590 lines
33 KiB
CSV
590 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230712,184700,1660710000,377500,377500,377500,377500,277
|
|
20230712,184600,1660710000,377500,377500,377500,377500,0
|
|
20230712,184500,1660710000,377500,377500,377500,377500,0
|
|
20230712,184400,1660710000,377500,377500,377500,377500,0
|
|
20230712,184300,1660710000,377500,377500,377500,377500,0
|
|
20230712,184200,1660710000,377500,377500,377500,377500,0
|
|
20230712,184100,1660710000,377500,377500,377500,377500,0
|
|
20230712,184000,1660710000,377500,377500,377500,377500,0
|
|
20230712,183900,1660710000,377500,377500,377500,377500,0
|
|
20230712,183800,1660710000,377500,377500,377500,377500,0
|
|
20230712,183700,1660710000,377500,377500,377500,377500,0
|
|
20230712,183600,1660710000,377500,377500,377500,377500,0
|
|
20230712,183500,1660710000,377500,377500,377500,377500,0
|
|
20230712,183400,1660710000,377500,377500,377500,377500,0
|
|
20230712,183300,1660710000,377500,377500,377500,377500,0
|
|
20230712,183200,1660710000,377500,377500,377500,377500,0
|
|
20230712,183100,1660710000,377500,377500,377500,377500,0
|
|
20230712,183000,1660710000,377500,377500,377500,377500,0
|
|
20230712,182900,1660710000,377500,377500,377500,377500,0
|
|
20230712,182800,1660710000,377500,377500,377500,377500,0
|
|
20230712,182700,1660710000,377500,377500,377500,377500,0
|
|
20230712,182600,1660710000,377500,377500,377500,377500,0
|
|
20230712,182500,1660710000,377500,377500,377500,377500,0
|
|
20230712,182400,1660710000,377500,377500,377500,377500,0
|
|
20230712,182300,1660710000,377500,377500,377500,377500,0
|
|
20230712,182200,1660710000,377500,377500,377500,377500,0
|
|
20230712,182100,1660710000,377500,377500,377500,377500,0
|
|
20230712,182000,1660710000,377500,377500,377500,377500,0
|
|
20230712,181900,1660710000,377500,377500,377500,377500,0
|
|
20230712,181800,1660710000,377500,377500,377500,377500,0
|
|
20230712,181700,1660710000,377500,377500,377500,377500,277
|
|
20230712,181600,1660710000,377500,377500,377500,377500,0
|
|
20230712,181500,1660710000,377500,377500,377500,377500,0
|
|
20230712,181400,1660710000,377500,377500,377500,377500,0
|
|
20230712,181300,1660710000,377500,377500,377500,377500,0
|
|
20230712,181200,1660710000,377500,377500,377500,377500,0
|
|
20230712,181100,1660710000,377500,377500,377500,377500,0
|
|
20230712,181000,1660710000,377500,377500,377500,377500,0
|
|
20230712,180900,1660710000,377500,377500,377500,377500,0
|
|
20230712,180800,1660710000,377500,377500,377500,377500,0
|
|
20230712,180700,1660710000,377500,377500,377500,377500,0
|
|
20230712,180600,1660710000,377500,377500,377500,377500,0
|
|
20230712,180500,1660710000,377500,377500,377500,377500,0
|
|
20230712,180400,1660710000,377500,377500,377500,377500,0
|
|
20230712,180300,1660710000,377500,377500,377500,377500,0
|
|
20230712,180200,1660710000,377500,377500,377500,377500,0
|
|
20230712,180100,1660710000,377500,377500,377500,377500,0
|
|
20230712,180000,1660710000,377500,377500,377500,377500,0
|
|
20230712,175900,1660710000,377500,377500,377500,377500,0
|
|
20230712,175800,1660710000,377500,377500,377500,377500,0
|
|
20230712,175700,1660710000,377500,377500,377500,377500,0
|
|
20230712,175600,1660710000,377500,377500,377500,377500,0
|
|
20230712,175500,1660710000,377500,377500,377500,377500,0
|
|
20230712,175400,1660710000,377500,377500,377500,377500,0
|
|
20230712,175300,1660710000,377500,377500,377500,377500,0
|
|
20230712,175200,1660710000,377500,377500,377500,377500,0
|
|
20230712,175100,1660710000,377500,377500,377500,377500,0
|
|
20230712,175000,1660710000,377500,377500,377500,377500,0
|
|
20230712,174900,1660710000,377500,377500,377500,377500,0
|
|
20230712,174800,1660710000,377500,377500,377500,377500,0
|
|
20230712,174700,1660710000,377500,377500,377500,377500,277
|
|
20230712,174600,1660710000,377500,377500,377500,377500,0
|
|
20230712,174500,1660710000,377500,377500,377500,377500,0
|
|
20230712,174400,1660710000,377500,377500,377500,377500,0
|
|
20230712,174300,1660710000,377500,377500,377500,377500,0
|
|
20230712,174200,1660710000,377500,377500,377500,377500,0
|
|
20230712,174100,1660710000,377500,377500,377500,377500,0
|
|
20230712,174000,1660710000,377500,377500,377500,377500,0
|
|
20230712,173900,1660710000,377500,377500,377500,377500,0
|
|
20230712,173800,1660710000,377500,377500,377500,377500,0
|
|
20230712,173700,1660710000,377500,377500,377500,377500,0
|
|
20230712,173600,1660710000,377500,377500,377500,377500,0
|
|
