589 lines
33 KiB
CSV
589 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230711,184600,2520352000,376000,376000,376000,376000,246
|
|
20230711,184500,2520352000,376000,376000,376000,376000,0
|
|
20230711,184400,2520352000,376000,376000,376000,376000,0
|
|
20230711,184300,2520352000,376000,376000,376000,376000,0
|
|
20230711,184200,2520352000,376000,376000,376000,376000,0
|
|
20230711,184100,2520352000,376000,376000,376000,376000,0
|
|
20230711,184000,2520352000,376000,376000,376000,376000,0
|
|
20230711,183900,2520352000,376000,376000,376000,376000,0
|
|
20230711,183800,2520352000,376000,376000,376000,376000,0
|
|
20230711,183700,2520352000,376000,376000,376000,376000,0
|
|
20230711,183600,2520352000,376000,376000,376000,376000,0
|
|
20230711,183500,2520352000,376000,376000,376000,376000,0
|
|
20230711,183400,2520352000,376000,376000,376000,376000,0
|
|
20230711,183300,2520352000,376000,376000,376000,376000,0
|
|
20230711,183200,2520352000,376000,376000,376000,376000,0
|
|
20230711,183100,2520352000,376000,376000,376000,376000,0
|
|
20230711,183000,2520352000,376000,376000,376000,376000,0
|
|
20230711,182900,2520352000,376000,376000,376000,376000,0
|
|
20230711,182800,2520352000,376000,376000,376000,376000,0
|
|
20230711,182700,2520352000,376000,376000,376000,376000,0
|
|
20230711,182600,2520352000,376000,376000,376000,376000,0
|
|
20230711,182500,2520352000,376000,376000,376000,376000,0
|
|
20230711,182400,2520352000,376000,376000,376000,376000,0
|
|
20230711,182300,2520352000,376000,376000,376000,376000,0
|
|
20230711,182200,2520352000,376000,376000,376000,376000,0
|
|
20230711,182100,2520352000,376000,376000,376000,376000,0
|
|
20230711,182000,2520352000,376000,376000,376000,376000,0
|
|
20230711,181900,2520352000,376000,376000,376000,376000,0
|
|
20230711,181800,2520352000,376000,376000,376000,376000,0
|
|
20230711,181700,2520352000,376000,376000,376000,376000,0
|
|
20230711,181600,2520352000,376000,376000,376000,376000,246
|
|
20230711,181500,2520352000,376000,376000,376000,376000,0
|
|
20230711,181400,2520352000,376000,376000,376000,376000,0
|
|
20230711,181300,2520352000,376000,376000,376000,376000,0
|
|
20230711,181200,2520352000,376000,376000,376000,376000,0
|
|
20230711,181100,2520352000,376000,376000,376000,376000,0
|
|
20230711,181000,2520352000,376000,376000,376000,376000,0
|
|
20230711,180900,2520352000,376000,376000,376000,376000,0
|
|
20230711,180800,2520352000,376000,376000,376000,376000,0
|
|
20230711,180700,2520352000,376000,376000,376000,376000,0
|
|
20230711,180600,2520352000,376000,376000,376000,376000,0
|
|
20230711,180500,2520352000,376000,376000,376000,376000,0
|
|
20230711,180400,2520352000,376000,376000,376000,376000,0
|
|
20230711,180300,2520352000,376000,376000,376000,376000,0
|
|
20230711,180200,2520352000,376000,376000,376000,376000,0
|
|
20230711,180100,2520352000,376000,376000,376000,376000,0
|
|
20230711,180000,2520352000,376000,376000,376000,376000,0
|
|
20230711,175900,2520352000,376000,376000,376000,376000,0
|
|
20230711,175800,2520352000,376000,376000,376000,376000,0
|
|
20230711,175700,2520352000,376000,376000,376000,376000,0
|
|
20230711,175600,2520352000,376000,376000,376000,376000,0
|
|
20230711,175500,2520352000,376000,376000,376000,376000,0
|
|
20230711,175400,2520352000,376000,376000,376000,376000,0
|
|
20230711,175300,2520352000,376000,376000,376000,376000,0
|
|
20230711,175200,2520352000,376000,376000,376000,376000,0
|
|
20230711,175100,2520352000,376000,376000,376000,376000,0
|
|
20230711,175000,2520352000,376000,376000,376000,376000,0
|
|
20230711,174900,2520352000,376000,376000,376000,376000,0
|
|
20230711,174800,2520352000,376000,376000,376000,376000,0
|
|
20230711,174700,2520352000,376000,376000,376000,376000,0
|
|
20230711,174600,2520352000,376000,376000,376000,376000,246
|
|
20230711,174500,2520352000,376000,376000,376000,376000,0
|
|
20230711,174400,2520352000,376000,376000,376000,376000,0
|
|
20230711,174300,2520352000,376000,376000,376000,376000,0
|
|
20230711,174200,2520352000,376000,376000,376000,376000,0
|
|
20230711,174100,2520352000,376000,376000,376000,376000,0
|
|
20230711,174000,2520352000,376000,376000,376000,376000,0
|
|
20230711,173900,2520352000,376000,376000,376000,376000,0
|
|
20230711,173800,2520352000,376000,376000,376000,376000,0
|
|
20230711,173700,2520352000,376000,376000,376000,376000,0
|
|
20230711,173600,2520352000,376000,376000,376000,376000,0
|
|
20230711,173500,2520352000,376000,376000,376000,376000,0
|
|
