590 lines
33 KiB
CSV
590 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230713,184700,3273616000,378500,378500,378500,378500,1156
|
|
20230713,184600,3273616000,378500,378500,378500,378500,0
|
|
20230713,184500,3273616000,378500,378500,378500,378500,0
|
|
20230713,184400,3273616000,378500,378500,378500,378500,0
|
|
20230713,184300,3273616000,378500,378500,378500,378500,0
|
|
20230713,184200,3273616000,378500,378500,378500,378500,0
|
|
20230713,184100,3273616000,378500,378500,378500,378500,0
|
|
20230713,184000,3273616000,378500,378500,378500,378500,0
|
|
20230713,183900,3273616000,378500,378500,378500,378500,0
|
|
20230713,183800,3273616000,378500,378500,378500,378500,0
|
|
20230713,183700,3273616000,378500,378500,378500,378500,0
|
|
20230713,183600,3273616000,378500,378500,378500,378500,0
|
|
20230713,183500,3273616000,378500,378500,378500,378500,0
|
|
20230713,183400,3273616000,378500,378500,378500,378500,0
|
|
20230713,183300,3273616000,378500,378500,378500,378500,0
|
|
20230713,183200,3273616000,378500,378500,378500,378500,0
|
|
20230713,183100,3273616000,378500,378500,378500,378500,0
|
|
20230713,183000,3273616000,378500,378500,378500,378500,0
|
|
20230713,182900,3273616000,378500,378500,378500,378500,0
|
|
20230713,182800,3273616000,378500,378500,378500,378500,0
|
|
20230713,182700,3273616000,378500,378500,378500,378500,0
|
|
20230713,182600,3273616000,378500,378500,378500,378500,0
|
|
20230713,182500,3273616000,378500,378500,378500,378500,0
|
|
20230713,182400,3273616000,378500,378500,378500,378500,0
|
|
20230713,182300,3273616000,378500,378500,378500,378500,0
|
|
20230713,182200,3273616000,378500,378500,378500,378500,0
|
|
20230713,182100,3273616000,378500,378500,378500,378500,0
|
|
20230713,182000,3273616000,378500,378500,378500,378500,0
|
|
20230713,181900,3273616000,378500,378500,378500,378500,0
|
|
20230713,181800,3273616000,378500,378500,378500,378500,0
|
|
20230713,181700,3273616000,378500,378500,378500,378500,1156
|
|
20230713,181600,3273616000,378500,378500,378500,378500,0
|
|
20230713,181500,3273616000,378500,378500,378500,378500,0
|
|
20230713,181400,3273616000,378500,378500,378500,378500,0
|
|
20230713,181300,3273616000,378500,378500,378500,378500,0
|
|
20230713,181200,3273616000,378500,378500,378500,378500,0
|
|
20230713,181100,3273616000,378500,378500,378500,378500,0
|
|
20230713,181000,3273616000,378500,378500,378500,378500,0
|
|
20230713,180900,3273616000,378500,378500,378500,378500,0
|
|
20230713,180800,3273616000,378500,378500,378500,378500,0
|
|
20230713,180700,3273616000,378500,378500,378500,378500,0
|
|
20230713,180600,3273616000,378500,378500,378500,378500,0
|
|
20230713,180500,3273616000,378500,378500,378500,378500,0
|
|
20230713,180400,3273616000,378500,378500,378500,378500,0
|
|
20230713,180300,3273616000,378500,378500,378500,378500,0
|
|
20230713,180200,3273616000,378500,378500,378500,378500,0
|
|
20230713,180100,3273616000,378500,378500,378500,378500,0
|
|
20230713,180000,3273616000,378500,378500,378500,378500,0
|
|
20230713,175900,3273616000,378500,378500,378500,378500,0
|
|
20230713,175800,3273616000,378500,378500,378500,378500,0
|
|
20230713,175700,3273616000,378500,378500,378500,378500,0
|
|
20230713,175600,3273616000,378500,378500,378500,378500,0
|
|
20230713,175500,3273616000,378500,378500,378500,378500,0
|
|
20230713,175400,3273616000,378500,378500,378500,378500,0
|
|
20230713,175300,3273616000,378500,378500,378500,378500,0
|
|
20230713,175200,3273616000,378500,378500,378500,378500,0
|
|
20230713,175100,3273616000,378500,378500,378500,378500,0
|
|
20230713,175000,3273616000,378500,378500,378500,378500,0
|
|
20230713,174900,3273616000,378500,378500,378500,378500,0
|
|
20230713,174800,3273616000,378500,378500,378500,378500,0
|
|
20230713,174700,3273616000,378500,378500,378500,378500,1156
|
|
20230713,174600,3273616000,378500,378500,378500,378500,0
|
|
20230713,174500,3273616000,378500,378500,378500,378500,0
|
|
20230713,174400,3273616000,378500,378500,378500,378500,0
|
|
20230713,174300,3273616000,378500,378500,378500,378500,0
|
|
20230713,174200,3273616000,378500,378500,378500,378500,0
|
|
20230713,174100,3273616000,378500,378500,378500,378500,0
|
|
20230713,174000,3273616000,378500,378500,378500,378500,0
|
|
20230713,173900,3273616000,378500,378500,378500,378500,0
|
|
20230713,173800,3273616000,378500,378500,378500,378500,0
|
|
20230713,173700,3273616000,378500,378500,378500,378500,0
|
|
20230713,173600,3273616000,378500,378500,378500,378500,0
|
|
20230713,173500,3273616000,378500,378500,378500,378500,0