20230712,173500,1660710000,377500,377500,377500,377500,0
|
|
20230712,173400,1660710000,377500,377500,377500,377500,0
|
|
20230712,173300,1660710000,377500,377500,377500,377500,0
|
|
20230712,173200,1660710000,377500,377500,377500,377500,0
|
|
20230712,173100,1660710000,377500,377500,377500,377500,0
|
|
20230712,173000,1660710000,377500,377500,377500,377500,0
|
|
20230712,172900,1660710000,377500,377500,377500,377500,0
|
|
20230712,172800,1660710000,377500,377500,377500,377500,0
|
|
20230712,172700,1660710000,377500,377500,377500,377500,0
|
|
20230712,172600,1660710000,377500,377500,377500,377500,0
|
|
20230712,172500,1660710000,377500,377500,377500,377500,0
|
|
20230712,172400,1660710000,377500,377500,377500,377500,0
|
|
20230712,172300,1660710000,377500,377500,377500,377500,0
|
|
20230712,172200,1660710000,377500,377500,377500,377500,0
|
|
20230712,172100,1660710000,377500,377500,377500,377500,0
|
|
20230712,172000,1660710000,377500,377500,377500,377500,0
|
|
20230712,171900,1660710000,377500,377500,377500,377500,0
|
|
20230712,171800,1660710000,377500,377500,377500,377500,0
|
|
20230712,171700,1660710000,377500,377500,377500,377500,277
|
|
20230712,171600,1660710000,377500,377500,377500,377500,0
|
|
20230712,171500,1660710000,377500,377500,377500,377500,0
|
|
20230712,171400,1660710000,377500,377500,377500,377500,0
|
|
20230712,171300,1660710000,377500,377500,377500,377500,0
|
|
20230712,171200,1660710000,377500,377500,377500,377500,0
|
|
20230712,171100,1660710000,377500,377500,377500,377500,0
|
|
20230712,171000,1660710000,377500,377500,377500,377500,0
|
|
20230712,170900,1660710000,377500,377500,377500,377500,0
|
|
20230712,170800,1660710000,377500,377500,377500,377500,0
|
|
20230712,170700,1660710000,377500,377500,377500,377500,0
|
|
20230712,170600,1660710000,377500,377500,377500,377500,0
|
|
20230712,170500,1660710000,377500,377500,377500,377500,0
|
|
20230712,170400,1660710000,377500,377500,377500,377500,0
|
|
20230712,170300,1660710000,377500,377500,377500,377500,0
|
|
20230712,170200,1660710000,377500,377500,377500,377500,0
|
|
20230712,170100,1660710000,377500,377500,377500,377500,0
|
|
20230712,170000,1660710000,377500,377500,377500,377500,0
|
|
20230712,165900,1660710000,377500,377500,377500,377500,0
|
|
20230712,165800,1660710000,377500,377500,377500,377500,0
|
|
20230712,165700,1660710000,377500,377500,377500,377500,0
|
|
20230712,165600,1660710000,377500,377500,377500,377500,0
|
|
20230712,165500,1660710000,377500,377500,377500,377500,0
|
|
20230712,165400,1660710000,377500,377500,377500,377500,0
|
|
20230712,165300,1660710000,377500,377500,377500,377500,0
|
|
20230712,165200,1660710000,377500,377500,377500,377500,0
|
|
20230712,165100,1660710000,377500,377500,377500,377500,0
|
|
20230712,165000,1660710000,377500,377500,377500,377500,0
|
|
20230712,164900,1660710000,377500,377500,377500,377500,0
|
|
20230712,164800,1660710000,377500,377500,377500,377500,0
|
|
20230712,164700,1660710000,377500,377500,377500,377500,277
|
|
20230712,164600,1660710000,377500,377500,377500,377500,0
|
|
20230712,164500,1660710000,377500,377500,377500,377500,0
|
|
20230712,164400,1660710000,377500,377500,377500,377500,0
|
|
20230712,164300,1660710000,377500,377500,377500,377500,0
|
|
20230712,164200,1660710000,377500,377500,377500,377500,0
|
|
20230712,164100,1660710000,377500,377500,377500,377500,0
|
|
20230712,164000,1660710000,377500,377500,377500,377500,0
|
|
20230712,163900,1660710000,377500,377500,377500,377500,0
|
|
20230712,163800,1660710000,377500,377500,377500,377500,0
|
|
20230712,163700,1660710000,377500,377500,377500,377500,0
|
|
20230712,163600,1660710000,377500,377500,377500,377500,0
|
|
20230712,163500,1660710000,377500,377500,377500,377500,0
|
|
20230712,163400,1660710000,377500,377500,377500,377500,0
|
|
20230712,163300,1660710000,377500,377500,377500,377500,0
|
|
20230712,163200,1660710000,377500,377500,377500,377500,0
|
|
20230712,163100,1660710000,377500,377500,377500,377500,0
|
|
20230712,163000,1660710000,377500,377500,377500,377500,0
|
|
20230712,162900,1660710000,377500,377500,377500,377500,0
|
|
20230712,162800,1660710000,377500,377500,377500,377500,0
|
|
20230712,162700,1660710000,377500,377500,377500,377500,0
|
|
20230712,162600,1660710000,377500,377500,377500,377500,0
|
|
20230712,162500,1660710000,377500,377500,377500,377500,0
|
|
20230712,162400,1660710000,377500,377500,377500,377500,0
|
|
20230712,162300,1660710000,377500,377500,377500,377500,0
|
|