20230711,173400,2520352000,376000,376000,376000,376000,0
|
|
20230711,173300,2520352000,376000,376000,376000,376000,0
|
|
20230711,173200,2520352000,376000,376000,376000,376000,0
|
|
20230711,173100,2520352000,376000,376000,376000,376000,0
|
|
20230711,173000,2520352000,376000,376000,376000,376000,0
|
|
20230711,172900,2520352000,376000,376000,376000,376000,0
|
|
20230711,172800,2520352000,376000,376000,376000,376000,0
|
|
20230711,172700,2520352000,376000,376000,376000,376000,0
|
|
20230711,172600,2520352000,376000,376000,376000,376000,0
|
|
20230711,172500,2520352000,376000,376000,376000,376000,0
|
|
20230711,172400,2520352000,376000,376000,376000,376000,0
|
|
20230711,172300,2520352000,376000,376000,376000,376000,0
|
|
20230711,172200,2520352000,376000,376000,376000,376000,0
|
|
20230711,172100,2520352000,376000,376000,376000,376000,0
|
|
20230711,172000,2520352000,376000,376000,376000,376000,0
|
|
20230711,171900,2520352000,376000,376000,376000,376000,0
|
|
20230711,171800,2520352000,376000,376000,376000,376000,0
|
|
20230711,171700,2520352000,376000,376000,376000,376000,0
|
|
20230711,171600,2520352000,376000,376000,376000,376000,246
|
|
20230711,171500,2520352000,376000,376000,376000,376000,0
|
|
20230711,171400,2520352000,376000,376000,376000,376000,0
|
|
20230711,171300,2520352000,376000,376000,376000,376000,0
|
|
20230711,171200,2520352000,376000,376000,376000,376000,0
|
|
20230711,171100,2520352000,376000,376000,376000,376000,0
|
|
20230711,171000,2520352000,376000,376000,376000,376000,0
|
|
20230711,170900,2520352000,376000,376000,376000,376000,0
|
|
20230711,170800,2520352000,376000,376000,376000,376000,0
|
|
20230711,170700,2520352000,376000,376000,376000,376000,0
|
|
20230711,170600,2520352000,376000,376000,376000,376000,0
|
|
20230711,170500,2520352000,376000,376000,376000,376000,0
|
|
20230711,170400,2520352000,376000,376000,376000,376000,0
|
|
20230711,170300,2520352000,376000,376000,376000,376000,0
|
|
20230711,170200,2520352000,376000,376000,376000,376000,0
|
|
20230711,170100,2520352000,376000,376000,376000,376000,0
|
|
20230711,170000,2520352000,376000,376000,376000,376000,0
|
|
20230711,165900,2520352000,376000,376000,376000,376000,0
|
|
20230711,165800,2520352000,376000,376000,376000,376000,0
|
|
20230711,165700,2520352000,376000,376000,376000,376000,0
|
|
20230711,165600,2520352000,376000,376000,376000,376000,0
|
|
20230711,165500,2520352000,376000,376000,376000,376000,0
|
|
20230711,165400,2520352000,376000,376000,376000,376000,0
|
|
20230711,165300,2520352000,376000,376000,376000,376000,0
|
|
20230711,165200,2520352000,376000,376000,376000,376000,0
|
|
20230711,165100,2520352000,376000,376000,376000,376000,0
|
|
20230711,165000,2520352000,376000,376000,376000,376000,0
|
|
20230711,164900,2520352000,376000,376000,376000,376000,0
|
|
20230711,164800,2520352000,376000,376000,376000,376000,0
|
|
20230711,164700,2520352000,376000,376000,376000,376000,0
|
|
20230711,164600,2520352000,376000,376000,376000,376000,246
|
|
20230711,164500,2520352000,376000,376000,376000,376000,0
|
|
20230711,164400,2520352000,376000,376000,376000,376000,0
|
|
20230711,164300,2520352000,376000,376000,376000,376000,0
|
|
20230711,164200,2520352000,376000,376000,376000,376000,0
|
|
20230711,164100,2520352000,376000,376000,376000,376000,0
|
|
20230711,164000,2520352000,376000,376000,376000,376000,0
|
|
20230711,163900,2520352000,376000,376000,376000,376000,0
|
|
20230711,163800,2520352000,376000,376000,376000,376000,0
|
|
20230711,163700,2520352000,376000,376000,376000,376000,0
|
|
20230711,163600,2520352000,376000,376000,376000,376000,0
|
|
20230711,163500,2520352000,376000,376000,376000,376000,0
|
|
20230711,163400,2520352000,376000,376000,376000,376000,0
|
|
20230711,163300,2520352000,376000,376000,376000,376000,0
|
|
20230711,163200,2520352000,376000,376000,376000,376000,0
|
|
20230711,163100,2520352000,376000,376000,376000,376000,0
|
|
20230711,163000,2520352000,376000,376000,376000,376000,0
|
|
20230711,162900,2520352000,376000,376000,376000,376000,0
|
|
20230711,162800,2520352000,376000,376000,376000,376000,0
|
|
20230711,162700,2520352000,376000,376000,376000,376000,0
|
|
20230711,162600,2520352000,376000,376000,376000,376000,0
|
|
20230711,162500,2520352000,376000,376000,376000,376000,0
|
|
20230711,162400,2520352000,376000,376000,376000,376000,0
|
|
20230711,162300,2520352000,376000,376000,376000,376000,0
|
|
20230711,162200,2520352000,376000,376000,376000,376000,0
|
|
20230711,162100,2520352000,376000,376000,376000,376000,0