|
|
20230713,173400,3273616000,378500,378500,378500,378500,0
|
|
20230713,173300,3273616000,378500,378500,378500,378500,0
|
|
20230713,173200,3273616000,378500,378500,378500,378500,0
|
|
20230713,173100,3273616000,378500,378500,378500,378500,0
|
|
20230713,173000,3273616000,378500,378500,378500,378500,0
|
|
20230713,172900,3273616000,378500,378500,378500,378500,0
|
|
20230713,172800,3273616000,378500,378500,378500,378500,0
|
|
20230713,172700,3273616000,378500,378500,378500,378500,0
|
|
20230713,172600,3273616000,378500,378500,378500,378500,0
|
|
20230713,172500,3273616000,378500,378500,378500,378500,0
|
|
20230713,172400,3273616000,378500,378500,378500,378500,0
|
|
20230713,172300,3273616000,378500,378500,378500,378500,0
|
|
20230713,172200,3273616000,378500,378500,378500,378500,0
|
|
20230713,172100,3273616000,378500,378500,378500,378500,0
|
|
20230713,172000,3273616000,378500,378500,378500,378500,0
|
|
20230713,171900,3273616000,378500,378500,378500,378500,0
|
|
20230713,171800,3273616000,378500,378500,378500,378500,0
|
|
20230713,171700,3273616000,378500,378500,378500,378500,1156
|
|
20230713,171600,3273616000,378500,378500,378500,378500,0
|
|
20230713,171500,3273616000,378500,378500,378500,378500,0
|
|
20230713,171400,3273616000,378500,378500,378500,378500,0
|
|
20230713,171300,3273616000,378500,378500,378500,378500,0
|
|
20230713,171200,3273616000,378500,378500,378500,378500,0
|
|
20230713,171100,3273616000,378500,378500,378500,378500,0
|
|
20230713,171000,3273616000,378500,378500,378500,378500,0
|
|
20230713,170900,3273616000,378500,378500,378500,378500,0
|
|
20230713,170800,3273616000,378500,378500,378500,378500,0
|
|
20230713,170700,3273616000,378500,378500,378500,378500,0
|
|
20230713,170600,3273616000,378500,378500,378500,378500,0
|
|
20230713,170500,3273616000,378500,378500,378500,378500,0
|
|
20230713,170400,3273616000,378500,378500,378500,378500,0
|
|
20230713,170300,3273616000,378500,378500,378500,378500,0
|
|
20230713,170200,3273616000,378500,378500,378500,378500,0
|
|
20230713,170100,3273616000,378500,378500,378500,378500,0
|
|
20230713,170000,3273616000,378500,378500,378500,378500,0
|
|
20230713,165900,3273616000,378500,378500,378500,378500,0
|
|
20230713,165800,3273616000,378500,378500,378500,378500,0
|
|
20230713,165700,3273616000,378500,378500,378500,378500,0
|
|
20230713,165600,3273616000,378500,378500,378500,378500,0
|
|
20230713,165500,3273616000,378500,378500,378500,378500,0
|
|
20230713,165400,3273616000,378500,378500,378500,378500,0
|
|
20230713,165300,3273616000,378500,378500,378500,378500,0
|
|
20230713,165200,3273616000,378500,378500,378500,378500,0
|
|
20230713,165100,3273616000,378500,378500,378500,378500,0
|
|
20230713,165000,3273616000,378500,378500,378500,378500,0
|
|
20230713,164900,3273616000,378500,378500,378500,378500,0
|
|
20230713,164800,3273616000,378500,378500,378500,378500,0
|
|
20230713,164700,3273616000,378500,378500,378500,378500,1156
|
|
20230713,164600,3273616000,378500,378500,378500,378500,0
|
|
20230713,164500,3273616000,378500,378500,378500,378500,0
|
|
20230713,164400,3273616000,378500,378500,378500,378500,0
|
|
20230713,164300,3273616000,378500,378500,378500,378500,0
|
|
20230713,164200,3273616000,378500,378500,378500,378500,0
|
|
20230713,164100,3273616000,378500,378500,378500,378500,0
|
|
20230713,164000,3273616000,378500,378500,378500,378500,0
|
|
20230713,163900,3273616000,378500,378500,378500,378500,0
|
|
20230713,163800,3273616000,378500,378500,378500,378500,0
|
|
20230713,163700,3273616000,378500,378500,378500,378500,0
|
|
20230713,163600,3273616000,378500,378500,378500,378500,0
|
|
20230713,163500,3273616000,378500,378500,378500,378500,0
|
|
20230713,163400,3273616000,378500,378500,378500,378500,0
|
|
20230713,163300,3273616000,378500,378500,378500,378500,0
|
|
20230713,163200,3273616000,378500,378500,378500,378500,0
|
|
20230713,163100,3273616000,378500,378500,378500,378500,0
|
|
20230713,163000,3273616000,378500,378500,378500,378500,0
|
|
20230713,162900,3273616000,378500,378500,378500,378500,0
|
|
20230713,162800,3273616000,378500,378500,378500,378500,0
|
|
20230713,162700,3273616000,378500,378500,378500,378500,0
|
|
20230713,162600,3273616000,378500,378500,378500,378500,0
|
|
20230713,162500,3273616000,378500,378500,378500,378500,0
|
|
20230713,162400,3273616000,378500,378500,378500,378500,0
|
|
20230713,162300,3273616000,378500,378500,378500,378500,0
|
|
20230713,162200,3273616000,378500,378500,378500,378500,0
|
|