20230712,162200,1660710000,377500,377500,377500,377500,0
|
|
20230712,162100,1660710000,377500,377500,377500,377500,0
|
|
20230712,162000,1660710000,377500,377500,377500,377500,0
|
|
20230712,161900,1660710000,377500,377500,377500,377500,0
|
|
20230712,161800,1660710000,377500,377500,377500,377500,0
|
|
20230712,161700,1660710000,377500,377500,377500,377500,277
|
|
20230712,161600,1660710000,377500,377500,377500,377500,0
|
|
20230712,161500,1660710000,377500,377500,377500,377500,0
|
|
20230712,161400,1660710000,377500,377500,377500,377500,0
|
|
20230712,161300,1660710000,377500,377500,377500,377500,0
|
|
20230712,161200,1660710000,377500,377500,377500,377500,0
|
|
20230712,161100,1660710000,377500,377500,377500,377500,0
|
|
20230712,161000,1660710000,377500,377500,377500,377500,0
|
|
20230712,160900,1660710000,377500,377500,377500,377500,0
|
|
20230712,160800,1660710000,377500,377500,377500,377500,0
|
|
20230712,160700,1660710000,377500,377500,377500,377500,0
|
|
20230712,160600,1660710000,377500,377500,377500,377500,0
|
|
20230712,160500,1660710000,377500,377500,377500,377500,0
|
|
20230712,160400,1660710000,377500,377500,377500,377500,0
|
|
20230712,160300,1660710000,377500,377500,377500,377500,0
|
|
20230712,160200,1660710000,377500,377500,377500,377500,0
|
|
20230712,160100,1660710000,377500,377500,377500,377500,0
|
|
20230712,160000,1660710000,377500,377500,377500,377500,0
|
|
20230712,155900,1660710000,377500,377500,377500,377500,0
|
|
20230712,155800,1660710000,377500,377500,377500,377500,0
|
|
20230712,155700,1660710000,377500,377500,377500,377500,0
|
|
20230712,155600,1660710000,377500,377500,377500,377500,0
|
|
20230712,155500,1660710000,377500,377500,377500,377500,0
|
|
20230712,155400,1660710000,377500,377500,377500,377500,0
|
|
20230712,155300,1660710000,377500,377500,377500,377500,0
|
|
20230712,155200,1660710000,377500,377500,377500,377500,0
|
|
20230712,155100,1660710000,377500,377500,377500,377500,0
|
|
20230712,155000,1660710000,377500,377500,377500,377500,0
|
|
20230712,154900,1660710000,377500,377500,377500,377500,0
|
|
20230712,154800,1660710000,377500,377500,377500,377500,0
|
|
20230712,154700,1660710000,377500,377500,377500,377500,277
|
|
20230712,154600,1660710000,377500,377500,377500,377500,0
|
|
20230712,154500,1660710000,377500,377500,377500,377500,0
|
|
20230712,154400,1660710000,377500,377500,377500,377500,0
|
|
20230712,154300,1660710000,377500,377500,377500,377500,0
|
|
20230712,154200,1660710000,377500,377500,377500,377500,0
|
|
20230712,154100,1660710000,377500,377500,377500,377500,0
|
|
20230712,154000,1660710000,377500,377500,377500,377500,0
|
|
20230712,153900,1660710000,377500,377500,377500,377500,0
|
|
20230712,153800,1660710000,377500,377500,377500,377500,0
|
|
20230712,153700,1660710000,377500,377500,377500,377500,0
|
|
20230712,153600,1660710000,377500,377500,377500,377500,0
|
|
20230712,153500,1660710000,377500,377500,377500,377500,0
|
|
20230712,153400,1660710000,377500,377500,377500,377500,0
|
|
20230712,153300,1660710000,377500,377500,377500,377500,0
|
|
20230712,153200,1660710000,377500,377500,377500,377500,0
|
|
20230712,153100,1660710000,377500,377500,377500,377500,0
|
|
20230712,153000,1660710000,377500,377500,377500,377500,277
|
|
20230712,152900,1556142500,378000,378000,378000,378000,0
|
|
20230712,152800,1556142500,378000,378000,378000,378000,0
|
|
20230712,152700,1556142500,378000,378000,378000,378000,0
|
|
20230712,152600,1556142500,378000,378000,378000,378000,0
|
|
20230712,152500,1556142500,378000,378000,378000,378000,0
|
|
20230712,152400,1556142500,378000,378000,378000,378000,0
|
|
20230712,152300,1556142500,378000,378000,378000,378000,0
|
|
20230712,152200,1556142500,378000,378000,378000,378000,0
|
|
20230712,152100,1556142500,378000,378000,378000,378000,0
|
|
20230712,152000,1556142500,378000,378000,378000,378000,0
|
|
20230712,151900,1556142500,378000,378000,378000,377500,36
|
|
20230712,151800,1542547500,378000,378000,378000,377500,7
|
|
20230712,151700,1539902000,377500,377500,378000,377500,8
|
|
20230712,151600,1536879000,378000,378000,378000,378000,6
|
|
20230712,151500,1534611000,378000,377500,378000,377500,7
|
|
20230712,151400,1531966000,378000,378000,378000,378000,1
|
|
20230712,151300,1531588000,378000,378000,378000,378000,2
|
|
20230712,151200,1530832000,378000,378000,378000,378000,3
|
|
20230712,151100,1529698000,377500,377500,377500,377500,22
|
|
20230712,151000,1521393000,377500,377500,378000,377500,26
|
|
20230712,150900,1511577500,377500,378000,378000,377500,27