|
|
20230711,162000,2520352000,376000,376000,376000,376000,0
|
|
20230711,161900,2520352000,376000,376000,376000,376000,0
|
|
20230711,161800,2520352000,376000,376000,376000,376000,0
|
|
20230711,161700,2520352000,376000,376000,376000,376000,0
|
|
20230711,161600,2520352000,376000,376000,376000,376000,246
|
|
20230711,161500,2520352000,376000,376000,376000,376000,0
|
|
20230711,161400,2520352000,376000,376000,376000,376000,0
|
|
20230711,161300,2520352000,376000,376000,376000,376000,0
|
|
20230711,161200,2520352000,376000,376000,376000,376000,0
|
|
20230711,161100,2520352000,376000,376000,376000,376000,0
|
|
20230711,161000,2520352000,376000,376000,376000,376000,0
|
|
20230711,160900,2520352000,376000,376000,376000,376000,0
|
|
20230711,160800,2520352000,376000,376000,376000,376000,0
|
|
20230711,160700,2520352000,376000,376000,376000,376000,0
|
|
20230711,160600,2520352000,376000,376000,376000,376000,0
|
|
20230711,160500,2520352000,376000,376000,376000,376000,0
|
|
20230711,160400,2520352000,376000,376000,376000,376000,0
|
|
20230711,160300,2520352000,376000,376000,376000,376000,0
|
|
20230711,160200,2520352000,376000,376000,376000,376000,0
|
|
20230711,160100,2520352000,376000,376000,376000,376000,0
|
|
20230711,160000,2520352000,376000,376000,376000,376000,0
|
|
20230711,155900,2520352000,376000,376000,376000,376000,0
|
|
20230711,155800,2520352000,376000,376000,376000,376000,0
|
|
20230711,155700,2520352000,376000,376000,376000,376000,0
|
|
20230711,155600,2520352000,376000,376000,376000,376000,0
|
|
20230711,155500,2520352000,376000,376000,376000,376000,0
|
|
20230711,155400,2520352000,376000,376000,376000,376000,0
|
|
20230711,155300,2520352000,376000,376000,376000,376000,0
|
|
20230711,155200,2520352000,376000,376000,376000,376000,0
|
|
20230711,155100,2520352000,376000,376000,376000,376000,0
|
|
20230711,155000,2520352000,376000,376000,376000,376000,0
|
|
20230711,154900,2520352000,376000,376000,376000,376000,0
|
|
20230711,154800,2520352000,376000,376000,376000,376000,0
|
|
20230711,154700,2520352000,376000,376000,376000,376000,0
|
|
20230711,154600,2520352000,376000,376000,376000,376000,246
|
|
20230711,154500,2520352000,376000,376000,376000,376000,0
|
|
20230711,154400,2520352000,376000,376000,376000,376000,0
|
|
20230711,154300,2520352000,376000,376000,376000,376000,0
|
|
20230711,154200,2520352000,376000,376000,376000,376000,0
|
|
20230711,154100,2520352000,376000,376000,376000,376000,0
|
|
20230711,154000,2520352000,376000,376000,376000,376000,0
|
|
20230711,153900,2520352000,376000,376000,376000,376000,0
|
|
20230711,153800,2520352000,376000,376000,376000,376000,0
|
|
20230711,153700,2520352000,376000,376000,376000,376000,0
|
|
20230711,153600,2520352000,376000,376000,376000,376000,0
|
|
20230711,153500,2520352000,376000,376000,376000,376000,0
|
|
20230711,153400,2520352000,376000,376000,376000,376000,0
|
|
20230711,153300,2520352000,376000,376000,376000,376000,0
|
|
20230711,153200,2520352000,376000,376000,376000,376000,0
|
|
20230711,153100,2520352000,376000,376000,376000,376000,0
|
|
20230711,153000,2520352000,376000,376000,376000,376000,246
|
|
20230711,152900,2427856000,377000,377000,377000,377000,0
|
|
20230711,152800,2427856000,377000,377000,377000,377000,0
|
|
20230711,152700,2427856000,377000,377000,377000,377000,0
|
|
20230711,152600,2427856000,377000,377000,377000,377000,0
|
|
20230711,152500,2427856000,377000,377000,377000,377000,0
|
|
20230711,152400,2427856000,377000,377000,377000,377000,0
|
|
20230711,152300,2427856000,377000,377000,377000,377000,0
|
|
20230711,152200,2427856000,377000,377000,377000,377000,0
|
|
20230711,152100,2427856000,377000,377000,377000,377000,0
|
|
20230711,152000,2427856000,377000,377000,377000,377000,0
|
|
20230711,151900,2427856000,377000,376500,377000,376500,31
|
|
20230711,151800,2416170000,377000,377500,377500,377000,30
|
|
20230711,151700,2404857000,377000,377500,377500,377000,8
|
|
20230711,151600,2401838000,377500,377500,377500,377000,9
|
|
20230711,151500,2398441000,377500,377000,377500,377000,9
|
|
20230711,151400,2395045500,377500,377500,377500,377500,6
|
|
20230711,151300,2392780500,377000,377500,377500,377000,7
|
|
20230711,151200,2390139000,377500,377500,377500,377500,5
|
|
20230711,151100,2388251500,377000,377000,377000,376500,14
|
|
20230711,151000,2382974000,377000,376500,377000,376500,12
|
|
20230711,150900,2378452500,376500,377000,377000,376500,16
|
|
20230711,150800,2372421000,377000,377000,377000,377000,4
|
|