20230713,162100,3273616000,378500,378500,378500,378500,0
|
|
20230713,162000,3273616000,378500,378500,378500,378500,0
|
|
20230713,161900,3273616000,378500,378500,378500,378500,0
|
|
20230713,161800,3273616000,378500,378500,378500,378500,0
|
|
20230713,161700,3273616000,378500,378500,378500,378500,1156
|
|
20230713,161600,3273616000,378500,378500,378500,378500,0
|
|
20230713,161500,3273616000,378500,378500,378500,378500,0
|
|
20230713,161400,3273616000,378500,378500,378500,378500,0
|
|
20230713,161300,3273616000,378500,378500,378500,378500,0
|
|
20230713,161200,3273616000,378500,378500,378500,378500,0
|
|
20230713,161100,3273616000,378500,378500,378500,378500,0
|
|
20230713,161000,3273616000,378500,378500,378500,378500,0
|
|
20230713,160900,3273616000,378500,378500,378500,378500,0
|
|
20230713,160800,3273616000,378500,378500,378500,378500,0
|
|
20230713,160700,3273616000,378500,378500,378500,378500,0
|
|
20230713,160600,3273616000,378500,378500,378500,378500,0
|
|
20230713,160500,3273616000,378500,378500,378500,378500,0
|
|
20230713,160400,3273616000,378500,378500,378500,378500,0
|
|
20230713,160300,3273616000,378500,378500,378500,378500,0
|
|
20230713,160200,3273616000,378500,378500,378500,378500,0
|
|
20230713,160100,3273616000,378500,378500,378500,378500,0
|
|
20230713,160000,3273616000,378500,378500,378500,378500,0
|
|
20230713,155900,3273616000,378500,378500,378500,378500,0
|
|
20230713,155800,3273616000,378500,378500,378500,378500,0
|
|
20230713,155700,3273616000,378500,378500,378500,378500,0
|
|
20230713,155600,3273616000,378500,378500,378500,378500,0
|
|
20230713,155500,3273616000,378500,378500,378500,378500,0
|
|
20230713,155400,3273616000,378500,378500,378500,378500,0
|
|
20230713,155300,3273616000,378500,378500,378500,378500,0
|
|
20230713,155200,3273616000,378500,378500,378500,378500,0
|
|
20230713,155100,3273616000,378500,378500,378500,378500,0
|
|
20230713,155000,3273616000,378500,378500,378500,378500,0
|
|
20230713,154900,3273616000,378500,378500,378500,378500,0
|
|
20230713,154800,3273616000,378500,378500,378500,378500,0
|
|
20230713,154700,3273616000,378500,378500,378500,378500,1156
|
|
20230713,154600,3273616000,378500,378500,378500,378500,0
|
|
20230713,154500,3273616000,378500,378500,378500,378500,0
|
|
20230713,154400,3273616000,378500,378500,378500,378500,0
|
|
20230713,154300,3273616000,378500,378500,378500,378500,0
|
|
20230713,154200,3273616000,378500,378500,378500,378500,0
|
|
20230713,154100,3273616000,378500,378500,378500,378500,0
|
|
20230713,154000,3273616000,378500,378500,378500,378500,0
|
|
20230713,153900,3273616000,378500,378500,378500,378500,0
|
|
20230713,153800,3273616000,378500,378500,378500,378500,0
|
|
20230713,153700,3273616000,378500,378500,378500,378500,0
|
|
20230713,153600,3273616000,378500,378500,378500,378500,0
|
|
20230713,153500,3273616000,378500,378500,378500,378500,0
|
|
20230713,153400,3273616000,378500,378500,378500,378500,0
|
|
20230713,153300,3273616000,378500,378500,378500,378500,0
|
|
20230713,153200,3273616000,378500,378500,378500,378500,0
|
|
20230713,153100,3273616000,378500,378500,378500,378500,0
|
|
20230713,153000,3273616000,378500,378500,378500,378500,1156
|
|
20230713,152900,2836070000,380500,380500,380500,380500,0
|
|
20230713,152800,2836070000,380500,380500,380500,380500,0
|
|
20230713,152700,2836070000,380500,380500,380500,380500,0
|
|
20230713,152600,2836070000,380500,380500,380500,380500,0
|
|
20230713,152500,2836070000,380500,380500,380500,380500,0
|
|
20230713,152400,2836070000,380500,380500,380500,380500,0
|
|
20230713,152300,2836070000,380500,380500,380500,380500,0
|
|
20230713,152200,2836070000,380500,380500,380500,380500,0
|
|
20230713,152100,2836070000,380500,380500,380500,380500,0
|
|
20230713,152000,2836070000,380500,380500,380500,380500,0
|
|
20230713,151900,2836070000,380500,379500,380500,379500,27
|
|
20230713,151800,2825809000,379500,379500,380000,379500,11
|
|
20230713,151700,2821634000,379500,379500,380000,379500,15
|
|
20230713,151600,2815939500,379500,380000,380000,379000,30
|
|
20230713,151500,2804552500,379500,379000,379500,379000,15
|
|
20230713,151400,2798862500,379500,379500,380000,379000,11
|
|
20230713,151300,2794688500,379500,379500,379500,379500,7
|
|
20230713,151200,2792032000,379000,379500,379500,379000,14
|
|
20230713,151100,2786722500,379000,380000,380000,379000,10
|
|
20230713,151000,2782928000,379500,379500,381000,379000,91
|
|
20230713,150900,2748373000,380500,380500,380500,380500,2
|
|
20230713,150800,2747612000,379500,379500,380000,379500,101