|
|
20230712,150800,1501382000,378000,378500,378500,378000,166
|
|
20230712,150700,1438633500,378500,378000,378500,378000,18
|
|
20230712,150600,1431827000,378000,378500,378500,378000,103
|
|
20230712,150500,1392891500,378500,378000,378500,378000,4
|
|
20230712,150400,1391378000,378500,378500,378500,378500,4
|
|
20230712,150300,1389864000,378500,378500,378500,378500,4
|
|
20230712,150200,1388350000,378500,378500,378500,378500,20
|
|
20230712,150100,1380780000,378000,378500,378500,378000,5
|
|
20230712,150000,1378888000,378500,378500,378500,378000,8
|
|
20230712,145900,1375862500,378000,378000,378000,378000,1
|
|
20230712,145800,1375484500,378500,378500,378500,378500,5
|
|
20230712,145700,1373592000,378500,378500,378500,378500,1
|
|
20230712,145600,1373213500,378500,378000,378500,378000,19
|
|
20230712,145500,1366029500,378000,378000,378000,378000,51
|
|
20230712,145400,1346751500,378500,378500,378500,378000,24
|
|
20230712,145300,1337668000,378500,378500,378500,378500,41
|
|
20230712,145200,1322149500,378500,378500,378500,378500,7
|
|
20230712,145100,1319500000,378500,378000,379000,378000,8
|
|
20230712,145000,1316472000,378000,378500,379000,378000,4
|
|
20230712,144900,1314958500,378500,378500,378500,378500,0
|
|
20230712,144800,1314958500,378500,378500,378500,378500,16
|
|
20230712,144700,1308902500,378500,379000,379000,378500,26
|
|
20230712,144600,1299049000,378500,378500,378500,378500,1
|
|
20230712,144500,1298670500,379000,379000,379000,379000,1
|
|
20230712,144400,1298291500,378000,378500,378500,378000,25
|
|
20230712,144300,1288836500,378500,378500,378500,378000,8
|
|
20230712,144200,1285809000,378500,378500,378500,378500,6
|
|
20230712,144100,1283538000,378500,378500,378500,378500,3
|
|
20230712,144000,1282402500,378500,378500,378500,378500,3
|
|
20230712,143900,1281267000,378500,378500,378500,378500,3
|
|
20230712,143800,1280131500,378500,378500,378500,378000,41
|
|
20230712,143700,1264613500,378500,378500,378500,378500,1
|
|
20230712,143600,1264235000,378000,378500,378500,378000,11
|
|
20230712,143500,1260072000,378500,378500,378500,378500,12
|
|
20230712,143400,1255530000,378500,378500,378500,378500,6
|
|
20230712,143300,1253259000,378500,378500,378500,378500,8
|
|
20230712,143200,1250231000,378500,378000,378500,378000,3
|
|
20230712,143100,1249096000,378000,378000,378000,378000,2
|
|
20230712,143000,1248340000,378500,378500,378500,378500,0
|
|
20230712,142900,1248340000,378500,378500,378500,378500,2
|
|
20230712,142800,1247583000,378500,378500,378500,378500,0
|
|
20230712,142700,1247583000,378500,378500,378500,378500,3
|
|
20230712,142600,1246447500,378000,378500,378500,378000,6
|
|
20230712,142500,1244177500,378500,378500,378500,378500,0
|
|
20230712,142400,1244177500,378500,378500,378500,378500,11
|
|
20230712,142300,1240014000,378000,378500,378500,378000,11
|
|
20230712,142200,1235852000,378500,378500,378500,378500,6
|
|
20230712,142100,1233581000,378500,378500,378500,378500,30
|
|
20230712,142000,1222226000,379000,379000,379000,379000,0
|
|
20230712,141900,1222226000,379000,378500,379000,378500,31
|
|
20230712,141800,1210492000,378500,378500,378500,378500,12
|
|
20230712,141700,1205950000,378500,378500,378500,378500,6
|
|
20230712,141600,1203679000,378500,378500,378500,378500,1
|
|
20230712,141500,1203300500,378500,379000,379000,378500,7
|
|
20230712,141400,1200648500,379000,379000,379000,379000,2
|
|
20230712,141300,1199890500,379000,379000,379000,379000,10
|
|
20230712,141200,1196100500,379000,379000,379000,379000,0
|
|
20230712,141100,1196100500,379000,379000,379000,379000,0
|
|
20230712,141000,1196100500,379000,379000,379000,379000,2
|
|
20230712,140900,1195342500,378500,378500,378500,378500,2
|
|
20230712,140800,1194585500,378500,378500,378500,378500,3
|
|
20230712,140700,1193450000,378500,378500,378500,378500,2
|
|
20230712,140600,1192693000,378500,378500,378500,378500,10
|
|
20230712,140500,1188908000,378500,378500,378500,378500,2
|
|
20230712,140400,1188151000,378500,378500,378500,378500,53
|
|
20230712,140300,1168090500,378500,378500,378500,378500,4
|
|
20230712,140200,1166576500,378500,378500,378500,378500,33
|
|
20230712,140100,1154086000,378500,378500,378500,378500,21
|
|
20230712,140000,1146137500,378000,378000,378000,378000,1
|
|
20230712,135900,1145759500,378500,378500,378500,378500,1
|
|
20230712,135800,1145381000,378500,378500,378500,378500,0
|
|
20230712,135700,1145381000,378500,378000,378500,378000,2
|
|
20230712,135600,1144624500,378500,378500,378500,378500,7