20230711,150700,2370913000,377000,377000,377000,377000,3
|
|
20230711,150600,2369782000,376500,377000,377000,376500,10
|
|
20230711,150500,2366013000,377000,376500,377000,376000,17
|
|
20230711,150400,2359610000,376500,376000,376500,376000,14
|
|
20230711,150300,2354339500,376500,376500,376500,376000,16
|
|
20230711,150200,2348316500,376500,376500,376500,376500,1
|
|
20230711,150100,2347940000,376500,376500,376500,376000,18
|
|
20230711,150000,2341163500,376000,376000,376500,376000,21
|
|
20230711,145900,2333263500,376000,376500,376500,376000,8
|
|
20230711,145800,2330254000,376500,376000,376500,376000,8
|
|
20230711,145700,2327243500,376000,376000,376500,375500,264
|
|
20230711,145600,2227978000,376000,375500,376000,375500,12
|
|
20230711,145500,2223470500,376000,376000,376000,376000,0
|
|
20230711,145400,2223470500,376000,376000,376000,376000,10
|
|
20230711,145300,2219710500,375500,375500,376000,375500,14
|
|
20230711,145200,2214452000,375500,376000,376000,375500,45
|
|
20230711,145100,2197536000,376000,376000,376000,375500,5
|
|
20230711,145000,2195656500,376000,375500,376000,375500,2
|
|
20230711,144900,2194905000,375500,375500,375500,375500,18
|
|
20230711,144800,2188146000,375500,375500,375500,375500,0
|
|
20230711,144700,2188146000,375500,375500,375500,375500,3
|
|
20230711,144600,2187019500,375500,375500,375500,375500,5
|
|
20230711,144500,2185142000,375500,375500,375500,375500,8
|
|
20230711,144400,2182138000,376000,376000,376000,375500,7
|
|
20230711,144300,2179507500,376000,375500,376000,375500,9
|
|
20230711,144200,2176126500,376000,375000,376000,375000,17
|
|
20230711,144100,2169744500,375000,375500,375500,375000,16
|
|
20230711,144000,2163741500,375500,375500,376000,375000,68
|
|
20230711,143900,2138208000,375500,375500,376000,375000,26
|
|
20230711,143800,2128440500,375500,375000,375500,375000,10
|
|
20230711,143700,2124686500,375500,375500,375500,375500,2
|
|
20230711,143600,2123935500,375000,375500,375500,375000,12
|
|
20230711,143500,2119434000,375500,375500,375500,375500,10
|
|
20230711,143400,2115679000,375500,375500,375500,375000,6
|
|
20230711,143300,2113427000,375000,375500,375500,375000,16
|
|
20230711,143200,2107424500,375000,375500,375500,375000,4
|
|
20230711,143100,2105923000,375500,375500,375500,375500,9
|
|
20230711,143000,2102543500,375500,375000,375500,375000,17
|
|
20230711,142900,2096163500,375000,375000,375500,375000,9
|
|
20230711,142800,2092788000,375000,375500,375500,375000,14
|
|
20230711,142700,2087535000,375500,375500,375500,375500,1
|
|
20230711,142600,2087159500,375000,375000,375000,375000,16
|
|
20230711,142500,2081159500,375000,375500,375500,375000,7
|
|
20230711,142400,2078531500,375000,375000,375000,375000,12
|
|
20230711,142300,2074031500,375000,375000,375000,375000,5
|
|
20230711,142200,2072156500,375000,375500,375500,375000,19
|
|
20230711,142100,2065028000,375000,375000,375500,375000,24
|
|
20230711,142000,2056026000,375000,376000,376000,375000,63
|
|
20230711,141900,2032377000,376000,375500,376000,375500,26
|
|
20230711,141800,2022613000,375500,376000,376000,375500,33
|
|
20230711,141700,2010220500,375500,375500,375500,375500,5
|
|
20230711,141600,2008343000,375500,375500,375500,375500,19
|
|
20230711,141500,2001208500,375500,375500,375500,375500,3
|
|
20230711,141400,2000082000,375500,375500,375500,375500,13
|
|
20230711,141300,1995200500,375500,375500,375500,375500,6
|
|
20230711,141200,1992947500,376000,375500,376000,375500,11
|
|
20230711,141100,1988816500,376000,376000,376000,376000,1
|
|
20230711,141000,1988440500,375500,376000,376000,375500,21
|
|
20230711,140900,1980553000,376000,375500,376000,375500,3
|
|
20230711,140800,1979425500,375500,376000,376000,375500,15
|
|
20230711,140700,1973788500,375500,375500,376000,375500,14
|
|
20230711,140600,1968530000,375500,376000,376000,375500,6
|
|
20230711,140500,1966276500,376000,375500,376000,375500,17
|
|
20230711,140400,1959890000,375500,375500,375500,375500,1
|
|
20230711,140300,1959514500,375500,375500,375500,375500,18
|
|
20230711,140200,1952755500,375500,375500,375500,375500,1
|
|
20230711,140100,1952380000,375500,376000,376000,375500,15
|
|
20230711,140000,1946747000,376000,376000,376000,375500,27
|
|
20230711,135900,1936599000,375500,376000,376000,375500,24
|
|
20230711,135800,1927580500,375500,376000,376000,375500,8
|
|
20230711,135700,1924573000,376000,375500,376000,375500,82
|
|
20230711,135600,1893779500,375500,375500,375500,375500,9
|
|
20230711,135500,1890400000,375500,375500,376000,375500,14
