377000,0
|
|
20230707,140100,2478150000,377000,377000,377000,377000,1
|
|
20230707,140000,2477773000,377000,377000,377000,376500,11
|
|
20230707,135900,2473627000,377000,376500,377000,376500,2
|
|
20230707,135800,2472873500,376500,376500,377000,376500,10
|
|
20230707,135700,2469107000,376500,377000,377000,376500,3
|
|
20230707,135600,2467976500,377000,377000,377000,377000,15
|
|
20230707,135500,2462321500,376500,376500,376500,376500,2
|
|
20230707,135400,2461568500,376500,377000,377000,376500,6
|
|
20230707,135300,2459307500,377000,377000,377000,377000,1
|
|
20230707,135200,2458930500,377000,377000,377000,377000,3
|
|
20230707,135100,2457799500,376500,377000,377000,376500,38
|
|
20230707,135000,2443491000,377000,376500,377000,376500,2
|
|
20230707,134900,2442737500,376500,376500,376500,376500,0
|
|
20230707,134800,2442737500,376500,376500,376500,376500,0
|
|
20230707,134700,2442737500,376500,376500,376500,376500,0
|
|
20230707,134600,2442737500,376500,377000,377000,376500,6
|
|
20230707,134500,2440476000,376500,377000,377000,376500,9
|
|
20230707,134400,2437084500,376500,376500,376500,376500,38
|
|
20230707,134300,2422777500,376500,377500,377500,376500,450
|
|
20230707,134200,2253130000,377000,377500,377500,377000,4
|
|
20230707,134100,2251620500,377500,377500,377500,377000,3
|
|
20230707,134000,2250488500,377000,377500,377500,377000,4
|
|
20230707,133900,2248979500,377500,377000,377500,377000,5
|
|
20230707,133800,2247094000,377500,377000,377500,377000,18
|
|
20230707,133700,2240306000,377000,377000,377000,377000,1
|
|
20230707,133600,2239929000,377000,377500,377500,377000,4
|
|
20230707,133500,2238420000,377000,377000,377500,377000,8
|
|
20230707,133400,2235402000,377500,377500,377500,377500,15
|
|
20230707,133300,2229739500,377500,377500,377500,377500,0
|
|
20230707,133200,2229739500,377500,377500,377500,377500,4
|
|
20230707,133100,2228229500,377500,377500,377500,377500,1
|
|
20230707,133000,2227852000,378000,377500,378000,377500,5
|
|
20230707,132900,2225962500,377500,377000,377500,377000,3
|
|
20230707,132800,2224830500,377000,377500,377500,377000,7
|
|
20230707,132700,2222189000,377500,377500,377500,377500,3
|
|
20230707,132600,2221056500,377500,377500,377500,377000,5
|
|
20230707,132500,2219169500,377500,377500,377500,377500,14
|
|
20230707,132400,2213884500,377000,377500,377500,377000,128
|
|
20230707,132300,2165568000,377000,377500,377500,377000,13
|
|
20230707,132200,2160661500,377500,377500,377500,377500,1
|
|
20230707,132100,2160284000,377000,377000,377000,377000,2
|
|
20230707,132000,2159530000,377000,377500,377500,377000,12
|
|
20230707,131900,2155000500,377000,377000,377500,377000,10
|
|
20230707,131800,2151230000,377000,377000,377500,377000,9
|
|
20230707,131700,2147834000,377000,377000,377000,377000,1
|
|
20230707,131600,2147457000,377000,378000,378000,377000,106
|
|
20230707,131500,2107442000,377500,377500,378000,377500,5
|
|
20230707,131400,2105554000,377500,378000,378000,377500,64
|
|
20230707,131300,2081385500,377500,377500,377500,377500,2
|
|
20230707,131200,2080630500,377500,377500,377500,377500,2
|
|
20230707,131100,2079875500,377500,377500,377500,377500,0
|
|
20230707,131000,2079875500,377500,378000,378000,377500,6
|
|
20230707,130900,2077608500,377500,377500,377500,377500,5
|
|
20230707,130800,2075721000,378000,377500,378000,377500,3
|
|
20230707,130700,2074587500,377500,377500,377500,377500,60
|
|
20230707,130600,2051937500,377500,377500,377500,377500,32
|
|
20230707,130500,2039857500,377500,377500,377500,377500,1
|
|
20230707,130400,2039480000,377500,377500,378000,377500,3
|
|
20230707,130300,2038347000,377500,377500,377500,377500,0
|
|
20230707,130200,2038347000,377500,378000,378000,377500,5