|
|
20230712,135500,1141975000,378500,378500,378500,378500,2
|
|
20230712,135400,1141218000,378500,378500,378500,378000,10
|
|
20230712,135300,1137433500,378500,378500,378500,378500,5
|
|
20230712,135200,1135541000,378500,378500,378500,378000,6
|
|
20230712,135100,1133270500,378500,378500,378500,378500,0
|
|
20230712,135000,1133270500,378500,378500,378500,378500,1
|
|
20230712,134900,1132892000,378500,378500,378500,378500,22
|
|
20230712,134800,1124565000,378500,378500,378500,378500,3
|
|
20230712,134700,1123429500,378500,378500,378500,378500,4
|
|
20230712,134600,1121915500,378500,378500,378500,378500,1
|
|
20230712,134500,1121537000,378000,378500,378500,378000,4
|
|
20230712,134400,1120023500,378000,378500,378500,378000,6
|
|
20230712,134300,1117753000,378500,378500,378500,378500,7
|
|
20230712,134200,1115103500,378500,378500,378500,378500,2
|
|
20230712,134100,1114346500,378000,378000,378000,378000,0
|
|
20230712,134000,1114346500,378000,378000,378000,378000,1
|
|
20230712,133900,1113968500,378500,378500,378500,378500,0
|
|
20230712,133800,1113968500,378500,378500,378500,378500,8
|
|
20230712,133700,1110940500,378000,378500,378500,378000,15
|
|
20230712,133600,1105263500,378500,378500,378500,378500,0
|
|
20230712,133500,1105263500,378500,378500,378500,378500,0
|
|
20230712,133400,1105263500,378500,378500,378500,378500,4
|
|
20230712,133300,1103749500,378500,378500,378500,378500,25
|
|
20230712,133200,1094287000,378500,378500,378500,378500,0
|
|
20230712,133100,1094287000,378500,378500,378500,378500,5
|
|
20230712,133000,1092394500,378500,378000,378500,378000,2
|
|
20230712,132900,1091638000,378000,378000,378000,378000,0
|
|
20230712,132800,1091638000,378000,378000,378000,378000,0
|
|
20230712,132700,1091638000,378000,378000,378000,378000,0
|
|
20230712,132600,1091638000,378000,378000,378000,378000,1
|
|
20230712,132500,1091260000,378500,378500,378500,378500,0
|
|
20230712,132400,1091260000,378500,378500,378500,378500,0
|
|
20230712,132300,1091260000,378500,378500,378500,378500,19
|
|
20230712,132200,1084068500,378500,378000,378500,378000,27
|
|
20230712,132100,1073849500,378500,378500,378500,378500,3
|
|
20230712,132000,1072714000,378500,378500,378500,378500,2
|
|
20230712,131900,1071957000,378500,378500,378500,378500,0
|
|
20230712,131800,1071957000,378500,378500,378500,378500,11
|
|
20230712,131700,1067793500,378500,378500,378500,378500,1
|
|
20230712,131600,1067415000,378500,378500,378500,378500,1
|
|
20230712,131500,1067036500,378500,378500,378500,378500,21
|
|
20230712,131400,1059088000,378500,378500,378500,378000,4
|
|
20230712,131300,1057574500,378500,378500,378500,378500,1
|
|
20230712,131200,1057196000,378000,378500,378500,378000,52
|
|
20230712,131100,1037515000,378500,378500,378500,378500,0
|
|
20230712,131000,1037515000,378500,378500,378500,378500,1
|
|
20230712,130900,1037136500,378000,378000,378000,378000,0
|
|
20230712,130800,1037136500,378000,378000,378000,378000,2
|
|
20230712,130700,1036380500,378500,378500,378500,378500,0
|
|
20230712,130600,1036380500,378500,378500,378500,378500,0
|
|
20230712,130500,1036380500,378500,378500,378500,378500,0
|
|
20230712,130400,1036380500,378500,378500,378500,378500,1
|
|
20230712,130300,1036002000,378500,378500,378500,378500,0
|
|
20230712,130200,1036002000,378500,378500,378500,378500,2
|
|
20230712,130100,1035245000,378500,378500,378500,378500,1
|
|
20230712,130000,1034866500,378500,378500,378500,378500,2
|
|
20230712,125900,1034109500,378500,378500,378500,378500,1
|
|
20230712,125800,1033731000,378000,378000,378000,378000,1
|
|
20230712,125700,1033353000,378500,378500,378500,378500,2
|
|
20230712,125600,1032596000,378500,378000,378500,378000,34
|
|
20230712,125500,1019734000,378000,378000,378000,378000,1
|
|
20230712,125400,1019356000,378500,378500,378500,378500,1
|
|
20230712,125300,1018977500,378500,378500,378500,378500,3
|
|
20230712,125200,1017842000,378500,378500,378500,378500,1
|
|
20230712,125100,1017463500,378500,378500,378500,378500,2
|
|
20230712,125000,1016706500,378500,378500,378500,378500,9
|
|
20230712,124900,1013300000,378500,378500,378500,378500,1
|
|
20230712,124800,1012921500,378500,378500,378500,378500,14
|
|
20230712,124700,1007622500,378500,378500,378500,378500,13
|
|
20230712,124600,1002702000,378500,378500,378500,378500,8
|
|
20230712,124500,999674000,378500,379000,379000,378500,51
|
|
20230712,124400,980370000,379000,378500,379000,378500,2
|
|
20230712,124300,979612500,379000,379000,379000,379000,11