|
|
20230711,135400,1885141500,376000,376000,376000,376000,1
|
|
20230711,135300,1884765500,376000,375500,376000,375500,18
|
|
20230711,135200,1878006000,376000,376000,376000,376000,11
|
|
20230711,135100,1873870000,375500,375500,375500,375500,11
|
|
20230711,135000,1869739500,376000,375500,376000,375500,6
|
|
20230711,134900,1867486000,375500,375500,375500,375500,12
|
|
20230711,134800,1862980000,375500,375500,375500,375500,8
|
|
20230711,134700,1859976000,375500,375500,375500,375500,4
|
|
20230711,134600,1858474000,375000,376000,376000,375000,22
|
|
20230711,134500,1850215000,376000,375500,376000,375500,5
|
|
20230711,134400,1848335500,375500,375500,375500,375000,20
|
|
20230711,134300,1840830500,375500,375000,375500,375000,19
|
|
20230711,134200,1833698500,375500,375500,375500,375000,50
|
|
20230711,134100,1814930000,375500,375500,375500,375000,13
|
|
20230711,134000,1810049000,375500,375000,375500,375000,27
|
|
20230711,133900,1799917500,375000,375000,375000,375000,10
|
|
20230711,133800,1796167500,375000,375000,375500,375000,21
|
|
20230711,133700,1788288500,375000,376000,376000,375000,62
|
|
20230711,133600,1765005500,375500,375500,376000,375500,305
|
|
20230711,133500,1650475000,376000,376000,376000,376000,15
|
|
20230711,133400,1644835000,376000,375500,376000,375500,14
|
|
20230711,133300,1639575500,375500,376000,376000,375500,9
|
|
20230711,133200,1636195500,376000,375500,376000,375500,15
|
|
20230711,133100,1630561500,376000,376000,376000,376000,28
|
|
20230711,133000,1620033500,375500,375500,375500,375500,8
|
|
20230711,132900,1617029500,375500,376000,376000,375500,10
|
|
20230711,132800,1613273500,375500,375500,375500,375500,8
|
|
20230711,132700,1610269500,375500,375500,375500,375500,10
|
|
20230711,132600,1606514500,376000,376000,376000,375500,16
|
|
20230711,132500,1600502000,376000,376000,376000,375500,5
|
|
20230711,132400,1598622500,375500,376000,376000,375500,39
|
|
20230711,132300,1583973000,375500,376000,376000,375500,63
|
|
20230711,132200,1560286500,376000,376000,376500,376000,72
|
|
20230711,132100,1533214000,376000,376000,376000,376000,208
|
|
20230711,132000,1455006000,376000,376000,376000,376000,5
|
|
20230711,131900,1453126000,376000,376000,376000,376000,6
|
|
20230711,131800,1450870000,376000,376000,376000,376000,2
|
|
20230711,131700,1450118000,376500,376000,376500,376000,2
|
|
20230711,131600,1449365500,376000,376500,376500,376000,9
|
|
20230711,131500,1445979000,376000,376000,376000,376000,0
|
|
20230711,131400,1445979000,376000,376000,376000,376000,4
|
|
20230711,131300,1444475000,376000,376500,376500,376000,15
|
|
20230711,131200,1438830000,376000,376500,376500,376000,5
|
|
20230711,131100,1436949000,376000,376500,376500,376000,3
|
|
20230711,131000,1435820000,376000,376000,376500,376000,73
|
|
20230711,130900,1408339500,376500,376000,376500,376000,17
|
|
20230711,130800,1401940500,376500,376500,376500,376500,0
|
|
20230711,130700,1401940500,376500,376000,376500,376000,2
|
|
20230711,130600,1401188000,376000,376000,376000,376000,6
|
|
20230711,130500,1398932000,376000,376000,376000,376000,2
|
|
20230711,130400,1398180000,376000,376000,376000,376000,48
|
|
20230711,130300,1380132000,376000,376000,376000,376000,4
|
|
20230711,130200,1378628000,376000,376500,376500,376000,30
|
|
20230711,130100,1367334000,376500,376000,376500,376000,2
|
|
20230711,130000,1366581500,376000,376500,376500,376000,10
|
|
20230711,125900,1362820500,376000,376000,376000,376000,0
|
|
20230711,125800,1362820500,376000,376500,376500,376000,5
|
|
20230711,125700,1360940000,376500,376000,376500,376000,9
|
|
20230711,125600,1357553000,376000,376000,376000,376000,9
|
|
20230711,125500,1354169000,376500,376000,376500,376000,8
|
|
20230711,125400,1351160000,376000,376000,376000,376000,0
|
|
20230711,125300,1351160000,376000,376000,376500,376000,7
|
|
20230711,125200,1348527500,376500,376500,376500,376000,15
|
|
20230711,125100,1342880500,376500,376500,376500,376500,2
|
|
20230711,125000,1342127500,376500,376000,376500,376000,10
|
|
20230711,124900,1338367000,376000,376000,376000,376000,1
|
|
20230711,124800,1337991000,376000,376500,376500,376000,27
|
|
20230711,124700,1327826000,376500,376000,376500,376000,3
|
|
20230711,124600,1326697000,376000,376500,376500,376000,32
|
|
20230711,124500,1314652500,376500,377000,377000,376500,67
|
|
20230711,124400,1289426500,376500,376500,376500,376500,2
|
|
20230711,124300,1288673500,376500,376500,376500,376500,10
|
|
20230711,124200,1284908500,376500,376500,376500,376500,22
