589 lines
33 KiB
CSV
589 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230710,184600,1840229500,378000,378000,378000,378000,608
|
|
20230710,184500,1840229500,378000,378000,378000,378000,0
|
|
20230710,184400,1840229500,378000,378000,378000,378000,0
|
|
20230710,184300,1840229500,378000,378000,378000,378000,0
|
|
20230710,184200,1840229500,378000,378000,378000,378000,0
|
|
20230710,184100,1840229500,378000,378000,378000,378000,0
|
|
20230710,184000,1840229500,378000,378000,378000,378000,0
|
|
20230710,183900,1840229500,378000,378000,378000,378000,0
|
|
20230710,183800,1840229500,378000,378000,378000,378000,0
|
|
20230710,183700,1840229500,378000,378000,378000,378000,0
|
|
20230710,183600,1840229500,378000,378000,378000,378000,0
|
|
20230710,183500,1840229500,378000,378000,378000,378000,0
|
|
20230710,183400,1840229500,378000,378000,378000,378000,0
|
|
20230710,183300,1840229500,378000,378000,378000,378000,0
|
|
20230710,183200,1840229500,378000,378000,378000,378000,0
|
|
20230710,183100,1840229500,378000,378000,378000,378000,0
|
|
20230710,183000,1840229500,378000,378000,378000,378000,0
|
|
20230710,182900,1840229500,378000,378000,378000,378000,0
|
|
20230710,182800,1840229500,378000,378000,378000,378000,0
|
|
20230710,182700,1840229500,378000,378000,378000,378000,0
|
|
20230710,182600,1840229500,378000,378000,378000,378000,0
|
|
20230710,182500,1840229500,378000,378000,378000,378000,0
|
|
20230710,182400,1840229500,378000,378000,378000,378000,0
|
|
20230710,182300,1840229500,378000,378000,378000,378000,0
|
|
20230710,182200,1840229500,378000,378000,378000,378000,0
|
|
20230710,182100,1840229500,378000,378000,378000,378000,0
|
|
20230710,182000,1840229500,378000,378000,378000,378000,0
|
|
20230710,181900,1840229500,378000,378000,378000,378000,0
|
|
20230710,181800,1840229500,378000,378000,378000,378000,0
|
|
20230710,181700,1840229500,378000,378000,378000,378000,0
|
|
20230710,181600,1840229500,378000,378000,378000,378000,608
|
|
20230710,181500,1840229500,378000,378000,378000,378000,0
|
|
20230710,181400,1840229500,378000,378000,378000,378000,0
|
|
20230710,181300,1840229500,378000,378000,378000,378000,0
|
|
20230710,181200,1840229500,378000,378000,378000,378000,0
|
|
20230710,181100,1840229500,378000,378000,378000,378000,0
|
|
20230710,181000,1840229500,378000,378000,378000,378000,0
|
|
20230710,180900,1840229500,378000,378000,378000,378000,0
|
|
20230710,180800,1840229500,378000,378000,378000,378000,0
|
|
20230710,180700,1840229500,378000,378000,378000,378000,0
|
|
20230710,180600,1840229500,378000,378000,378000,378000,0
|
|
20230710,180500,1840229500,378000,378000,378000,378000,0
|
|
20230710,180400,1840229500,378000,378000,378000,378000,0
|
|
20230710,180300,1840229500,378000,378000,378000,378000,0
|
|
20230710,180200,1840229500,378000,378000,378000,378000,0
|
|
20230710,180100,1840229500,378000,378000,378000,378000,0
|
|
20230710,180000,1840229500,378000,378000,378000,378000,0
|
|
20230710,175900,1840229500,378000,378000,378000,378000,0
|
|
20230710,175800,1840229500,378000,378000,378000,378000,0
|
|
20230710,175700,1840229500,378000,378000,378000,378000,0
|
|
20230710,175600,1840229500,378000,378000,378000,378000,0
|
|
20230710,175500,1840229500,378000,378000,378000,378000,0
|
|
20230710,175400,1840229500,378000,378000,378000,378000,0
|
|
20230710,175300,1840229500,378000,378000,378000,378000,0
|
|
20230710,175200,1840229500,378000,378000,378000,378000,0
|
|
20230710,175100,1840229500,378000,378000,378000,378000,0
|
|
20230710,175000,1840229500,378000,378000,378000,378000,0
|
|
20230710,174900,1840229500,378000,378000,378000,378000,0
|
|
20230710,174800,1840229500,378000,378000,378000,378000,0
|
|
20230710,174700,1840229500,378000,378000,378000,378000,0
|
|
20230710,174600,1840229500,378000,378000,378000,378000,608
|
|
20230710,174500,1840229500,378000,378000,378000,378000,0
|
|
20230710,174400,1840229500,378000,378000,378000,378000,0
|
|
20230710,174300,1840229500,378000,378000,378000,378000,0
|
|
20230710,174200,1840229500,378000,378000,378000,378000,0
|
|
20230710,174100,1840229500,378000,378000,378000,378000,0
|
|
20230710,174000,1840229500,378000,378000,378000,378000,0
|
|
20230710,173900,1840229500,378000,378000,378000,378000,0
|
|
20230710,173800,1840229500,378000,378000,378000,378000,0
|
|
20230710,173700,1840229500,378000,378000,378000,378000,0
|
|
20230710,173600,1840229500,378000,378000,378000,378000,0
|
|
20230710,173500,1840229500,378000,378000,378000,378000,0
|
|