|
|
20230713,150700,2709272500,379500,379500,379500,379500,4
|
|
20230713,150600,2707754500,379500,380000,380000,379500,12
|
|
20230713,150500,2703197500,379500,379500,379500,379500,0
|
|
20230713,150400,2703197500,379500,380000,380000,379500,7
|
|
20230713,150300,2700540000,380000,380000,380000,379500,14
|
|
20230713,150200,2695222000,380000,379500,380500,379500,12
|
|
20230713,150100,2690664000,379500,379500,379500,379500,0
|
|
20230713,150000,2690664000,379500,380000,380000,379500,28
|
|
20230713,145900,2680028000,379500,380000,380000,379500,38
|
|
20230713,145800,2665590000,379500,379500,379500,379500,4
|
|
20230713,145700,2664072000,380000,380000,380000,380000,1
|
|
20230713,145600,2663692000,379500,379500,379500,379500,4
|
|
20230713,145500,2662174000,379500,379500,379500,379500,5
|
|
20230713,145400,2660276500,379500,379500,379500,379500,5
|
|
20230713,145300,2658379000,380000,379500,380000,379500,4
|
|
20230713,145200,2656860000,379500,379500,379500,379500,27
|
|
20230713,145100,2646613500,379500,380500,380500,379500,6
|
|
20230713,145000,2644333500,379500,380000,380000,379500,9
|
|
20230713,144900,2640916500,380500,381000,381000,380500,24
|
|
20230713,144800,2631784000,380500,380500,380500,380500,9
|
|
20230713,144700,2628359500,380500,380500,380500,380500,4
|
|
20230713,144600,2626837500,380500,380500,380500,380500,6
|
|
20230713,144500,2624554500,380500,380500,380500,380500,0
|
|
20230713,144400,2624554500,380500,381000,381000,380500,9
|
|
20230713,144300,2621128500,381000,379500,381000,379500,325
|
|
20230713,144200,2497731000,379000,379000,379000,379000,3
|
|
20230713,144100,2496594000,379500,379000,379500,379000,8
|
|
20230713,144000,2493561000,379000,379000,379000,379000,0
|
|
20230713,143900,2493561000,379000,379000,379000,379000,9
|
|
20230713,143800,2490150000,379000,379000,379000,379000,4
|
|
20230713,143700,2488634000,379000,379500,379500,379000,10
|
|
20230713,143600,2484843000,379000,379500,379500,379000,6
|
|
20230713,143500,2482567000,379000,379000,379000,379000,4
|
|
20230713,143400,2481051000,379000,379500,379500,379000,10
|
|
20230713,143300,2477259000,379500,379000,379500,379000,4
|
|
20230713,143200,2475742500,379000,379000,379000,379000,2
|
|
20230713,143100,2474984500,379500,379500,379500,379000,9
|
|
20230713,143000,2471571000,379000,379000,379000,379000,10
|
|
20230713,142900,2467781000,379000,379000,379000,379000,11
|
|
20230713,142800,2463612000,379000,379000,379000,379000,0
|
|
20230713,142700,2463612000,379000,379000,379000,379000,12
|
|
20230713,142600,2459064000,379000,379000,379000,379000,6
|
|
20230713,142500,2456790000,379000,379000,379000,379000,34
|
|
20230713,142400,2443904000,379000,379000,379000,379000,3
|
|
20230713,142300,2442767000,379000,379000,379000,379000,13
|
|
20230713,142200,2437840000,379000,379000,379000,379000,6
|
|
20230713,142100,2435566000,379000,379000,379000,379000,15
|
|
20230713,142000,2429881000,379000,379500,379500,379000,5
|
|
20230713,141900,2427984500,379000,379500,379500,379000,60
|
|
20230713,141800,2405220500,379500,379500,379500,379500,7
|
|
20230713,141700,2402564000,379500,379500,379500,379500,13
|
|
20230713,141600,2397630500,379500,379500,379500,379500,3
|
|
20230713,141500,2396492000,379500,379500,379500,379500,30
|
|
20230713,141400,2385107000,379500,380000,380000,379500,6
|
|
20230713,141300,2382829500,380000,379500,380000,379500,13
|
|
20230713,141200,2377895500,380000,379500,380000,379500,4
|
|
20230713,141100,2376377000,379500,380000,380000,379500,17
|
|
20230713,141000,2369924000,379500,379500,379500,379500,6
|
|
20230713,140900,2367647000,379500,379500,379500,379500,8
|
|
20230713,140800,2364611000,379500,379500,379500,379500,8
|
|
20230713,140700,2361575000,379500,379500,379500,379500,6
|
|
20230713,140600,2359298000,379500,379500,379500,379500,16
|
|
20230713,140500,2353226000,379500,379500,379500,379500,9
|
|
20230713,140400,2349810500,379500,379000,379500,379000,79
|
|
20230713,140300,2319834500,379000,379500,379500,379000,52
|
|
20230713,140200,2300103000,379500,379500,380000,379500,117
|
|
20230713,140100,2255696000,379500,379500,380000,379500,14
|
|
20230713,140000,2250382500,379500,380000,380000,379500,73
|
|
20230713,135900,2222644000,380000,380500,380500,380000,27
|
|
20230713,135800,2212374000,380000,380000,380000,380000,9
|
|
20230713,135700,2208954000,379500,379500,380000,379500,9
|
|
20230713,135600,2205537000,380000,379500,380000,379500,55
|
|
20230713,135500,2184638500,379500,379500,380000,379500,10
|
|