|
|
20230707,130100,2036458500,377500,377500,377500,377500,2
|
|
20230707,130000,2035703500,377500,378000,378000,377500,4
|
|
20230707,125900,2034192000,377500,377500,377500,377500,0
|
|
20230707,125800,2034192000,377500,377500,377500,377500,1
|
|
20230707,125700,2033814500,378000,377500,378000,377500,4
|
|
20230707,125600,2032303500,378000,378000,378000,378000,0
|
|
20230707,125500,2032303500,378000,378000,378000,378000,2
|
|
20230707,125400,2031547500,377500,378000,378000,377500,6
|
|
20230707,125300,2029280000,378000,377500,378000,377500,2
|
|
20230707,125200,2028524500,378000,378000,378000,378000,1
|
|
20230707,125100,2028146500,377500,377500,377500,377500,13
|
|
20230707,125000,2023239000,377500,377500,377500,377500,0
|
|
20230707,124900,2023239000,377500,377500,377500,377500,31
|
|
20230707,124800,2011536500,377500,377500,378000,377500,35
|
|
20230707,124700,1998313000,377500,377500,378000,377500,25
|
|
20230707,124600,1988875000,377500,377500,377500,377500,119
|
|
20230707,124500,1943952500,377500,377500,378000,377500,40
|
|
20230707,124400,1928838500,378000,378000,378000,377500,9
|
|
20230707,124300,1925437500,378000,377500,378000,377500,5
|
|
20230707,124200,1923548000,377500,378000,378000,377500,9
|
|
20230707,124100,1920146500,378000,377500,378000,377500,2
|
|
20230707,124000,1919391000,378000,377500,378000,377500,6
|
|
20230707,123900,1917124000,377500,377500,377500,377500,4
|
|
20230707,123800,1915614000,377500,377500,377500,377500,4
|
|
20230707,123700,1914104000,377500,377500,377500,377500,12
|
|
20230707,123600,1909574000,377500,378000,378000,377500,28
|
|
20230707,123500,1898999500,378000,378000,378000,378000,307
|
|
20230707,123400,1782953500,378500,378000,378500,378000,2
|
|
20230707,123300,1782197000,378500,378500,378500,378000,6
|
|
20230707,123200,1779926500,378000,378000,378000,378000,1
|
|
20230707,123100,1779548500,378000,378500,378500,378000,4
|
|
20230707,123000,1778036000,378500,378500,378500,378500,4
|
|
20230707,122900,1776522000,378000,378000,378500,378000,3
|
|
20230707,122800,1775387500,378000,378000,378500,378000,25
|
|
20230707,122700,1765931000,378500,378000,378500,378000,6
|
|
20230707,122600,1763660500,378500,378500,378500,378500,1
|
|
20230707,122500,1763282000,378500,378000,378500,378000,3
|
|
20230707,122400,1762147000,378000,378500,378500,378000,3
|
|
20230707,122300,1761012000,378500,378500,378500,378500,2
|
|
20230707,122200,1760255000,378500,378500,378500,378000,24
|
|
20230707,122100,1751174000,378000,378000,378000,378000,1
|
|
20230707,122000,1750796000,378000,378000,378000,378000,7
|
|
20230707,121900,1748150000,378000,378000,378000,378000,2
|
|
20230707,121800,1747394000,378000,378000,378500,378000,8
|
|
20230707,121700,1744367000,378500,378500,378500,378500,1
|
|
20230707,121600,1743988500,378500,378500,378500,378000,4
|
|
20230707,121500,1742475000,378000,378000,378000,378000,2
|
|
20230707,121400,1741719000,378000,378500,378500,378000,14
|
|
20230707,121300,1736424500,378500,379000,379000,378500,39
|
|
20230707,121200,1721646000,378000,378500,379000,378000,104
|
|
20230707,121100,1682282500,378000,378000,378000,378000,0
|
|
20230707,121000,1682282500,378000,378500,378500,378000,21
|
|
20230707,120900,1674336000,378000,378000,378000,378000,3
|
|
20230707,120800,1673202000,378500,378500,378500,378500,1
|
|
20230707,120700,1672823500,378000,378500,378500,378000,3
|
|
20230707,120600,1671689000,378500,378500,378500,378500,0
|
|
20230707,120500,1671689000,378500,378000,378500,378000,13
|
|
20230707,120400,1666770000,378000,378000,378000,378000,1
|
|
20230707,120300,1666392000,378000,378000,378000,378000,2
|
|
20230707,120200,1665636000,378500,378000,378500,378000,14