20230710,173400,1840229500,378000,378000,378000,378000,0
|
|
20230710,173300,1840229500,378000,378000,378000,378000,0
|
|
20230710,173200,1840229500,378000,378000,378000,378000,0
|
|
20230710,173100,1840229500,378000,378000,378000,378000,0
|
|
20230710,173000,1840229500,378000,378000,378000,378000,0
|
|
20230710,172900,1840229500,378000,378000,378000,378000,0
|
|
20230710,172800,1840229500,378000,378000,378000,378000,0
|
|
20230710,172700,1840229500,378000,378000,378000,378000,0
|
|
20230710,172600,1840229500,378000,378000,378000,378000,0
|
|
20230710,172500,1840229500,378000,378000,378000,378000,0
|
|
20230710,172400,1840229500,378000,378000,378000,378000,0
|
|
20230710,172300,1840229500,378000,378000,378000,378000,0
|
|
20230710,172200,1840229500,378000,378000,378000,378000,0
|
|
20230710,172100,1840229500,378000,378000,378000,378000,0
|
|
20230710,172000,1840229500,378000,378000,378000,378000,0
|
|
20230710,171900,1840229500,378000,378000,378000,378000,0
|
|
20230710,171800,1840229500,378000,378000,378000,378000,0
|
|
20230710,171700,1840229500,378000,378000,378000,378000,0
|
|
20230710,171600,1840229500,378000,378000,378000,378000,608
|
|
20230710,171500,1840229500,378000,378000,378000,378000,0
|
|
20230710,171400,1840229500,378000,378000,378000,378000,0
|
|
20230710,171300,1840229500,378000,378000,378000,378000,0
|
|
20230710,171200,1840229500,378000,378000,378000,378000,0
|
|
20230710,171100,1840229500,378000,378000,378000,378000,0
|
|
20230710,171000,1840229500,378000,378000,378000,378000,0
|
|
20230710,170900,1840229500,378000,378000,378000,378000,0
|
|
20230710,170800,1840229500,378000,378000,378000,378000,0
|
|
20230710,170700,1840229500,378000,378000,378000,378000,0
|
|
20230710,170600,1840229500,378000,378000,378000,378000,0
|
|
20230710,170500,1840229500,378000,378000,378000,378000,0
|
|
20230710,170400,1840229500,378000,378000,378000,378000,0
|
|
20230710,170300,1840229500,378000,378000,378000,378000,0
|
|
20230710,170200,1840229500,378000,378000,378000,378000,0
|
|
20230710,170100,1840229500,378000,378000,378000,378000,0
|
|
20230710,170000,1840229500,378000,378000,378000,378000,0
|
|
20230710,165900,1840229500,378000,378000,378000,378000,0
|
|
20230710,165800,1840229500,378000,378000,378000,378000,0
|
|
20230710,165700,1840229500,378000,378000,378000,378000,0
|
|
20230710,165600,1840229500,378000,378000,378000,378000,0
|
|
20230710,165500,1840229500,378000,378000,378000,378000,0
|
|
20230710,165400,1840229500,378000,378000,378000,378000,0
|
|
20230710,165300,1840229500,378000,378000,378000,378000,0
|
|
20230710,165200,1840229500,378000,378000,378000,378000,0
|
|
20230710,165100,1840229500,378000,378000,378000,378000,0
|
|
20230710,165000,1840229500,378000,378000,378000,378000,0
|
|
20230710,164900,1840229500,378000,378000,378000,378000,0
|
|
20230710,164800,1840229500,378000,378000,378000,378000,0
|
|
20230710,164700,1840229500,378000,378000,378000,378000,0
|
|
20230710,164600,1840229500,378000,378000,378000,378000,608
|
|
20230710,164500,1840229500,378000,378000,378000,378000,0
|
|
20230710,164400,1840229500,378000,378000,378000,378000,0
|
|
20230710,164300,1840229500,378000,378000,378000,378000,0
|
|
20230710,164200,1840229500,378000,378000,378000,378000,0
|
|
20230710,164100,1840229500,378000,378000,378000,378000,0
|
|
20230710,164000,1840229500,378000,378000,378000,378000,0
|
|
20230710,163900,1840229500,378000,378000,378000,378000,0
|
|
20230710,163800,1840229500,378000,378000,378000,378000,0
|
|
20230710,163700,1840229500,378000,378000,378000,378000,0
|
|
20230710,163600,1840229500,378000,378000,378000,378000,0
|
|
20230710,163500,1840229500,378000,378000,378000,378000,0
|
|
20230710,163400,1840229500,378000,378000,378000,378000,0
|
|
20230710,163300,1840229500,378000,378000,378000,378000,0
|
|
20230710,163200,1840229500,378000,378000,378000,378000,0
|
|
20230710,163100,1840229500,378000,378000,378000,378000,0
|
|
20230710,163000,1840229500,378000,378000,378000,378000,0
|
|
20230710,162900,1840229500,378000,378000,378000,378000,0
|
|
20230710,162800,1840229500,378000,378000,378000,378000,0
|
|
20230710,162700,1840229500,378000,378000,378000,378000,0
|
|
20230710,162600,1840229500,378000,378000,378000,378000,0
|
|
20230710,162500,1840229500,378000,378000,378000,378000,0
|
|
20230710,162400,1840229500,378000,378000,378000,378000,0
|
|
20230710,162300,1840229500,378000,378000,378000,378000,0
|
|
20230710,162200,1840229500,378000,378000,378000,378000,0
|
|