20230713,135400,2180842500,379500,379500,379500,379500,5
|
|
20230713,135300,2178945000,380000,380000,380000,379500,46
|
|
20230713,135200,2161472500,379500,379500,380000,379500,31
|
|
20230713,135100,2149707000,379500,379500,379500,379500,21
|
|
20230713,135000,2141737500,379500,379500,379500,379500,7
|
|
20230713,134900,2139081000,379500,379500,379500,379500,9
|
|
20230713,134800,2135665500,379500,380000,380000,379500,26
|
|
20230713,134700,2125787500,380000,380000,380500,380000,210
|
|
20230713,134600,2045987000,380000,380500,380500,380000,7
|
|
20230713,134500,2043326000,380000,380000,380000,380000,12
|
|
20230713,134400,2038766000,380000,380000,380500,380000,9
|
|
20230713,134300,2035345000,380000,380000,380000,380000,5
|
|
20230713,134200,2033445000,380000,380000,380000,380000,11
|
|
20230713,134100,2029265000,380000,380000,380000,380000,5
|
|
20230713,134000,2027365000,380000,380000,380500,380000,24
|
|
20230713,133900,2018240500,380500,380500,380500,380500,125
|
|
20230713,133800,1970678000,380500,381000,381000,380500,23
|
|
20230713,133700,1961926000,380500,380500,380500,380500,7
|
|
20230713,133600,1959262500,380500,380500,380500,380500,12
|
|
20230713,133500,1954696500,380500,380500,380500,380500,3
|
|
20230713,133400,1953555000,380500,381000,381000,380500,186
|
|
20230713,133300,1882699500,381000,381000,381000,381000,8
|
|
20230713,133200,1879651500,381000,381500,381500,381000,17
|
|
20230713,133100,1873172500,381500,381500,381500,381500,140
|
|
20230713,133000,1819762500,381500,381500,381500,381500,7
|
|
20230713,132900,1817092000,381500,381500,381500,381500,28
|
|
20230713,132800,1806410000,381500,381500,381500,381500,11
|
|
20230713,132700,1802213500,381500,381500,381500,381500,6
|
|
20230713,132600,1799924500,381500,381500,381500,381500,8
|
|
20230713,132500,1796872500,381500,381500,381500,381500,4
|
|
20230713,132400,1795346500,381500,381500,381500,381500,15
|
|
20230713,132300,1789624000,381500,381500,381500,381500,6
|
|
20230713,132200,1787335000,381500,381500,381500,381500,9
|
|
20230713,132100,1783901500,381500,381500,381500,381500,9
|
|
20230713,132000,1780468000,381500,381500,381500,381500,12
|
|
20230713,131900,1775890000,381500,381500,381500,381500,3
|
|
20230713,131800,1774745500,381500,381500,382000,381500,9
|
|
20230713,131700,1771311500,381500,382000,382000,381500,12
|
|
20230713,131600,1766730500,381500,382000,382000,381500,9
|
|
20230713,131500,1763296500,381500,381500,381500,381500,21
|
|
20230713,131400,1755285000,382000,381500,382000,381500,8
|
|
20230713,131300,1752232500,381500,381500,381500,381500,3
|
|
20230713,131200,1751088000,381500,381500,381500,381500,10
|
|
20230713,131100,1747273000,381500,381500,381500,381500,7
|
|
20230713,131000,1744602500,381500,382000,382000,381500,7
|
|
20230713,130900,1741931500,381500,381500,381500,381500,5
|
|
20230713,130800,1740024000,381500,381500,381500,381500,12
|
|
20230713,130700,1735446000,381500,381500,381500,381500,7
|
|
20230713,130600,1732775500,381500,381500,381500,381500,6
|
|
20230713,130500,1730486500,381500,381500,382000,381500,7
|
|
20230713,130400,1727815000,382000,381500,382000,381500,15
|
|
20230713,130300,1722089500,382000,381500,382000,381500,12
|
|
20230713,130200,1717510500,381500,381500,381500,381500,6
|
|
20230713,130100,1715221500,381500,382000,382000,381500,5
|
|
20230713,130000,1713313500,381500,381500,381500,381500,12
|
|
20230713,125900,1708735500,381500,381500,381500,381500,3
|
|
20230713,125800,1707591000,381500,381500,381500,381500,7
|
|
20230713,125700,1704920500,381500,381500,381500,381500,7
|
|
20230713,125600,1702250000,381500,381500,381500,381500,4
|
|
20230713,125500,1700724000,381500,381500,382000,381500,35
|
|
20230713,125400,1687358500,381500,381500,381500,381500,7
|
|
20230713,125300,1684688000,381500,381500,381500,381500,4
|
|
20230713,125200,1683162000,381500,381500,381500,381500,7
|
|
20230713,125100,1680491500,381500,381500,381500,381500,23
|
|
20230713,125000,1671717000,381500,381500,381500,381500,53
|
|
20230713,124900,1651497500,381500,382000,382000,381500,32
|
|
20230713,124800,1639289000,381500,381500,382000,381500,8
|
|
20230713,124700,1636236000,381500,381500,381500,381500,10
|
|
20230713,124600,1632421000,382000,381500,382000,381500,4
|
|
20230713,124500,1630894500,382000,382000,382000,381500,12
|
|
20230713,124400,1626313500,381500,381500,381500,381500,10
|
|
20230713,124300,1622498500,381500,381500,381500,381500,10
|
|
20230713,124200,1618683500,381500,381500,381500,381500,6
|
|