|
|
20230711,124100,1276625500,377000,377000,377000,376500,17
|
|
20230711,124000,1270218500,376500,376500,376500,376500,5
|
|
20230711,123900,1268336000,376500,377000,377000,376500,3
|
|
20230711,123800,1267206000,377000,377000,377000,377000,0
|
|
20230711,123700,1267206000,377000,377000,377000,377000,1
|
|
20230711,123600,1266829000,376500,376500,377000,376500,13
|
|
20230711,123500,1261932500,376500,376500,376500,376500,0
|
|
20230711,123400,1261932500,376500,376500,376500,376500,2
|
|
20230711,123300,1261179500,376500,376500,376500,376500,4
|
|
20230711,123200,1259673500,376500,376500,376500,376500,3
|
|
20230711,123100,1258544000,376500,377000,377000,376500,14
|
|
20230711,123000,1253267000,376500,376500,376500,376500,15
|
|
20230711,122900,1247619500,376500,376500,376500,376500,2
|
|
20230711,122800,1246866500,377000,376500,377000,376500,10
|
|
20230711,122700,1243100000,377000,376500,377000,376500,99
|
|
20230711,122600,1205825500,376500,377000,377000,376500,111
|
|
20230711,122500,1164033500,376500,376500,376500,376500,3
|
|
20230711,122400,1162904000,376500,376500,376500,376500,0
|
|
20230711,122300,1162904000,376500,376500,377000,376500,16
|
|
20230711,122200,1156877000,377000,377000,377000,377000,3
|
|
20230711,122100,1155746000,377000,377000,377000,377000,1
|
|
20230711,122000,1155369000,376500,377000,377000,376500,19
|
|
20230711,121900,1148210500,376500,376500,376500,376500,0
|
|
20230711,121800,1148210500,376500,377000,377000,376500,9
|
|
20230711,121700,1144818000,376500,376500,376500,376500,0
|
|
20230711,121600,1144818000,376500,377000,377000,376500,33
|
|
20230711,121500,1132380000,376500,377000,377000,376500,5
|
|
20230711,121400,1130496500,377000,377000,377000,377000,1
|
|
20230711,121300,1130119500,376500,376500,376500,376500,9
|
|
20230711,121200,1126731000,376500,376500,376500,376500,0
|
|
20230711,121100,1126731000,376500,376500,376500,376500,3
|
|
20230711,121000,1125601500,376500,377000,377000,376500,6
|
|
20230711,120900,1123342000,377000,377000,377000,377000,27
|
|
20230711,120800,1113163000,377000,376500,377000,376500,20
|
|
20230711,120700,1105625500,376500,376500,376500,376500,1
|
|
20230711,120600,1105249000,377000,377000,377000,376500,9
|
|
20230711,120500,1101858500,376500,377000,377000,376500,3
|
|
20230711,120400,1100728000,376500,376500,376500,376500,36
|
|
20230711,120300,1087174000,376500,376500,377000,376500,56
|
|
20230711,120200,1066089500,376500,377000,377000,376500,5
|
|
20230711,120100,1064206000,377000,376500,377000,376500,2
|
|
20230711,120000,1063452500,377000,376500,377000,376500,12
|
|
20230711,115900,1058932500,376500,376500,377000,376500,32
|
|
20230711,115800,1046882500,377000,377000,377000,377000,1
|
|
20230711,115700,1046505500,376500,376500,376500,376500,3
|
|
20230711,115600,1045376000,376500,377500,377500,376500,6
|
|
20230711,115500,1043116000,377000,376500,377000,376500,8
|
|
20230711,115400,1040100500,376500,376500,376500,376500,5
|
|
20230711,115300,1038218000,376500,377000,377000,376500,15
|
|
20230711,115200,1032565500,376500,376500,376500,376500,1
|
|
20230711,115100,1032189000,377000,377000,377000,377000,1
|
|
20230711,115000,1031812000,377000,377000,377000,376500,46
|
|
20230711,114900,1014471000,377000,377000,377000,377000,0
|
|
20230711,114800,1014471000,377000,377000,377000,376500,45
|
|
20230711,114700,997506500,377000,376500,377000,376500,4
|
|
20230711,114600,996000000,376500,377000,377000,376500,38
|
|
20230711,114500,981690000,376500,376500,376500,376500,2
|
|
20230711,114400,980937000,376500,376500,376500,376000,50
|
|
20230711,114300,962112500,376000,376500,376500,376000,52
|
|
20230711,114200,942540000,376500,376500,376500,376500,4
|
|
20230711,114100,941034000,376000,376500,376500,376000,27
|
|
20230711,114000,930872000,376000,376500,376500,376000,8
|
|
20230711,113900,927863000,376500,376500,376500,376000,17
|
|
20230711,113800,921463000,376500,376500,376500,376500,0
|
|
20230711,113700,921463000,376500,376000,376500,376000,8
|
|
20230711,113600,918453500,376000,376000,376000,376000,4
|
|
20230711,113500,916949500,376000,376500,376500,376000,8
|
|
20230711,113400,913939500,376000,376500,376500,376000,16
|
|
20230711,113300,907923000,376500,376000,376500,376000,18
|
|
20230711,113200,901150000,376500,376500,376500,376000,17
|
|
20230711,113100,894750000,376000,376000,376500,376000,27
|
|
20230711,113000,884586000,376000,376000,376000,376000,5
|
|
20230711,112900,882706000,376000,376000,376000,376000,3
|
|