|
|
20230712,124200,975443500,379000,379000,379000,379000,0
|
|
20230712,124100,975443500,379000,379000,379000,379000,0
|
|
20230712,124000,975443500,379000,379000,379000,379000,11
|
|
20230712,123900,971274500,378500,378500,378500,378500,0
|
|
20230712,123800,971274500,378500,379000,379000,378500,2
|
|
20230712,123700,970517000,379000,379000,379000,379000,0
|
|
20230712,123600,970517000,379000,379000,379000,379000,1
|
|
20230712,123500,970138000,379000,379000,379000,379000,2
|
|
20230712,123400,969380000,379000,378500,379000,378500,3
|
|
20230712,123300,968243500,378500,378500,378500,378500,0
|
|
20230712,123200,968243500,378500,379000,379000,378500,42
|
|
20230712,123100,952345000,379000,379000,379000,379000,0
|
|
20230712,123000,952345000,379000,378500,379000,378500,3
|
|
20230712,122900,951208500,379000,379000,379000,379000,0
|
|
20230712,122800,951208500,379000,379000,379000,379000,5
|
|
20230712,122700,949313500,379000,379000,379000,379000,2
|
|
20230712,122600,948555500,379000,379000,379000,379000,1
|
|
20230712,122500,948176500,378500,378500,378500,378500,1
|
|
20230712,122400,947798000,378500,378500,378500,378500,10
|
|
20230712,122300,944013000,378500,378500,378500,378500,0
|
|
20230712,122200,944013000,378500,378500,378500,378500,0
|
|
20230712,122100,944013000,378500,378500,378500,378500,1
|
|
20230712,122000,943634500,378500,378500,378500,378500,15
|
|
20230712,121900,937957000,378500,378500,378500,378500,0
|
|
20230712,121800,937957000,378500,378500,378500,378500,1
|
|
20230712,121700,937578500,378500,378500,378500,378500,0
|
|
20230712,121600,937578500,378500,379000,379000,378500,5
|
|
20230712,121500,935684000,378500,378500,378500,378500,0
|
|
20230712,121400,935684000,378500,378500,378500,378500,10
|
|
20230712,121300,931899000,378500,378500,378500,378500,0
|
|
20230712,121200,931899000,378500,378500,378500,378500,0
|
|
20230712,121100,931899000,378500,378500,378500,378500,0
|
|
20230712,121000,931899000,378500,378500,378500,378500,0
|
|
20230712,120900,931899000,378500,378500,378500,378500,0
|
|
20230712,120800,931899000,378500,378500,378500,378500,7
|
|
20230712,120700,929249500,379000,379000,379000,379000,0
|
|
20230712,120600,929249500,379000,379000,379000,379000,0
|
|
20230712,120500,929249500,379000,379000,379000,379000,4
|
|
20230712,120400,927733500,378500,378500,378500,378500,0
|
|
20230712,120300,927733500,378500,378500,378500,378500,1
|
|
20230712,120200,927355000,378500,378500,378500,378500,22
|
|
20230712,120100,919028000,379000,379000,379000,379000,3
|
|
20230712,120000,917891000,379000,379000,379000,379000,0
|
|
20230712,115900,917891000,379000,379000,379000,379000,3
|
|
20230712,115800,916754000,378500,378500,378500,378500,66
|
|
20230712,115700,891773000,378000,378000,378000,378000,7
|
|
20230712,115600,889127000,378500,378500,378500,378500,5
|
|
20230712,115500,887234500,378000,378000,378000,378000,1
|
|
20230712,115400,886856500,378000,378000,378000,378000,0
|
|
20230712,115300,886856500,378000,378000,378000,378000,17
|
|
20230712,115200,880430500,378500,378500,378500,378500,3
|
|
20230712,115100,879295000,378500,378500,378500,378500,0
|
|
20230712,115000,879295000,378500,378500,378500,378500,5
|
|
20230712,114900,877402500,378500,378500,378500,378000,34
|
|
20230712,114800,864534000,378000,378000,378000,378000,196
|
|
20230712,114700,790446000,378000,378000,378000,378000,4
|
|
20230712,114600,788934000,378000,378000,378000,378000,6
|
|
20230712,114500,786666000,377500,377500,377500,377500,0
|
|
20230712,114400,786666000,377500,377500,377500,377500,0
|
|
20230712,114300,786666000,377500,377500,377500,377500,1
|
|
20230712,114200,786288500,377500,377500,377500,377500,0
|
|
20230712,114100,786288500,377500,377500,377500,377500,0
|
|
20230712,114000,786288500,377500,377500,377500,377500,18
|
|
20230712,113900,779493500,377500,377500,377500,377500,0
|
|
20230712,113800,779493500,377500,377500,377500,377500,0
|
|
20230712,113700,779493500,377500,377500,377500,377500,4
|
|
20230712,113600,777983500,377500,377500,377500,377500,0
|
|
20230712,113500,777983500,377500,377500,377500,377500,1
|
|
20230712,113400,777606000,378000,378000,378000,378000,52
|
|
20230712,113300,757950000,377500,377000,377500,377000,59
|
|
20230712,113200,735678000,377500,377500,377500,377500,6
|
|
20230712,113100,733413000,377500,377500,377500,377500,2
|
|
20230712,113000,732658000,377500,377500,377500,377500,7
|
|
20230712,112900,730015500,377500,377500,377500,377500,10
|
|