20230710,162100,1840229500,378000,378000,378000,378000,0
|
|
20230710,162000,1840229500,378000,378000,378000,378000,0
|
|
20230710,161900,1840229500,378000,378000,378000,378000,0
|
|
20230710,161800,1840229500,378000,378000,378000,378000,0
|
|
20230710,161700,1840229500,378000,378000,378000,378000,0
|
|
20230710,161600,1840229500,378000,378000,378000,378000,608
|
|
20230710,161500,1840229500,378000,378000,378000,378000,0
|
|
20230710,161400,1840229500,378000,378000,378000,378000,0
|
|
20230710,161300,1840229500,378000,378000,378000,378000,0
|
|
20230710,161200,1840229500,378000,378000,378000,378000,0
|
|
20230710,161100,1840229500,378000,378000,378000,378000,0
|
|
20230710,161000,1840229500,378000,378000,378000,378000,0
|
|
20230710,160900,1840229500,378000,378000,378000,378000,0
|
|
20230710,160800,1840229500,378000,378000,378000,378000,0
|
|
20230710,160700,1840229500,378000,378000,378000,378000,0
|
|
20230710,160600,1840229500,378000,378000,378000,378000,0
|
|
20230710,160500,1840229500,378000,378000,378000,378000,0
|
|
20230710,160400,1840229500,378000,378000,378000,378000,0
|
|
20230710,160300,1840229500,378000,378000,378000,378000,0
|
|
20230710,160200,1840229500,378000,378000,378000,378000,0
|
|
20230710,160100,1840229500,378000,378000,378000,378000,0
|
|
20230710,160000,1840229500,378000,378000,378000,378000,0
|
|
20230710,155900,1840229500,378000,378000,378000,378000,0
|
|
20230710,155800,1840229500,378000,378000,378000,378000,0
|
|
20230710,155700,1840229500,378000,378000,378000,378000,0
|
|
20230710,155600,1840229500,378000,378000,378000,378000,0
|
|
20230710,155500,1840229500,378000,378000,378000,378000,0
|
|
20230710,155400,1840229500,378000,378000,378000,378000,0
|
|
20230710,155300,1840229500,378000,378000,378000,378000,0
|
|
20230710,155200,1840229500,378000,378000,378000,378000,0
|
|
20230710,155100,1840229500,378000,378000,378000,378000,0
|
|
20230710,155000,1840229500,378000,378000,378000,378000,0
|
|
20230710,154900,1840229500,378000,378000,378000,378000,0
|
|
20230710,154800,1840229500,378000,378000,378000,378000,0
|
|
20230710,154700,1840229500,378000,378000,378000,378000,0
|
|
20230710,154600,1840229500,378000,378000,378000,378000,608
|
|
20230710,154500,1840229500,378000,378000,378000,378000,0
|
|
20230710,154400,1840229500,378000,378000,378000,378000,0
|
|
20230710,154300,1840229500,378000,378000,378000,378000,0
|
|
20230710,154200,1840229500,378000,378000,378000,378000,0
|
|
20230710,154100,1840229500,378000,378000,378000,378000,0
|
|
20230710,154000,1840229500,378000,378000,378000,378000,0
|
|
20230710,153900,1840229500,378000,378000,378000,378000,0
|
|
20230710,153800,1840229500,378000,378000,378000,378000,0
|
|
20230710,153700,1840229500,378000,378000,378000,378000,0
|
|
20230710,153600,1840229500,378000,378000,378000,378000,0
|
|
20230710,153500,1840229500,378000,378000,378000,378000,0
|
|
20230710,153400,1840229500,378000,378000,378000,378000,0
|
|
20230710,153300,1840229500,378000,378000,378000,378000,0
|
|
20230710,153200,1840229500,378000,378000,378000,378000,0
|
|
20230710,153100,1840229500,378000,378000,378000,378000,0
|
|
20230710,153000,1840229500,378000,378000,378000,378000,608
|
|
20230710,152900,1610405500,378000,378000,378000,378000,0
|
|
20230710,152800,1610405500,378000,378000,378000,378000,0
|
|
20230710,152700,1610405500,378000,378000,378000,378000,0
|
|
20230710,152600,1610405500,378000,378000,378000,378000,0
|
|
20230710,152500,1610405500,378000,378000,378000,378000,0
|
|
20230710,152400,1610405500,378000,378000,378000,378000,0
|
|
20230710,152300,1610405500,378000,378000,378000,378000,0
|
|
20230710,152200,1610405500,378000,378000,378000,378000,0
|
|
20230710,152100,1610405500,378000,378000,378000,378000,0
|
|
20230710,152000,1610405500,378000,378000,378000,378000,0
|
|
20230710,151900,1610405500,378000,378000,378000,377000,43
|
|
20230710,151800,1594155500,377000,377500,378000,377000,19
|
|
20230710,151700,1586982500,377500,377000,377500,377000,14
|
|
20230710,151600,1581701000,377000,377000,377500,377000,16
|
|
20230710,151500,1575667500,377000,377500,377500,377000,92
|
|
20230710,151400,1540977000,377000,377000,377500,377000,88
|
|
20230710,151300,1507796500,376500,377000,377000,376500,5
|
|
20230710,151200,1505912000,377000,377000,377000,376500,14
|
|
20230710,151100,1500634500,376500,376500,377000,376500,5
|
|
20230710,151000,1498750500,377000,376500,377000,376500,12
|
|
20230710,150900,1494229500,377000,377000,377000,376500,6
|
|