20230711,112800,881578000,376000,376000,376000,376000,0
|
|
20230711,112700,881578000,376000,376000,376000,376000,8
|
|
20230711,112600,878570000,376000,376000,376000,376000,4
|
|
20230711,112500,877066000,376000,376000,376500,376000,4
|
|
20230711,112400,875561500,376500,376000,376500,376000,10
|
|
20230711,112300,871799000,376000,376000,376000,376000,5
|
|
20230711,112200,869919000,376000,376000,376000,376000,4
|
|
20230711,112100,868415000,376000,376000,376000,376000,1
|
|
20230711,112000,868039000,376000,376000,376000,376000,12
|
|
20230711,111900,863527000,376000,376000,376000,376000,1
|
|
20230711,111800,863151000,376500,376500,376500,376500,4
|
|
20230711,111700,861645000,376000,376000,376000,376000,9
|
|
20230711,111600,858261000,376000,376500,376500,376000,5
|
|
20230711,111500,856379000,376500,376500,376500,376500,2
|
|
20230711,111400,855626000,376000,376000,376000,376000,0
|
|
20230711,111300,855626000,376000,376000,376000,376000,9
|
|
20230711,111200,852242000,376000,376000,376000,376000,6
|
|
20230711,111100,849986000,376000,376000,376000,376000,2
|
|
20230711,111000,849234000,376000,376500,376500,376000,6
|
|
20230711,110900,846977500,376000,376000,376000,376000,3
|
|
20230711,110800,845849500,376000,376000,376500,376000,17
|
|
20230711,110700,839454500,376000,376000,376500,376000,9
|
|
20230711,110600,836069500,376000,376000,376000,376000,5
|
|
20230711,110500,834189500,376000,376000,376000,376000,3
|
|
20230711,110400,833061500,376000,376000,376000,376000,2
|
|
20230711,110300,832309500,376000,376000,376500,376000,14
|
|
20230711,110200,827044500,376000,376000,376000,376000,1
|
|
20230711,110100,826668500,376000,376000,376000,376000,23
|
|
20230711,110000,818020500,376500,376500,377000,376500,20
|
|
20230711,105900,810490000,376500,376500,376500,376500,75
|
|
20230711,105800,782252500,377000,376500,377000,376500,3
|
|
20230711,105700,781122500,377000,376500,377000,376500,17
|
|
20230711,105600,774716500,377000,377000,377000,377000,0
|
|
20230711,105500,774716500,377000,376500,377000,376500,2
|
|
20230711,105400,773963000,376500,376500,376500,376500,5
|
|
20230711,105300,772080500,376500,376500,376500,376500,5
|
|
20230711,105200,770198000,377000,377000,377000,377000,0
|
|
20230711,105100,770198000,377000,376500,377000,376500,14
|
|
20230711,105000,764926000,376500,377000,377000,376500,57
|
|
20230711,104900,743437500,377500,377000,377500,377000,7
|
|
20230711,104800,740797000,377000,377000,377000,377000,3
|
|
20230711,104700,739666000,377000,377000,377000,377000,15
|
|
20230711,104600,734011000,377000,377500,377500,377000,5
|
|
20230711,104500,732125500,377000,377500,377500,377000,4
|
|
20230711,104400,730617000,377500,377000,377500,377000,9
|
|
20230711,104300,727222500,377000,377000,377000,377000,14
|
|
20230711,104200,721944500,377000,377000,377000,377000,8
|
|
20230711,104100,718928500,377500,377500,377500,377500,0
|
|
20230711,104000,718928500,377500,377500,377500,377000,12
|
|
20230711,103900,714403500,377500,377500,377500,377500,8
|
|
20230711,103800,711383500,377000,377000,377000,377000,3
|
|
20230711,103700,710252500,377000,377000,377000,377000,9
|
|
20230711,103600,706859500,377500,377500,377500,377500,14
|
|
20230711,103500,701574500,377500,377500,377500,377000,8
|
|
20230711,103400,698555000,377500,377500,377500,377500,2
|
|
20230711,103300,697800000,377000,377000,377000,377000,10
|
|
20230711,103200,694030000,377500,377500,377500,377500,0
|
|
20230711,103100,694030000,377500,377500,377500,377500,1
|
|
20230711,103000,693652500,377500,378000,378000,377000,48
|
|
20230711,102900,675532500,377500,377500,377500,377500,5
|
|
20230711,102800,673645000,377500,377500,377500,377500,4
|
|
20230711,102700,672135000,377500,377500,377500,377500,0
|
|
20230711,102600,672135000,377500,377500,378000,377500,8
|
|
20230711,102500,669114500,377500,378000,378000,377500,240
|
|
20230711,102400,578441500,378500,379000,379000,378500,362
|
|
20230711,102300,441324000,379000,379000,379000,379000,1
|
|
20230711,102200,440945000,379000,379000,379000,379000,28
|
|
20230711,102100,430333000,379500,379500,379500,379500,1
|
|
20230711,102000,429953500,379500,379500,379500,379500,1
|
|
20230711,101900,429574000,379000,379000,379000,379000,3
|
|
20230711,101800,428437000,379500,379500,379500,379000,14
|
|
20230711,101700,423125000,379000,379500,379500,379000,12
|
|
20230711,101600,418574500,379500,379500,379500,379500,8
|
|
20230711,101500,415538500,379500,380000,380000,379500,14
|
|