|
|
20230707,120100,1660342000,378500,378000,378500,378000,4
|
|
20230707,120000,1658829500,378000,377500,378000,377500,96
|
|
20230707,115900,1622547500,378000,377500,378000,377500,96
|
|
20230707,115800,1586260000,377500,377500,377500,377500,3
|
|
20230707,115700,1585127500,377500,377500,377500,377500,19
|
|
20230707,115600,1577955000,377500,377500,377500,377500,16
|
|
20230707,115500,1571915000,377500,378000,378000,377500,91
|
|
20230707,115400,1537535500,378000,378000,378500,378000,42
|
|
20230707,115300,1521659000,378000,378000,378000,378000,1
|
|
20230707,115200,1521281000,378000,378000,378000,378000,4
|
|
20230707,115100,1519769000,378000,378000,378000,378000,12
|
|
20230707,115000,1515233000,378000,378000,378000,378000,0
|
|
20230707,114900,1515233000,378000,378500,378500,378000,61
|
|
20230707,114800,1492150000,378500,379000,379000,378500,121
|
|
20230707,114700,1446296500,379000,379500,379500,379000,17
|
|
20230707,114600,1439846500,379500,379500,379500,379500,1
|
|
20230707,114500,1439467000,379500,380000,380000,379500,28
|
|
20230707,114400,1428840000,380000,379500,380000,379500,2
|
|
20230707,114300,1428080500,379500,379500,380000,379500,140
|
|
20230707,114200,1374950000,380000,381000,381000,380000,459
|
|
20230707,114100,1200451000,380500,381000,381000,380500,10
|
|
20230707,114000,1196641500,381000,381000,381000,381000,1
|
|
20230707,113900,1196260500,380500,380500,380500,380500,38
|
|
20230707,113800,1181801500,380500,380500,381000,380500,28
|
|
20230707,113700,1171147000,380500,380500,380500,380500,143
|
|
20230707,113600,1116735500,380500,380500,380500,380500,2
|
|
20230707,113500,1115974500,380500,381000,381000,380500,29
|
|
20230707,113400,1104927500,381000,381500,381500,381000,107
|
|
20230707,113300,1064159000,381500,381500,381500,381000,9
|
|
20230707,113200,1060727000,382000,381500,382000,381500,196
|
|
20230707,113100,985952000,381500,381500,381500,381500,9
|
|
20230707,113000,982518500,381500,381500,381500,381500,7
|
|
20230707,112900,979848000,381500,382000,382000,381500,3
|
|
20230707,112800,978703000,381500,382000,382000,381500,3
|
|
20230707,112700,977558000,381500,381500,381500,381500,11
|
|
20230707,112600,973361500,381500,381500,382000,381500,30
|
|
20230707,112500,961914500,381500,381500,381500,381500,3
|
|
20230707,112400,960770000,381500,381500,381500,381500,5
|
|
20230707,112300,958862500,382000,382000,382000,382000,1
|
|
20230707,112200,958480500,381500,381500,381500,381500,2
|
|
20230707,112100,957717500,381500,381500,381500,381500,1
|
|
20230707,112000,957336000,382000,381500,382000,381500,3
|
|
20230707,111900,956191000,381500,381500,381500,381500,6
|
|
20230707,111800,953902000,381500,381500,381500,381500,1
|
|
20230707,111700,953520500,381500,382000,382000,381500,37
|
|
20230707,111600,939400000,382000,382000,382000,382000,5
|
|
20230707,111500,937490000,382000,381500,382000,381500,40
|
|
20230707,111400,922228500,381500,382000,382000,381500,2
|
|
20230707,111300,921465000,382000,382000,382000,382000,2
|
|
20230707,111200,920701000,381500,382000,382000,381500,171
|
|
20230707,111100,855389500,381500,381500,381500,381500,12
|
|
20230707,111000,850811500,381500,382000,382000,381500,60
|
|
20230707,110900,827896000,382000,382000,382500,382000,48
|
|
20230707,110800,809550000,382000,382500,382500,382000,137
|
|
20230707,110700,757155500,382500,382500,382500,382500,3
|
|
20230707,110600,756008000,383000,383000,383000,383000,0
|
|
20230707,110500,756008000,383000,382500,383000,382500,4
|
|
20230707,110400,754477500,382500,382500,382500,382500,19
|
|
20230707,110300,747210000,382500,382500,382500,382500,1
|
|
20230707,110200,746827500,383000,383000,383000,383000,2