20230710,150800,1491968000,377000,376500,377000,376500,6
|
|
20230710,150700,1489706500,376500,377000,377000,376500,6
|
|
20230710,150600,1487447000,376500,376500,376500,376500,2
|
|
20230710,150500,1486694000,377000,377000,377000,376500,6
|
|
20230710,150400,1484432500,377000,376500,377000,376500,7
|
|
20230710,150300,1481794000,377000,377000,377000,376500,14
|
|
20230710,150200,1476516500,377000,376500,377000,376500,17
|
|
20230710,150100,1470108000,377000,376500,377500,376500,18
|
|
20230710,150000,1463321000,377500,377500,377500,376500,7
|
|
20230710,145900,1460682500,376500,376500,377000,376500,21
|
|
20230710,145800,1452775000,376500,377000,377500,376500,197
|
|
20230710,145700,1378503000,376500,377000,377000,376500,3
|
|
20230710,145600,1377373000,376500,377000,377000,376500,5
|
|
20230710,145500,1375488500,376500,376500,376500,376500,2
|
|
20230710,145400,1374735500,376500,377000,377000,376500,13
|
|
20230710,145300,1369835000,376500,377000,377000,376500,2
|
|
20230710,145200,1369081500,377000,376500,377000,376500,2
|
|
20230710,145100,1368328000,376500,377000,377000,376500,2
|
|
20230710,145000,1367574500,377000,376500,377000,376500,12
|
|
20230710,144900,1363054000,376500,376500,376500,376500,2
|
|
20230710,144800,1362301000,377000,377000,377000,376500,16
|
|
20230710,144700,1356272000,377000,376500,377000,376500,5
|
|
20230710,144600,1354387500,376500,377000,377000,376500,4
|
|
20230710,144500,1352880500,376500,376500,377000,376500,7
|
|
20230710,144400,1350242500,376500,377000,377000,376500,9
|
|
20230710,144300,1346851500,377000,376500,377000,376500,2
|
|
20230710,144200,1346098000,376500,376500,376500,376500,1
|
|
20230710,144100,1345721500,377000,376500,377000,376500,2
|
|
20230710,144000,1344968000,376500,376500,376500,376500,3
|
|
20230710,143900,1343838500,376500,376500,376500,376500,6
|
|
20230710,143800,1341579500,376500,376500,376500,376500,1
|
|
20230710,143700,1341203000,377000,377000,377000,376500,3
|
|
20230710,143600,1340072500,377000,376500,377000,376500,4
|
|
20230710,143500,1338565000,376500,377000,377000,376500,9
|
|
20230710,143400,1335173000,376500,376500,376500,376500,1
|
|
20230710,143300,1334796500,376500,376500,376500,376500,2
|
|
20230710,143200,1334043500,377000,377000,377000,377000,3
|
|
20230710,143100,1332912500,376500,377000,377000,376500,5
|
|
20230710,143000,1331028500,377000,377000,377000,376500,4
|
|
20230710,142900,1329521000,377000,376500,377000,376500,2
|
|
20230710,142800,1328767500,376500,376500,376500,376500,1
|
|
20230710,142700,1328391000,377000,377000,377000,376500,19
|
|
20230710,142600,1321228500,376500,377000,377000,376500,16
|
|
20230710,142500,1315198500,377000,377000,377000,377000,10
|
|
20230710,142400,1311428500,377000,377000,377000,377000,1
|
|
20230710,142300,1311051500,377000,377000,377000,376500,9
|
|
20230710,142200,1307659500,376500,377500,377500,376500,6
|
|
20230710,142100,1305396500,377500,376500,377500,376500,8
|
|
20230710,142000,1302379500,377500,376500,377500,376500,7
|
|
20230710,141900,1299738000,376500,376500,376500,376500,2
|
|
20230710,141800,1298985000,377000,377000,377000,377000,3
|
|
20230710,141700,1297854000,377500,377500,377500,377500,2
|
|
20230710,141600,1297099000,377500,377000,377500,377000,3
|
|
20230710,141500,1295967000,376500,376500,377500,376500,4
|
|
20230710,141400,1294459000,376500,376500,376500,376500,2
|
|
20230710,141300,1293706000,377500,377000,377500,377000,2
|
|
20230710,141200,1292951500,376500,377000,377000,376500,5
|
|
20230710,141100,1291067000,377000,377000,377000,376500,7
|
|
20230710,141000,1288428500,377000,377500,377500,377000,6
|
|
20230710,140900,1286165000,377000,377000,377000,377000,12
|
|
20230710,140800,1281641000,376500,377500,377500,376500,3
|
|
20230710,140700,1280510500,377000,377000,377000,377000,1
|
|
20230710,140600,1280133500,377500,376500,377500,376500,4
|
|
20230710,140500,1278625500,377000,377000,377500,377000,14
|
|
20230710,140400,1273346000,377000,376500,377000,376500,15
|
|
20230710,140300,1267692000,376500,376500,376500,376500,0
|
|
20230710,140200,1267692000,376500,376500,376500,376500,1
|
|
20230710,140100,1267315500,376500,377500,377500,376500,9
|
|
20230710,140000,1263920000,376500,377500,377500,376500,2
|
|
20230710,135900,1263166000,376500,377000,377000,376500,2
|
|
20230710,135800,1262412500,376500,376500,376500,376500,4
|
|
20230710,135700,1260906500,376500,376500,376500,376500,2
|
|
20230710,135600,1260153500,377000,376500,377000,376500,2
|
|