20230713,124100,1616394500,381500,381500,381500,381500,4
|
|
20230713,124000,1614868500,381500,381500,381500,381500,3
|
|
20230713,123900,1613724000,381500,381500,381500,381500,13
|
|
20230713,123800,1608764500,381500,381500,381500,381500,9
|
|
20230713,123700,1605331000,381500,381500,381500,381500,4
|
|
20230713,123600,1603805000,381500,381500,381500,381500,9
|
|
20230713,123500,1600371500,381500,381500,381500,381500,10
|
|
20230713,123400,1596556500,381500,381500,381500,381500,4
|
|
20230713,123300,1595030500,381500,381500,381500,381500,9
|
|
20230713,123200,1591597000,381500,382000,382000,381500,5
|
|
20230713,123100,1589689000,381500,381500,382000,381500,12
|
|
20230713,123000,1585110000,381500,381500,381500,381500,4
|
|
20230713,122900,1583584000,381500,381500,381500,381500,7
|
|
20230713,122800,1580913500,381500,381500,381500,381500,7
|
|
20230713,122700,1578243000,381500,381500,381500,381500,8
|
|
20230713,122600,1575191000,381500,381500,381500,381500,57
|
|
20230713,122500,1553445500,381500,381500,381500,381500,6
|
|
20230713,122400,1551156500,381500,381500,381500,381500,4
|
|
20230713,122300,1549630500,381500,381500,381500,381500,11
|
|
20230713,122200,1545434000,381500,382000,382000,381500,7
|
|
20230713,122100,1542763000,382000,381500,382000,381500,14
|
|
20230713,122000,1537419500,381500,381500,381500,381500,2
|
|
20230713,121900,1536656500,381500,381500,381500,381500,12
|
|
20230713,121800,1532078500,381500,381500,381500,381500,5
|
|
20230713,121700,1530171000,381500,381500,381500,381500,9
|
|
20230713,121600,1526737500,381500,381500,381500,381500,3
|
|
20230713,121500,1525593000,381500,381500,381500,381500,20
|
|
20230713,121400,1517963000,381500,381500,381500,381500,4
|
|
20230713,121300,1516437000,381500,381500,381500,381500,10
|
|
20230713,121200,1512622000,381500,381500,381500,381500,3
|
|
20230713,121100,1511477500,381500,381500,381500,381500,8
|
|
20230713,121000,1508425500,381500,381500,381500,381500,7
|
|
20230713,120900,1505755000,381500,381500,381500,381500,5
|
|
20230713,120800,1503847500,381500,382000,382000,381500,6
|
|
20230713,120700,1501558000,381500,381500,381500,381500,9
|
|
20230713,120600,1498124500,381500,381500,381500,381500,9
|
|
20230713,120500,1494691000,381500,381500,381500,381500,7
|
|
20230713,120400,1492020500,381500,381500,381500,381500,4
|
|
20230713,120300,1490494500,381500,381500,381500,381500,6
|
|
20230713,120200,1488205500,381500,381500,381500,381500,10
|
|
20230713,120100,1484390500,381500,381500,382000,381500,7
|
|
20230713,120000,1481719500,381500,381500,381500,381500,5
|
|
20230713,115900,1479812000,381500,381500,381500,381500,67
|
|
20230713,115800,1454251500,381500,381500,381500,381500,11
|
|
20230713,115700,1450055000,381500,381500,381500,381500,6
|
|
20230713,115600,1447766000,381500,381500,381500,381500,9
|
|
20230713,115500,1444332500,381500,381500,381500,381500,10
|
|
20230713,115400,1440517500,381500,381500,381500,381500,13
|
|
20230713,115300,1435558000,381500,381500,381500,381500,4
|
|
20230713,115200,1434032000,381500,381500,381500,381500,9
|
|
20230713,115100,1430598500,381500,381500,381500,381500,4
|
|
20230713,115000,1429072500,381500,381500,381500,381500,10
|
|
20230713,114900,1425257500,381500,381500,381500,381500,4
|
|
20230713,114800,1423731500,382000,381500,382000,381500,28
|
|
20230713,114700,1413039500,381500,381500,381500,381500,4
|
|
20230713,114600,1411513500,381500,381500,381500,381500,48
|
|
20230713,114500,1393201500,381500,381500,381500,381500,8
|
|
20230713,114400,1390149500,381500,381500,381500,381500,12
|
|
20230713,114300,1385571500,381500,381500,381500,381500,0
|
|
20230713,114200,1385571500,381500,381500,381500,381500,17
|
|
20230713,114100,1379086000,381500,381500,381500,381500,3
|
|
20230713,114000,1377941500,382000,381500,382000,381500,12
|
|
20230713,113900,1373361500,382000,381500,382000,381500,8
|
|
20230713,113800,1370306500,381500,381500,381500,381500,19
|
|
20230713,113700,1363058000,381500,381500,381500,381500,4
|
|
20230713,113600,1361532000,381500,381500,381500,381500,3
|
|
20230713,113500,1360387500,382000,381500,382000,381500,25
|
|
20230713,113400,1350839000,381500,381500,382000,381500,22
|
|
20230713,113300,1342441500,382000,381500,382000,381500,12
|
|
20230713,113200,1337860500,381500,382000,382000,381500,16
|
|
20230713,113100,1331752000,381500,381500,381500,381500,3
|
|
20230713,113000,1330607500,381500,381500,381500,381500,9
|
|
20230713,112900,1327174000,381500,382000,382000,381500,32
|
|
20230713,112800,1314953500,382000,382000,382000,381500,85