|
|
20230707,110100,746061500,383000,382500,383000,382500,3
|
|
20230707,110000,744913000,383000,382500,383000,382500,6
|
|
20230707,105900,742616500,382500,383000,383000,382500,4
|
|
20230707,105800,741085000,383000,383000,383000,383000,11
|
|
20230707,105700,736872000,383000,383000,383000,383000,104
|
|
20230707,105600,697040000,383000,383000,383000,383000,14
|
|
20230707,105500,691678000,383000,383000,383000,383000,56
|
|
20230707,105400,670230000,383000,383000,383000,383000,9
|
|
20230707,105300,666783000,383000,383000,383000,383000,17
|
|
20230707,105200,660272000,383000,383000,383500,383000,3
|
|
20230707,105100,659122500,383000,383000,383000,383000,7
|
|
20230707,105000,656441500,383000,383500,383500,383000,19
|
|
20230707,104900,649164000,383500,383500,383500,383500,0
|
|
20230707,104800,649164000,383500,383500,383500,383500,3
|
|
20230707,104700,648013500,383500,383500,383500,383500,102
|
|
20230707,104600,608896500,383500,383500,384000,383500,37
|
|
20230707,104500,594702000,383500,383500,383500,383500,1
|
|
20230707,104400,594318500,383500,383500,383500,383500,7
|
|
20230707,104300,591634000,384000,383500,384000,383500,4
|
|
20230707,104200,590099000,383500,383500,383500,383500,2
|
|
20230707,104100,589332000,384000,384000,384000,384000,3
|
|
20230707,104000,588180000,384000,384000,384000,384000,194
|
|
20230707,103900,513684000,384000,384000,384000,384000,4
|
|
20230707,103800,512148000,384000,383500,384000,383500,4
|
|
20230707,103700,510613500,383500,383500,383500,383500,32
|
|
20230707,103600,498341500,383500,383500,383500,383500,9
|
|
20230707,103500,494890000,383500,383500,383500,383500,5
|
|
20230707,103400,492972500,383500,383500,384000,383500,6
|
|
20230707,103300,490669500,383500,383500,383500,383500,7
|
|
20230707,103200,487985000,383500,383500,383500,383500,1
|
|
20230707,103100,487601500,383500,383500,383500,383500,4
|
|
20230707,103000,486067500,383500,383500,383500,383500,10
|
|
20230707,102900,482232500,384000,383500,384000,383500,3
|
|
20230707,102800,481081500,383500,383500,383500,383500,2
|
|
20230707,102700,480314500,383500,383500,383500,383500,0
|
|
20230707,102600,480314500,383500,383500,383500,383500,2
|
|
20230707,102500,479547500,383500,383500,383500,383500,1
|
|
20230707,102400,479164000,383500,383500,383500,383500,2
|
|
20230707,102300,478397000,383500,383500,383500,383500,41
|
|
20230707,102200,462673500,384000,384000,384000,384000,1
|
|
20230707,102100,462289500,384000,384000,384000,384000,0
|
|
20230707,102000,462289500,384000,383500,384000,383500,2
|
|
20230707,101900,461522000,383500,383500,383500,383500,3
|
|
20230707,101800,460371500,383500,383500,383500,383500,1
|
|
20230707,101700,459988000,383500,383500,383500,383500,3
|
|
20230707,101600,458837500,383500,383500,383500,383500,2
|
|
20230707,101500,458070500,383500,384000,384000,383500,5
|
|
20230707,101400,456152000,383500,383500,383500,383500,2
|
|
20230707,101300,455385000,383500,383500,383500,383500,2
|
|
20230707,101200,454618000,383500,383500,383500,383500,1
|
|
20230707,101100,454234500,383500,384000,384000,383500,10
|
|
20230707,101000,450399000,384000,384500,384500,384000,128
|
|
20230707,100900,401246000,384000,384000,384000,384000,2
|
|
20230707,100800,400478000,384000,384000,384000,384000,2
|
|
20230707,100700,399710000,384000,384000,384000,384000,129
|
|
20230707,100600,350174000,384500,384500,384500,384500,10
|
|
20230707,100500,346329000,384000,384000,384000,384000,56
|
|
20230707,100400,324825000,384000,384000,384000,384000,2
|
|
20230707,100300,324057000,384000,384000,384000,384000,1
|
|
20230707,100200,323673000,384000,384000,384000,384000,57
|
|
20230707,100100,301785000,384500,384500,384500,384500,3