20230710,135500,1259400000,376500,377000,377000,376500,7
|
|
20230710,135400,1256761500,377000,377000,377500,377000,63
|
|
20230710,135300,1233008000,377000,377000,377500,377000,7
|
|
20230710,135200,1230368500,377500,377000,377500,377000,4
|
|
20230710,135100,1228860000,377000,377000,377000,377000,1
|
|
20230710,135000,1228483000,377500,377000,377500,377000,6
|
|
20230710,134900,1226220500,377000,377500,377500,377000,3
|
|
20230710,134800,1225088500,377000,377000,377500,377000,16
|
|
20230710,134700,1219055500,376500,377000,377000,376500,2
|
|
20230710,134600,1218302000,376500,376500,376500,376500,1
|
|
20230710,134500,1217925500,377000,376500,377000,376000,12
|
|
20230710,134400,1213405000,376500,376500,376500,376500,1
|
|
20230710,134300,1213028500,377000,376500,377000,376000,20
|
|
20230710,134200,1205498000,376500,376500,376500,376500,25
|
|
20230710,134100,1196085500,376500,376500,377000,376500,30
|
|
20230710,134000,1184789500,377000,376500,377000,376500,3
|
|
20230710,133900,1183659500,377000,376500,377000,376500,7
|
|
20230710,133800,1181021000,377000,377000,377000,377000,5
|
|
20230710,133700,1179136000,376500,376500,376500,376500,1
|
|
20230710,133600,1178759500,378000,377000,378000,376500,86
|
|
20230710,133500,1146346000,378000,377000,378000,377000,54
|
|
20230710,133400,1125979000,377500,377500,377500,377500,12
|
|
20230710,133300,1121449000,377000,377500,377500,377000,17
|
|
20230710,133200,1115032500,377000,377500,377500,377000,6
|
|
20230710,133100,1112768000,377000,377000,377000,377000,2
|
|
20230710,133000,1112014000,377000,377000,377500,377000,3
|
|
20230710,132900,1110882500,377000,377500,377500,377000,2
|
|
20230710,132800,1110128000,377500,377500,377500,377000,3
|
|
20230710,132700,1108996000,377500,377500,377500,377000,8
|
|
20230710,132600,1105978500,377500,377500,377500,377000,5
|
|
20230710,132500,1104091500,377500,377500,377500,377000,29
|
|
20230710,132400,1093157000,377500,377000,377500,377000,3
|
|
20230710,132300,1092025500,377500,377500,377500,377000,4
|
|
20230710,132200,1090516500,377500,377000,377500,377000,2
|
|
20230710,132100,1089762000,377500,377000,377500,377000,2
|
|
20230710,132000,1089007500,377500,377500,377500,377500,9
|
|
20230710,131900,1085610000,377000,377000,377000,377000,2
|
|
20230710,131800,1084856000,377500,378000,378000,377500,10
|
|
20230710,131700,1081076500,377000,377000,378000,377000,5
|
|
20230710,131600,1079188500,377000,377500,377500,377000,10
|
|
20230710,131500,1075414000,377500,377500,377500,377000,14
|
|
20230710,131400,1070129500,377000,377000,377000,377000,2
|
|
20230710,131300,1069375500,377000,377500,377500,377000,2
|
|
20230710,131200,1068621000,377000,377000,377000,377000,1
|
|
20230710,131100,1068244000,377500,377500,377500,377000,5
|
|
20230710,131000,1066357000,377500,377000,377500,377000,6
|
|
20230710,130900,1064092500,377000,377000,377000,377000,1
|
|
20230710,130800,1063715500,377500,377000,377500,377000,2
|
|
20230710,130700,1062961000,377000,377000,377000,377000,1
|
|
20230710,130600,1062584000,377500,377500,377500,377500,0
|
|
20230710,130500,1062584000,377500,377500,377500,377500,0
|
|
20230710,130400,1062584000,377500,377500,377500,377500,0
|
|
20230710,130300,1062584000,377500,377500,377500,377500,0
|
|
20230710,130200,1062584000,377500,377500,377500,377500,3
|
|
20230710,130100,1061451500,377500,377500,377500,377500,16
|
|
20230710,130000,1055411500,377500,377500,377500,377500,6
|
|
20230710,125900,1053146500,377500,377500,377500,377500,0
|
|
20230710,125800,1053146500,377500,377500,377500,377500,0
|
|
20230710,125700,1053146500,377500,377500,377500,377500,4
|
|
20230710,125600,1051636500,377000,377000,377000,377000,0
|
|
20230710,125500,1051636500,377000,377000,377000,377000,1
|
|
20230710,125400,1051259500,377500,377500,377500,377500,2
|
|
20230710,125300,1050504500,377500,377500,377500,377500,1
|
|
20230710,125200,1050127000,377500,377500,377500,377500,1
|
|
20230710,125100,1049749500,377500,377500,377500,377500,5
|
|
20230710,125000,1047862000,377000,377000,377000,377000,1
|
|
20230710,124900,1047485000,377500,377500,377500,377500,0
|
|
20230710,124800,1047485000,377500,377500,377500,377500,0
|
|
20230710,124700,1047485000,377500,377500,377500,377500,1
|
|
20230710,124600,1047107500,377500,377500,377500,377500,5
|
|
20230710,124500,1045220000,377500,377500,377500,377000,11
|
|
20230710,124400,1041068000,377500,377500,377500,377500,0
|
|
20230710,124300,1041068000,377500,377500,377500,377500,3
|
|
20230710,124200,1039935500,377500,377000,377500,377000,5