20230712,112800,726240500,377500,377500,377500,377500,6
|
|
20230712,112700,723975500,377500,377500,377500,377500,161
|
|
20230712,112600,663198000,377500,377500,377500,377500,0
|
|
20230712,112500,663198000,377500,377000,377500,377000,61
|
|
20230712,112400,640200500,377000,377000,377000,377000,0
|
|
20230712,112300,640200500,377000,377000,377000,377000,5
|
|
20230712,112200,638315500,377000,377000,377000,377000,3
|
|
20230712,112100,637184500,377000,377000,377000,377000,1
|
|
20230712,112000,636807500,377500,377500,377500,377500,0
|
|
20230712,111900,636807500,377500,377500,377500,377500,5
|
|
20230712,111800,634920000,377500,377500,377500,377500,8
|
|
20230712,111700,631900000,377500,377500,377500,377500,10
|
|
20230712,111600,628125000,377500,377500,377500,377500,0
|
|
20230712,111500,628125000,377500,377500,377500,377500,0
|
|
20230712,111400,628125000,377500,377500,377500,377500,16
|
|
20230712,111300,622085000,377500,377500,377500,377500,38
|
|
20230712,111200,607740000,378000,378000,378000,378000,4
|
|
20230712,111100,606228000,378000,378000,378000,377500,57
|
|
20230712,111000,584709000,378000,378000,378000,378000,1
|
|
20230712,110900,584331000,377500,378000,378000,377500,18
|
|
20230712,110800,577535500,378000,378000,378000,378000,0
|
|
20230712,110700,577535500,378000,377500,378000,377500,2
|
|
20230712,110600,576780000,377500,377500,377500,377500,1
|
|
20230712,110500,576402500,377500,377500,377500,377500,0
|
|
20230712,110400,576402500,377500,377500,377500,377500,0
|
|
20230712,110300,576402500,377500,377500,377500,377500,0
|
|
20230712,110200,576402500,377500,377500,377500,377500,0
|
|
20230712,110100,576402500,377500,377500,377500,377500,163
|
|
20230712,110000,514870000,377500,377500,377500,377500,2
|
|
20230712,105900,514115000,377500,377500,377500,377500,0
|
|
20230712,105800,514115000,377500,377500,377500,377500,0
|
|
20230712,105700,514115000,377500,377500,377500,377500,8
|
|
20230712,105600,511095000,377000,377000,377000,377000,0
|
|
20230712,105500,511095000,377000,377000,377000,377000,1
|
|
20230712,105400,510718000,377500,377500,377500,377500,4
|
|
20230712,105300,509208000,377500,377500,377500,377500,3
|
|
20230712,105200,508075500,377000,377500,377500,377000,12
|
|
20230712,105100,503546000,378000,378000,378000,378000,2
|
|
20230712,105000,502790000,377000,377000,377000,377000,12
|
|
20230712,104900,498266000,377500,377500,377500,377500,12
|
|
20230712,104800,493736000,377500,377500,377500,377500,4
|
|
20230712,104700,492226000,377500,377500,377500,377500,7
|
|
20230712,104600,489583500,377500,377500,377500,377500,7
|
|
20230712,104500,486941000,377500,377500,377500,377500,2
|
|
20230712,104400,486186000,377000,377500,377500,377000,53
|
|
20230712,104300,466179000,377500,377500,377500,377500,0
|
|
20230712,104200,466179000,377500,377500,377500,377500,0
|
|
20230712,104100,466179000,377500,377500,377500,377500,6
|
|
20230712,104000,463914000,377500,377500,377500,377500,4
|
|
20230712,103900,462404000,377500,377500,377500,377500,4
|
|
20230712,103800,460894000,377000,377500,377500,377000,10
|
|
20230712,103700,457119500,377500,377500,377500,377500,23
|
|
20230712,103600,448437000,377500,377500,377500,377500,0
|
|
20230712,103500,448437000,377500,377500,377500,377500,1
|
|
20230712,103400,448059500,377500,377500,377500,377500,2
|
|
20230712,103300,447304500,377500,377500,377500,377500,0
|
|
20230712,103200,447304500,377500,377500,377500,377500,32
|
|
20230712,103100,435224500,377500,377500,377500,377500,10
|
|
20230712,103000,431449500,377500,377500,377500,377500,26
|
|
20230712,102900,421634500,377500,377500,377500,377500,15
|
|
20230712,102800,415972000,378000,377500,378000,377500,105
|
|
20230712,102700,376332500,378000,378000,378000,378000,1
|
|
20230712,102600,375954500,377500,377500,377500,377500,0
|
|
20230712,102500,375954500,377500,377500,377500,377500,1
|
|
20230712,102400,375577000,377500,377500,377500,377500,1
|
|
20230712,102300,375199500,378000,378000,378000,378000,11
|
|
20230712,102200,371041500,378000,378000,378000,378000,0
|
|
20230712,102100,371041500,378000,378000,378000,378000,3
|
|
20230712,102000,369907500,378000,378000,378000,378000,2
|
|
20230712,101900,369151500,378000,378000,378000,378000,3
|
|
20230712,101800,368017500,378000,378000,378000,378000,6
|
|
20230712,101700,365749500,377500,377500,377500,377500,196
|
|
20230712,101600,291759500,377500,377500,377500,377500,10
|
|
20230712,101500,287984500,377000,377000,377000,377000,0
|
|