|
|
20230713,112700,1282485500,382000,382000,382000,382000,6
|
|
20230713,112600,1280193500,382000,382000,382000,382000,10
|
|
20230713,112500,1276373500,382500,382000,382500,382000,5
|
|
20230713,112400,1274463000,382000,382000,382000,382000,38
|
|
20230713,112300,1259947000,382000,382000,382000,382000,0
|
|
20230713,112200,1259947000,382000,382000,382000,382000,3
|
|
20230713,112100,1258801000,382000,382000,382000,382000,10
|
|
20230713,112000,1254981000,382500,382500,382500,382000,17
|
|
20230713,111900,1248481000,382000,382000,382000,382000,9
|
|
20230713,111800,1245043000,382000,382000,382000,382000,4
|
|
20230713,111700,1243515000,382000,382000,382000,382000,12
|
|
20230713,111600,1238931000,382000,382000,382000,382000,6
|
|
20230713,111500,1236639000,382000,382000,382000,382000,6
|
|
20230713,111400,1234347000,382000,382000,382000,382000,7
|
|
20230713,111300,1231673000,382000,382500,382500,382000,9
|
|
20230713,111200,1228234500,382000,382000,382000,382000,7
|
|
20230713,111100,1225560500,382500,382500,382500,382500,50
|
|
20230713,111000,1206435500,382500,382500,382500,382500,10
|
|
20230713,110900,1202610500,382500,383000,383000,382500,29
|
|
20230713,110800,1191504500,383000,383000,383000,383000,18
|
|
20230713,110700,1184610500,383000,383000,383000,383000,10
|
|
20230713,110600,1180780500,383000,383000,383000,383000,0
|
|
20230713,110500,1180780500,383000,383000,383500,383000,9
|
|
20230713,110400,1177332500,383500,383000,383500,383000,5
|
|
20230713,110300,1175416500,383000,383000,383000,383000,4
|
|
20230713,110200,1173884500,383000,383000,383000,383000,0
|
|
20230713,110100,1173884500,383000,383500,383500,383000,5
|
|
20230713,110000,1171969000,383000,383500,384000,383000,6
|
|
20230713,105900,1169669500,384000,383500,384000,383500,90
|
|
20230713,105800,1135153500,383500,383500,383500,383500,0
|
|
20230713,105700,1135153500,383500,383500,384000,383500,46
|
|
20230713,105600,1117511500,383500,383500,383500,383500,4
|
|
20230713,105500,1115977500,383500,383000,383500,383000,62
|
|
20230713,105400,1092201000,383000,383000,383000,383000,0
|
|
20230713,105300,1092201000,383000,383000,383000,383000,4
|
|
20230713,105200,1090669000,383000,383500,383500,383000,8
|
|
20230713,105100,1087603000,383500,383500,383500,383500,10
|
|
20230713,105000,1083768000,383500,383500,383500,383500,0
|
|
20230713,104900,1083768000,383500,383500,383500,383500,3
|
|
20230713,104800,1082617500,383500,383500,383500,383500,1
|
|
20230713,104700,1082234000,383500,383500,383500,383500,1
|
|
20230713,104600,1081850500,383500,383500,383500,383500,1
|
|
20230713,104500,1081467000,383000,383000,383000,383000,2
|
|
20230713,104400,1080701000,383000,383000,383000,383000,0
|
|
20230713,104300,1080701000,383000,383000,383000,383000,1
|
|
20230713,104200,1080318000,383000,383000,383000,383000,7
|
|
20230713,104100,1077637000,383000,383000,383000,383000,48
|
|
20230713,104000,1059253000,383000,383000,383000,383000,56
|
|
20230713,103900,1037805000,382500,382500,382500,382500,0
|
|
20230713,103800,1037805000,382500,382500,382500,382500,79
|
|
20230713,103700,1007587500,382000,382000,382000,382000,0
|
|
20230713,103600,1007587500,382000,382000,382000,382000,0
|
|
20230713,103500,1007587500,382000,382000,382000,382000,0
|
|
20230713,103400,1007587500,382000,382000,382000,382000,0
|
|
20230713,103300,1007587500,382000,382000,382000,382000,55
|
|
20230713,103200,986577500,382000,381500,382000,381500,55
|
|
20230713,103100,965590000,381500,381500,381500,381500,6
|
|
20230713,103000,963301000,381000,381000,381000,381000,3
|
|
20230713,102900,962158000,381000,381000,381500,381000,6
|
|
20230713,102800,959871500,381000,381500,381500,381000,58
|
|
20230713,102700,937773000,381000,381000,381000,381000,16
|
|
20230713,102600,931677000,381000,381500,381500,381000,78
|
|
20230713,102500,901921000,381500,381500,381500,381500,9
|
|
20230713,102400,898487500,381500,382000,382000,381500,138
|
|
20230713,102300,845772500,382000,382000,382000,382000,2
|
|
20230713,102200,845008500,382000,382500,382500,382000,10
|
|
20230713,102100,841185500,382000,382000,382000,382000,2
|
|
20230713,102000,840421500,382500,382000,382500,382000,6
|
|
20230713,101900,838128000,382000,382000,382000,382000,2
|
|
20230713,101800,837364000,382500,382000,382500,382000,4
|
|
20230713,101700,835834500,382000,382000,382000,382000,5
|
|
20230713,101600,833924500,382000,382500,382500,382000,2
|
|
20230713,101500,833160000,382000,382000,382000,382000,4
|
|
20230713,101400,831632000,382000,382500,382500,382000,18