|
|
20230710,124100,1038050000,377000,377000,377500,377000,5
|
|
20230710,124000,1036163500,377500,377500,377500,377500,4
|
|
20230710,123900,1034653500,377500,377500,377500,377500,1
|
|
20230710,123800,1034276000,377500,377000,377500,377000,23
|
|
20230710,123700,1025603000,377000,377500,377500,377000,88
|
|
20230710,123600,992388000,377500,377500,377500,377500,0
|
|
20230710,123500,992388000,377500,377500,377500,377500,1
|
|
20230710,123400,992010500,377500,377500,377500,377500,1
|
|
20230710,123300,991633000,377500,377500,377500,377000,7
|
|
20230710,123200,988991000,377500,377500,377500,377500,1
|
|
20230710,123100,988613500,377500,377500,377500,377500,4
|
|
20230710,123000,987103500,377500,377500,377500,377500,2
|
|
20230710,122900,986348500,377500,377500,377500,377500,0
|
|
20230710,122800,986348500,377500,377500,377500,377500,47
|
|
20230710,122700,968606000,377500,377500,377500,377500,0
|
|
20230710,122600,968606000,377500,377500,377500,377500,0
|
|
20230710,122500,968606000,377500,378000,378000,377500,25
|
|
20230710,122400,959156500,378500,378500,378500,378500,4
|
|
20230710,122300,957642500,378500,378500,378500,378500,1
|
|
20230710,122200,957264000,378000,378000,378000,378000,0
|
|
20230710,122100,957264000,378000,378000,378500,378000,37
|
|
20230710,122000,943263000,378500,378500,378500,378500,3
|
|
20230710,121900,942127500,378000,378000,378000,378000,0
|
|
20230710,121800,942127500,378000,378000,378000,378000,3
|
|
20230710,121700,940993500,378000,378000,378000,378000,9
|
|
20230710,121600,937591500,378000,378000,378000,378000,36
|
|
20230710,121500,923983500,378000,378000,378000,378000,4
|
|
20230710,121400,922471500,378000,378000,378000,378000,4
|
|
20230710,121300,920959500,378000,378000,378000,378000,9
|
|
20230710,121200,917557500,378000,378000,378000,378000,22
|
|
20230710,121100,909241500,378000,378000,378000,378000,1
|
|
20230710,121000,908863500,378000,378000,378000,378000,4
|
|
20230710,120900,907351500,378000,378000,378000,378000,0
|
|
20230710,120800,907351500,378000,378000,378000,378000,0
|
|
20230710,120700,907351500,378000,378000,378000,378000,20
|
|
20230710,120600,899791500,377500,378000,378000,377500,2
|
|
20230710,120500,899036000,378000,378000,378000,378000,3
|
|
20230710,120400,897902000,378000,378000,378000,378000,6
|
|
20230710,120300,895634000,377500,378000,378000,377500,16
|
|
20230710,120200,889593500,378000,378000,378000,378000,0
|
|
20230710,120100,889593500,378000,377500,378000,377500,2
|
|
20230710,120000,888838000,377500,377500,377500,377500,0
|
|
20230710,115900,888838000,377500,377500,377500,377500,0
|
|
20230710,115800,888838000,377500,377500,377500,377500,0
|
|
20230710,115700,888838000,377500,378000,378000,377500,14
|
|
20230710,115600,883549500,377500,377500,377500,377500,26
|
|
20230710,115500,873734500,377500,377500,377500,377500,1
|
|
20230710,115400,873357000,377500,377500,377500,377500,0
|
|
20230710,115300,873357000,377500,377500,377500,377500,1
|
|
20230710,115200,872979500,377500,377500,377500,377500,6
|
|
20230710,115100,870714500,377000,377000,377000,377000,1
|
|
20230710,115000,870337500,377000,377000,377000,377000,0
|
|
20230710,114900,870337500,377000,377000,377000,377000,31
|
|
20230710,114800,858650500,377500,377500,377500,377500,3
|
|
20230710,114700,857518000,377000,377000,377000,377000,19
|
|
20230710,114600,850355000,377000,377000,377000,377000,25
|
|
20230710,114500,840930000,377000,377000,377000,377000,12
|
|
20230710,114400,836406000,377000,377000,377000,377000,17
|
|
20230710,114300,829997000,377000,377000,377000,377000,1
|
|
20230710,114200,829620000,377000,377000,377000,377000,15
|
|
20230710,114100,823965000,377000,377000,377000,377000,5
|
|
20230710,114000,822080000,377000,377000,377000,377000,3
|
|
20230710,113900,820949000,377000,377000,377000,377000,2
|
|
20230710,113800,820195000,377000,377000,377000,377000,0
|
|
20230710,113700,820195000,377000,377000,377000,377000,10
|
|
20230710,113600,816425000,376500,376500,376500,376500,0
|
|
20230710,113500,816425000,376500,377000,377000,376500,2
|
|
20230710,113400,815671500,376500,376500,376500,376500,0
|
|
20230710,113300,815671500,376500,376500,376500,376500,0
|
|
20230710,113200,815671500,376500,376500,376500,376500,12
|
|
20230710,113100,811153500,376000,376500,376500,376000,17
|
|
20230710,113000,804753500,376500,376500,376500,376500,10
|
|
20230710,112900,800988500,376000,376000,376000,376000,0
|
|
20230710,112800,800988500,376000,376000,376000,376000,0