|
|
20230707,100000,300631500,384500,384000,384500,384000,3
|
|
20230707,095900,299479000,384000,384000,384000,384000,1
|
|
20230707,095800,299095000,384000,384000,384000,384000,3
|
|
20230707,095700,297943000,384000,384000,384000,384000,1
|
|
20230707,095600,297559000,384000,384000,384000,384000,7
|
|
20230707,095500,294871000,384500,384500,384500,384500,4
|
|
20230707,095400,293333000,384500,384000,384500,384000,5
|
|
20230707,095300,291411000,384500,384500,384500,384500,0
|
|
20230707,095200,291411000,384500,384500,384500,384500,2
|
|
20230707,095100,290642000,384500,384500,384500,384500,1
|
|
20230707,095000,290257500,384500,384000,384500,384000,3
|
|
20230707,094900,289105000,384000,384000,384000,384000,1
|
|
20230707,094800,288721000,384500,384500,384500,384500,3
|
|
20230707,094700,287567500,384500,384000,384500,384000,4
|
|
20230707,094600,286030000,384000,384000,384000,384000,1
|
|
20230707,094500,285646000,384000,384000,384000,384000,1
|
|
20230707,094400,285262000,384000,384000,384000,384000,0
|
|
20230707,094300,285262000,384000,384000,384000,384000,2
|
|
20230707,094200,284494000,384000,384000,384000,384000,3
|
|
20230707,094100,283342000,384500,384500,384500,384500,3
|
|
20230707,094000,282188500,384000,384500,384500,384000,2
|
|
20230707,093900,281420000,384500,384500,384500,384500,1
|
|
20230707,093800,281035500,384500,384500,384500,384500,2
|
|
20230707,093700,280266500,384500,384000,384500,384000,27
|
|
20230707,093600,269896000,384500,384500,384500,384000,6
|
|
20230707,093500,267589500,384500,384500,384500,384500,0
|
|
20230707,093400,267589500,384500,384500,384500,384500,0
|
|
20230707,093300,267589500,384500,384000,384500,384000,29
|
|
20230707,093200,256449500,384000,384000,384000,384000,2
|
|
20230707,093100,255681500,384500,384000,384500,384000,35
|
|
20230707,093000,242224500,384500,384500,384500,384500,3
|
|
20230707,092900,241071000,384500,384500,384500,384500,1
|
|
20230707,092800,240686500,384000,384000,384000,384000,0
|
|
20230707,092700,240686500,384000,384000,384000,384000,2
|
|
20230707,092600,239918500,384500,384500,384500,384500,4
|
|
20230707,092500,238380500,384500,384500,384500,384500,5
|
|
20230707,092400,236458000,384500,384500,384500,384500,42
|
|
20230707,092300,220309000,384500,384500,384500,384500,16
|
|
20230707,092200,214157000,384500,384500,384500,384500,28
|
|
20230707,092100,203391000,385000,385000,385000,385000,4
|
|
20230707,092000,201851000,385000,385000,385000,385000,1
|
|
20230707,091900,201466000,385000,384500,385000,384500,4
|
|
20230707,091800,199927500,384500,384500,384500,384500,4
|
|
20230707,091700,198389500,384500,384500,384500,384500,15
|
|
20230707,091600,192622000,385000,385000,385000,385000,3
|
|
20230707,091500,191467000,385000,385000,385000,385000,54
|
|
20230707,091400,170677000,385000,385500,385500,385000,42
|
|
20230707,091300,154487000,386000,386000,386000,386000,15
|
|
20230707,091200,148697000,386000,386000,386000,386000,82
|
|
20230707,091100,117045000,385500,385500,385500,385500,1
|
|
20230707,091000,116659500,385500,385500,386000,385500,4
|
|
20230707,090900,115117000,385500,385500,385500,385500,0
|
|
20230707,090800,115117000,385500,385000,385500,385000,57
|
|
20230707,090700,93148500,385000,385000,385000,385000,39
|
|
20230707,090600,78133500,385000,385000,385000,385000,54
|
|
20230707,090500,57343500,384500,385000,385000,384500,9
|
|
20230707,090400,53879500,384500,384500,384500,384500,6
|
|
20230707,090300,51572500,384500,384500,384500,384500,9
|
|
20230707,090200,48112000,384500,384500,385000,384500,60
|
|
20230707,090100,25041000,384500,384500,384500,384500,1
|
|
20230707,090000,24656500,385000,385500,385500,385000,64
|