20230711,101400,410219500,380000,380000,380000,380000,6
|
|
20230711,101300,407939500,380000,379500,380000,379500,13
|
|
20230711,101200,403003000,379500,379000,379500,379000,6
|
|
20230711,101100,400727000,380000,380000,380000,380000,2
|
|
20230711,101000,399967000,380000,380000,380000,380000,3
|
|
20230711,100900,398827000,379000,380000,380000,379000,28
|
|
20230711,100800,388189000,380000,380000,380000,380000,1
|
|
20230711,100700,387809000,380000,379000,380000,379000,2
|
|
20230711,100600,387050000,379500,379500,379500,379500,10
|
|
20230711,100500,383255000,379500,379500,379500,379500,0
|
|
20230711,100400,383255000,379500,379500,379500,379000,74
|
|
20230711,100300,355173500,379000,379000,379000,379000,0
|
|
20230711,100200,355173500,379000,379000,379000,379000,1
|
|
20230711,100100,354794500,379500,379000,379500,379000,66
|
|
20230711,100000,329780000,379000,379500,379500,379000,7
|
|
20230711,095900,327125500,379500,379500,379500,379500,1
|
|
20230711,095800,326746000,379000,379000,379000,379000,1
|
|
20230711,095700,326367000,379000,379000,379000,379000,0
|
|
20230711,095600,326367000,379000,379000,379000,379000,8
|
|
20230711,095500,323335000,379000,379000,379000,379000,0
|
|
20230711,095400,323335000,379000,379000,379000,379000,0
|
|
20230711,095300,323335000,379000,379000,379000,379000,0
|
|
20230711,095200,323335000,379000,379000,379000,379000,3
|
|
20230711,095100,322198000,379000,379000,379000,379000,41
|
|
20230711,095000,306659000,379500,379500,379500,379500,1
|
|
20230711,094900,306279500,379500,379500,379500,379500,0
|
|
20230711,094800,306279500,379500,379500,379500,379500,4
|
|
20230711,094700,304761500,379500,379500,379500,379500,6
|
|
20230711,094600,302484500,379500,379500,379500,379500,2
|
|
20230711,094500,301725500,379500,379500,379500,379000,6
|
|
20230711,094400,299449500,379500,379500,379500,379500,25
|
|
20230711,094300,289962000,379500,379500,379500,379500,2
|
|
20230711,094200,289203000,379500,379500,379500,379500,0
|
|
20230711,094100,289203000,379500,379500,379500,379500,1
|
|
20230711,094000,288823500,379500,379500,379500,379500,0
|
|
20230711,093900,288823500,379500,380000,380000,379500,54
|
|
20230711,093800,268320500,379500,380000,380000,379500,13
|
|
20230711,093700,263381500,379500,379500,379500,379500,0
|
|
20230711,093600,263381500,379500,380500,380500,379500,35
|
|
20230711,093500,250080500,380500,380500,380500,380500,6
|
|
20230711,093400,247797500,380500,380500,380500,380500,4
|
|
20230711,093300,246275500,380000,380000,380000,380000,0
|
|
20230711,093200,246275500,380000,380000,380500,380000,34
|
|
20230711,093100,233354500,380000,380000,380000,380000,5
|
|
20230711,093000,231454500,380000,379500,380000,379500,5
|
|
20230711,092900,229555000,380000,379500,380000,379500,5
|
|
20230711,092800,227657000,379500,379500,379500,379500,2
|
|
20230711,092700,226898000,379500,379000,379500,379000,9
|
|
20230711,092600,223485500,379500,379500,379500,379000,11
|
|
20230711,092500,219311500,379500,379500,379500,379500,10
|
|
20230711,092400,215516500,379500,379500,379500,379500,1
|
|
20230711,092300,215137000,379500,379500,379500,379500,96
|
|
20230711,092200,178705000,379500,379000,379500,379000,18
|
|
20230711,092100,171882500,379000,379000,379000,379000,0
|
|
20230711,092000,171882500,379000,379000,379500,379000,10
|
|
20230711,091900,168089000,379000,379000,379000,379000,2
|
|
20230711,091800,167331000,379000,379000,379000,379000,8
|
|
20230711,091700,164299000,379000,379000,379000,379000,1
|
|
20230711,091600,163920000,379000,379000,379000,379000,32
|
|
20230711,091500,151792000,379000,379000,379500,379000,9
|
|
20230711,091400,148380500,379000,379500,379500,379000,16
|
|
20230711,091300,142309000,379500,379500,379500,379000,25
|
|
20230711,091200,132822000,379500,379500,380000,379500,43
|
|
20230711,091100,116502500,379500,380000,380000,379500,9
|
|
20230711,091000,113083000,380000,378500,380000,378500,54
|
|
20230711,090900,92600500,379000,379000,379000,378500,8
|
|
20230711,090800,89569000,378500,379000,379000,378500,4
|
|
20230711,090700,88054500,378500,378000,378500,378000,43
|
|
20230711,090600,71795000,377500,377500,377500,377500,0
|
|
20230711,090500,71795000,377500,377500,377500,377500,1
|
|
20230711,090400,71417500,377500,378000,378000,377500,27
|
|
20230711,090300,61224500,377500,377500,377500,377500,18
|
|
20230711,090200,54429500,377500,377500,377500,377500,1
|
|
20230711,090100,54052000,377500,378500,378500,377500,87
|
|
20230711,090000,21168000,378000,378000,378000,378000,56
|