|
|
20230710,112700,800988500,376000,376000,376000,376000,0
|
|
20230710,112600,800988500,376000,376000,376000,376000,0
|
|
20230710,112500,800988500,376000,376000,376000,376000,0
|
|
20230710,112400,800988500,376000,376000,376000,376000,8
|
|
20230710,112300,797980500,376500,376500,376500,376500,9
|
|
20230710,112200,794592000,377000,377000,377000,377000,6
|
|
20230710,112100,792330000,377000,376500,377000,376500,7
|
|
20230710,112000,789694000,376500,376500,376500,376500,0
|
|
20230710,111900,789694000,376500,376500,376500,376500,0
|
|
20230710,111800,789694000,376500,376500,376500,376500,2
|
|
20230710,111700,788941000,376000,376000,376000,376000,3
|
|
20230710,111600,787813000,376500,376500,376500,376500,0
|
|
20230710,111500,787813000,376500,376500,376500,376000,10
|
|
20230710,111400,784048500,376500,376500,376500,376500,0
|
|
20230710,111300,784048500,376500,376000,376500,376000,5
|
|
20230710,111200,782168000,375500,376000,376000,375500,18
|
|
20230710,111100,775400500,376000,376000,376000,376000,0
|
|
20230710,111000,775400500,376000,376500,376500,376000,3
|
|
20230710,110900,774271500,376500,376500,376500,376500,0
|
|
20230710,110800,774271500,376500,376500,376500,376500,1
|
|
20230710,110700,773895000,376000,375500,376000,375500,50
|
|
20230710,110600,755119000,376000,375500,376000,375500,10
|
|
20230710,110500,751359500,376000,376000,376000,376000,10
|
|
20230710,110400,747599500,376000,376500,376500,375500,40
|
|
20230710,110300,732564000,376500,376500,376500,376500,3
|
|
20230710,110200,731434500,376500,376500,376500,376500,2
|
|
20230710,110100,730681500,376500,376500,376500,376500,0
|
|
20230710,110000,730681500,376500,375500,376500,375500,48
|
|
20230710,105900,712632500,375500,375500,375500,375500,0
|
|
20230710,105800,712632500,375500,375500,375500,375500,0
|
|
20230710,105700,712632500,375500,375500,375500,375500,0
|
|
20230710,105600,712632500,375500,375500,375500,375500,1
|
|
20230710,105500,712257000,375500,375500,375500,375500,1
|
|
20230710,105400,711881500,375500,375500,375500,375500,0
|
|
20230710,105300,711881500,375500,375500,375500,375500,1
|
|
20230710,105200,711506000,376000,376000,376000,376000,0
|
|
20230710,105100,711506000,376000,376000,376000,375500,3
|
|
20230710,105000,710378500,376000,375500,376000,375500,2
|
|
20230710,104900,709627000,375500,375500,375500,375500,0
|
|
20230710,104800,709627000,375500,375500,375500,375500,1
|
|
20230710,104700,709251500,375500,375500,375500,375500,3
|
|
20230710,104600,708125000,376000,375500,376000,375500,5
|
|
20230710,104500,706246500,375500,376000,376000,375500,2
|
|
20230710,104400,705495000,375500,375500,375500,375500,25
|
|
20230710,104300,696107500,375500,375500,375500,375500,47
|
|
20230710,104200,678459000,375500,376000,376000,375500,23
|
|
20230710,104100,669815500,376500,376500,376500,376500,2
|
|
20230710,104000,669062500,376000,376000,376000,376000,2
|
|
20230710,103900,668310500,376000,376500,376500,376000,2
|
|
20230710,103800,667558000,376000,376000,376000,376000,1
|
|
20230710,103700,667182000,376000,376000,376000,376000,0
|
|
20230710,103600,667182000,376000,376000,376000,375500,15
|
|
20230710,103500,661542500,376000,376000,376000,376000,30
|
|
20230710,103400,650262500,376000,376000,376000,376000,15
|
|
20230710,103300,644622500,376000,376500,376500,376000,2
|
|
20230710,103200,643870000,376000,376500,376500,376000,178
|
|
20230710,103100,576911000,377000,377000,377000,377000,1
|
|
20230710,103000,576534000,377000,377000,377000,377000,7
|
|
20230710,102900,573895000,376500,376500,376500,376500,1
|
|
20230710,102800,573518500,376500,376500,376500,376500,2
|
|
20230710,102700,572765500,376500,376500,376500,376500,3
|
|
20230710,102600,571636000,377000,377000,377000,377000,5
|
|
20230710,102500,569751000,377000,377000,377000,377000,1
|
|
20230710,102400,569374000,377000,377000,377000,377000,0
|
|
20230710,102300,569374000,377000,376500,377000,376500,6
|
|
20230710,102200,567114000,376500,376500,376500,376500,3
|
|
20230710,102100,565984500,376500,376500,376500,376500,0
|
|
20230710,102000,565984500,376500,376500,376500,376500,0
|
|
20230710,101900,565984500,376500,376500,376500,376500,9
|
|
20230710,101800,562596000,377000,377000,377000,377000,23
|
|
20230710,101700,553925000,377000,377000,377000,377000,6
|
|
20230710,101600,551663000,377000,377000,377000,377000,10
|
|
20230710,101500,547893000,376500,377000,377000,376500,3
|
|
20230710,101400,546763000,376500,376500,376500,376500,0