|
|
20230713,101300,824748500,382000,382500,382500,382000,17
|
|
20230713,101200,818248500,382000,382000,382000,382000,2
|
|
20230713,101100,817484500,382000,382000,382000,382000,2
|
|
20230713,101000,816720500,382000,382500,382500,382000,4
|
|
20230713,100900,815191500,382000,382000,382500,382000,7
|
|
20230713,100800,812517000,382000,382000,382000,382000,3
|
|
20230713,100700,811371000,382500,382000,382500,382000,11
|
|
20230713,100600,807164000,382000,382000,382000,382000,3
|
|
20230713,100500,806018000,382000,382000,382000,382000,4
|
|
20230713,100400,804490000,382000,382000,382000,382000,5
|
|
20230713,100300,802580000,382000,382500,382500,382000,45
|
|
20230713,100200,785368500,382500,383000,383000,382500,30
|
|
20230713,100100,773879000,383000,383500,383500,383000,37
|
|
20230713,100000,759691000,383500,383500,384000,383500,4
|
|
20230713,095900,758156500,383500,383500,384000,383500,4
|
|
20230713,095800,756622000,383500,383500,383500,383500,18
|
|
20230713,095700,749719000,383500,383500,383500,383500,4
|
|
20230713,095600,748185000,383500,383500,383500,383500,3
|
|
20230713,095500,747034500,383500,384000,384000,383500,10
|
|
20230713,095400,743197500,383500,384500,384500,383500,14
|
|
20230713,095300,737822000,384500,384000,384500,384000,9
|
|
20230713,095200,734363000,384000,385000,385000,384000,90
|
|
20230713,095100,699757000,384500,384500,385000,384500,6
|
|
20230713,095000,697449500,384500,385000,385000,384500,36
|
|
20230713,094900,683605500,384500,384500,385000,384500,15
|
|
20230713,094800,677832500,384500,384000,385000,384000,143
|
|
20230713,094700,622893000,383500,383500,384000,383500,12
|
|
20230713,094600,618288000,384000,384000,384000,383500,13
|
|
20230713,094500,613298000,384000,384000,384000,383000,13
|
|
20230713,094400,608309000,384000,383500,384000,383000,13
|
|
20230713,094300,603321500,383500,383000,384000,382500,165
|
|
20230713,094200,540092500,383000,383000,383000,382500,19
|
|
20230713,094100,532817500,382500,382500,382500,382000,68
|
|
20230713,094000,506808000,382500,382500,382500,382000,13
|
|
20230713,093900,501837000,382000,382500,382500,382000,11
|
|
20230713,093800,497631000,382500,382000,382500,382000,13
|
|
20230713,093700,492660500,382000,382000,382500,382000,8
|
|
20230713,093600,489602500,382500,382500,382500,382000,97
|
|
20230713,093500,452500500,382500,382500,383000,382500,4
|
|
20230713,093400,450969500,382500,383000,383000,382500,17
|
|
20230713,093300,444459500,382500,382500,382500,382500,5
|
|
20230713,093200,442547000,382500,382500,382500,382500,2
|
|
20230713,093100,441782000,382500,382500,383000,382500,10
|
|
20230713,093000,437956500,382500,383000,383000,382500,6
|
|
20230713,092900,435660500,382500,382500,383000,382500,3
|
|
20230713,092800,434512500,382500,382500,382500,382500,5
|
|
20230713,092700,432600000,382500,382500,383000,382500,13
|
|
20230713,092600,427624500,382500,382500,382500,382500,17
|
|
20230713,092500,421122000,382500,382500,383000,382500,7
|
|
20230713,092400,418443500,382500,382000,382500,382000,158
|
|
20230713,092300,358055000,382000,381500,382000,381500,5
|
|
20230713,092200,356145500,381500,382000,382000,381500,2
|
|
20230713,092100,355382000,382000,382000,382000,381500,24
|
|
20230713,092000,346214500,382000,381500,382000,381500,14
|
|
20230713,091900,340867000,382000,382000,382000,381500,70
|
|
20230713,091800,314128000,382000,382000,382000,382000,1
|
|
20230713,091700,313746000,382000,381500,382000,381500,18
|
|
20230713,091600,306872000,382000,382000,382000,382000,0
|
|
20230713,091500,306872000,382000,382000,382000,382000,79
|
|
20230713,091400,276694000,382000,382500,382500,382000,37
|
|
20230713,091300,262559000,382500,382500,382500,382500,12
|
|
20230713,091200,257969000,382500,382500,382500,382500,20
|
|
20230713,091100,250319000,382500,382500,382500,382500,23
|
|
20230713,091000,241521500,382500,382000,382500,382000,85
|
|
20230713,090900,209051000,382000,382000,382000,382000,1
|
|
20230713,090800,208669000,382000,381500,382000,381500,44
|
|
20230713,090700,191872000,381500,381500,382500,381500,115
|
|
20230713,090600,147958000,381000,380500,381000,380500,71
|
|
20230713,090500,120932000,381000,381000,381500,381000,46
|
|
20230713,090400,103398000,380500,381000,381000,380500,30
|
|
20230713,090300,91975500,381500,381500,381500,381000,34
|
|
20230713,090200,79020000,381500,381000,381500,381000,21
|
|
20230713,090100,71011000,381500,379000,381500,378500,161
|
|
20230713,090000,9863500,379000,379500,379500,379000,26
|