20230712,101400,287984500,377000,377000,377000,377000,5
|
|
20230712,101300,286099500,377500,377500,377500,377500,5
|
|
20230712,101200,284212000,377500,377500,377500,377500,10
|
|
20230712,101100,280437000,377500,377500,377500,377500,3
|
|
20230712,101000,279304500,377000,377500,377500,377000,3
|
|
20230712,100900,278172500,377500,377500,377500,377500,0
|
|
20230712,100800,278172500,377500,377500,377500,377500,1
|
|
20230712,100700,277795000,377000,377500,377500,377000,3
|
|
20230712,100600,276663500,377500,377500,377500,377500,11
|
|
20230712,100500,272511000,377500,377500,377500,377500,3
|
|
20230712,100400,271378500,377500,377500,377500,377500,7
|
|
20230712,100300,268736000,377500,377500,377500,377500,0
|
|
20230712,100200,268736000,377500,377500,377500,377500,3
|
|
20230712,100100,267603500,377500,377500,377500,377500,1
|
|
20230712,100000,267226000,377500,377000,377500,377000,3
|
|
20230712,095900,266094000,377500,377500,377500,377500,50
|
|
20230712,095800,247219000,377000,377000,377000,377000,0
|
|
20230712,095700,247219000,377000,377000,377000,377000,0
|
|
20230712,095600,247219000,377000,377000,377000,377000,2
|
|
20230712,095500,246465000,377000,377000,377000,377000,5
|
|
20230712,095400,244580000,377500,377500,377500,377500,4
|
|
20230712,095300,243070000,377000,377500,377500,377000,3
|
|
20230712,095200,241938000,377500,377500,377500,377500,0
|
|
20230712,095100,241938000,377500,377500,377500,377500,1
|
|
20230712,095000,241560500,377500,377500,377500,377500,3
|
|
20230712,094900,240428000,377500,377500,377500,377500,1
|
|
20230712,094800,240050500,377500,377500,377500,377500,0
|
|
20230712,094700,240050500,377500,377500,377500,377500,3
|
|
20230712,094600,238918000,377500,377500,377500,377500,14
|
|
20230712,094500,233633000,377500,377500,377500,377500,2
|
|
20230712,094400,232878000,377000,377000,377000,377000,0
|
|
20230712,094300,232878000,377000,377000,377000,377000,20
|
|
20230712,094200,225338000,377000,377000,377000,376500,74
|
|
20230712,094100,197443500,377000,377000,377000,377000,0
|
|
20230712,094000,197443500,377000,377000,377000,377000,11
|
|
20230712,093900,193296500,377000,377000,377000,377000,5
|
|
20230712,093800,191411500,377000,377000,377000,377000,0
|
|
20230712,093700,191411500,377000,377000,377000,377000,16
|
|
20230712,093600,185379500,377000,377000,377000,377000,45
|
|
20230712,093500,168414500,377000,376500,377000,376500,7
|
|
20230712,093400,165776500,376500,376500,376500,376500,0
|
|
20230712,093300,165776500,376500,376500,376500,376500,2
|
|
20230712,093200,165023500,377000,377000,377000,377000,18
|
|
20230712,093100,158237500,377000,377000,377000,377000,1
|
|
20230712,093000,157860500,377000,377000,377000,377000,11
|
|
20230712,092900,153713500,376500,377000,377000,376500,2
|
|
20230712,092800,152960000,377000,376500,377000,376500,46
|
|
20230712,092700,135619000,376500,376500,376500,376500,6
|
|
20230712,092600,133360000,376500,377000,377000,376500,17
|
|
20230712,092500,126954000,377500,377500,377500,377500,2
|
|
20230712,092400,126199000,377500,377000,377500,377000,5
|
|
20230712,092300,124313000,377000,377000,377000,377000,54
|
|
20230712,092200,103955000,377000,376500,377000,376500,50
|
|
20230712,092100,85106000,377000,377000,377000,377000,1
|
|
20230712,092000,84729000,377000,376500,377000,376500,22
|
|
20230712,091900,76445500,376000,376000,376000,376000,0
|
|
20230712,091800,76445500,376000,376000,376000,376000,0
|
|
20230712,091700,76445500,376000,376000,376000,376000,3
|
|
20230712,091600,75317500,376000,376000,376000,376000,3
|
|
20230712,091500,74189500,376500,376500,376500,376500,13
|
|
20230712,091400,69295000,376500,377000,377000,376500,9
|
|
20230712,091300,65906000,377000,377000,377000,377000,0
|
|
20230712,091200,65906000,377000,376500,377000,376500,29
|
|
20230712,091100,54982500,376500,376500,377500,376500,14
|
|
20230712,091000,49708500,377500,377500,377500,377000,5
|
|
20230712,090900,47822500,377000,377000,377000,377000,11
|
|
20230712,090800,43675500,377000,377000,377000,377000,30
|
|
20230712,090700,32365500,377000,377000,377000,377000,4
|
|
20230712,090600,30857500,377000,377000,377000,377000,6
|
|
20230712,090500,28595500,377000,377000,377000,377000,1
|
|
20230712,090400,28218500,377000,377000,377000,377000,12
|
|
20230712,090300,23694500,377000,377000,377000,377000,1
|
|
20230712,090200,23317500,376500,376500,376500,376500,12
|
|
20230712,090100,18799500,376000,376000,376000,376000,3
|
|
20230712,090000,17671500,375500,376000,376000,375500,47
|