|
|
20230710,101300,546763000,376500,376500,376500,376500,2
|
|
20230710,101200,546010000,377000,377000,377000,377000,38
|
|
20230710,101100,531684000,377000,377000,377000,377000,0
|
|
20230710,101000,531684000,377000,377500,377500,377000,3
|
|
20230710,100900,530552000,377500,377500,377500,377500,2
|
|
20230710,100800,529797000,377000,377000,377000,377000,0
|
|
20230710,100700,529797000,377000,377500,377500,377000,18
|
|
20230710,100600,523002500,377500,377500,377500,377000,32
|
|
20230710,100500,510923000,377500,377500,377500,377500,0
|
|
20230710,100400,510923000,377500,377500,377500,377000,6
|
|
20230710,100300,508659000,377500,377000,377500,377000,20
|
|
20230710,100200,501111000,377000,377000,377000,377000,16
|
|
20230710,100100,495079000,377500,377000,377500,377000,2
|
|
20230710,100000,494324500,377500,377500,377500,377500,1
|
|
20230710,095900,493947000,377000,377000,377000,377000,15
|
|
20230710,095800,488292000,377000,377000,377000,377000,44
|
|
20230710,095700,471704000,376500,376500,376500,376500,25
|
|
20230710,095600,462291500,376500,377000,377000,376500,91
|
|
20230710,095500,427986000,376000,376500,376500,376000,177
|
|
20230710,095400,361348000,376500,377000,377000,376500,4
|
|
20230710,095300,359841000,376500,376500,376500,376500,25
|
|
20230710,095200,350428500,376500,376500,376500,376500,0
|
|
20230710,095100,350428500,376500,376500,376500,376500,0
|
|
20230710,095000,350428500,376500,376500,376500,376500,7
|
|
20230710,094900,347793000,377000,377000,377000,377000,2
|
|
20230710,094800,347039000,377000,377000,377000,377000,0
|
|
20230710,094700,347039000,377000,377000,377000,377000,1
|
|
20230710,094600,346662000,376500,376500,376500,376500,30
|
|
20230710,094500,335367000,376500,376500,376500,376500,7
|
|
20230710,094400,332731500,376500,377000,377000,376500,29
|
|
20230710,094300,321803500,377000,377000,377000,377000,0
|
|
20230710,094200,321803500,377000,377000,377000,377000,4
|
|
20230710,094100,320295500,377500,377000,377500,377000,10
|
|
20230710,094000,316524500,377000,377000,377000,377000,7
|
|
20230710,093900,313885500,377000,377000,377000,377000,11
|
|
20230710,093800,309738500,377000,377000,377000,377000,4
|
|
20230710,093700,308230500,377500,377000,377500,377000,8
|
|
20230710,093600,305212500,377000,377000,377000,377000,17
|
|
20230710,093500,298803500,377000,376500,377000,376500,9
|
|
20230710,093400,295411000,376500,377000,377000,376500,16
|
|
20230710,093300,289386000,376500,377000,377000,376500,36
|
|
20230710,093200,275814500,377000,377000,377000,377000,8
|
|
20230710,093100,272798500,377000,377000,377500,377000,6
|
|
20230710,093000,270536000,377000,377000,377500,377000,9
|
|
20230710,092900,267142500,377500,378000,378000,377500,76
|
|
20230710,092800,238419500,378000,378000,378000,378000,5
|
|
20230710,092700,236529500,378500,378500,378500,378000,6
|
|
20230710,092600,234259000,378500,378500,378500,378500,20
|
|
20230710,092500,226689000,379000,378500,379000,378500,6
|
|
20230710,092400,224416500,378500,378500,378500,378500,13
|
|
20230710,092300,219496000,379000,379000,379000,379000,2
|
|
20230710,092200,218738000,379000,379000,379000,379000,15
|
|
20230710,092100,213053000,379000,379000,379000,379000,26
|
|
20230710,092000,203199000,379000,379500,379500,379000,44
|
|
20230710,091900,186502000,379500,379500,379500,379500,0
|
|
20230710,091800,186502000,379500,380000,380000,379500,5
|
|
20230710,091700,184603500,380000,379500,380000,379500,5
|
|
20230710,091600,182704500,379500,379500,379500,379500,1
|
|
20230710,091500,182325000,379500,379500,379500,379500,6
|
|
20230710,091400,180048000,380000,379500,380000,379500,5
|
|
20230710,091300,178150000,379500,379500,379500,379500,5
|
|
20230710,091200,176252500,379500,379500,379500,379500,7
|
|
20230710,091100,173596000,379500,379500,380000,379500,28
|
|
20230710,091000,162968000,380000,380000,380000,379500,8
|
|
20230710,090900,159929000,380000,379500,380000,379000,27
|
|
20230710,090800,149680000,380000,380000,380500,380000,40
|
|
20230710,090700,134479000,380500,378500,380500,378500,244
|
|
20230710,090600,41989000,378500,378500,378500,378500,10
|
|
20230710,090500,38204000,378500,378000,378500,378000,12
|
|
20230710,090400,33667500,378500,378500,378500,378500,14
|
|
20230710,090300,28368500,378000,378500,378500,378000,20
|
|
20230710,090200,20808000,378500,378500,378500,378000,16
|
|
20230710,090100,14757000,379000,379000,379500,379000,8
|
|
20230710,090000,11724500,379000,378000,379000,378000,31
|