589 lines
33 KiB
CSV
589 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230717,184600,3918132000,379000,379000,379000,379000,462
|
|
20230717,184500,3918132000,379000,379000,379000,379000,0
|
|
20230717,184400,3918132000,379000,379000,379000,379000,0
|
|
20230717,184300,3918132000,379000,379000,379000,379000,0
|
|
20230717,184200,3918132000,379000,379000,379000,379000,0
|
|
20230717,184100,3918132000,379000,379000,379000,379000,0
|
|
20230717,184000,3918132000,379000,379000,379000,379000,0
|
|
20230717,183900,3918132000,379000,379000,379000,379000,0
|
|
20230717,183800,3918132000,379000,379000,379000,379000,0
|
|
20230717,183700,3918132000,379000,379000,379000,379000,0
|
|
20230717,183600,3918132000,379000,379000,379000,379000,0
|
|
20230717,183500,3918132000,379000,379000,379000,379000,0
|
|
20230717,183400,3918132000,379000,379000,379000,379000,0
|
|
20230717,183300,3918132000,379000,379000,379000,379000,0
|
|
20230717,183200,3918132000,379000,379000,379000,379000,0
|
|
20230717,183100,3918132000,379000,379000,379000,379000,0
|
|
20230717,183000,3918132000,379000,379000,379000,379000,0
|
|
20230717,182900,3918132000,379000,379000,379000,379000,0
|
|
20230717,182800,3918132000,379000,379000,379000,379000,0
|
|
20230717,182700,3918132000,379000,379000,379000,379000,0
|
|
20230717,182600,3918132000,379000,379000,379000,379000,0
|
|
20230717,182500,3918132000,379000,379000,379000,379000,0
|
|
20230717,182400,3918132000,379000,379000,379000,379000,0
|
|
20230717,182300,3918132000,379000,379000,379000,379000,0
|
|
20230717,182200,3918132000,379000,379000,379000,379000,0
|
|
20230717,182100,3918132000,379000,379000,379000,379000,0
|
|
20230717,182000,3918132000,379000,379000,379000,379000,0
|
|
20230717,181900,3918132000,379000,379000,379000,379000,0
|
|
20230717,181800,3918132000,379000,379000,379000,379000,0
|
|
20230717,181700,3918132000,379000,379000,379000,379000,0
|
|
20230717,181600,3918132000,379000,379000,379000,379000,462
|
|
20230717,181500,3918132000,379000,379000,379000,379000,0
|
|
20230717,181400,3918132000,379000,379000,379000,379000,0
|
|
20230717,181300,3918132000,379000,379000,379000,379000,0
|
|
20230717,181200,3918132000,379000,379000,379000,379000,0
|
|
20230717,181100,3918132000,379000,379000,379000,379000,0
|
|
20230717,181000,3918132000,379000,379000,379000,379000,0
|
|
20230717,180900,3918132000,379000,379000,379000,379000,0
|
|
20230717,180800,3918132000,379000,379000,379000,379000,0
|
|
20230717,180700,3918132000,379000,379000,379000,379000,0
|
|
20230717,180600,3918132000,379000,379000,379000,379000,0
|
|
20230717,180500,3918132000,379000,379000,379000,379000,0
|
|
20230717,180400,3918132000,379000,379000,379000,379000,0
|
|
20230717,180300,3918132000,379000,379000,379000,379000,0
|
|
20230717,180200,3918132000,379000,379000,379000,379000,0
|
|
20230717,180100,3918132000,379000,379000,379000,379000,0
|
|
20230717,180000,3918132000,379000,379000,379000,379000,0
|
|
20230717,175900,3918132000,379000,379000,379000,379000,0
|
|
20230717,175800,3918132000,379000,379000,379000,379000,0
|
|
20230717,175700,3918132000,379000,379000,379000,379000,0
|
|
20230717,175600,3918132000,379000,379000,379000,379000,0
|
|
20230717,175500,3918132000,379000,379000,379000,379000,0
|
|
20230717,175400,3918132000,379000,379000,379000,379000,0
|
|
20230717,175300,3918132000,379000,379000,379000,379000,0
|
|
20230717,175200,3918132000,379000,379000,379000,379000,0
|
|
20230717,175100,3918132000,379000,379000,379000,379000,0
|
|
20230717,175000,3918132000,379000,379000,379000,379000,0
|
|
20230717,174900,3918132000,379000,379000,379000,379000,0
|
|
20230717,174800,3918132000,379000,379000,379000,379000,0
|
|
20230717,174700,3918132000,379000,379000,379000,379000,0
|
|
20230717,174600,3918132000,379000,379000,379000,379000,462
|
|
20230717,174500,3918132000,379000,379000,379000,379000,0
|
|
20230717,174400,3918132000,379000,379000,379000,379000,0
|
|
20230717,174300,3918132000,379000,379000,379000,379000,0
|
|
20230717,174200,3918132000,379000,379000,379000,379000,0
|
|
20230717,174100,3918132000,379000,379000,379000,379000,0
|
|
20230717,174000,3918132000,379000,379000,379000,379000,0
|
|
20230717,173900,3918132000,379000,379000,379000,379000,0
|
|
20230717,173800,3918132000,379000,379000,379000,379000,0
|
|
20230717,173700,3918132000,379000,379000,379000,379000,0
|
|
20230717,173600,3918132000,379000,379000,379000,379000,0
|
|
20230717,173500,3918132000,379000,379000,379000,379000,0
|
|
20230717,173400,3918132000,379000,379000,379000,379000,0
|
|
20230717,173300,3918132000,379000,379000,379000,379000,0
|
|
20230717,173200,3918132000,379000,379000,379000,379000,0
|
|
20230717,173100,3918132000,379000,379000,379000,379000,0
|
|
20230717,173000,3918132000,379000,379000,379000,379000,0
|
|
20230717,172900,3918132000,379000,379000,379000,379000,0
|
|
20230717,172800,3918132000,379000,379000,379000,379000,0
|
|
20230717,172700,3918132000,379000,379000,379000,379000,0
|
|
20230717,172600,3918132000,379000,379000,379000,379000,0
|
|
20230717,172500,3918132000,379000,379000,379000,379000,0
|
|
20230717,172400,3918132000,379000,379000,379000,379000,0
|
|
20230717,172300,3918132000,379000,379000,379000,379000,0
|
|
20230717,172200,3918132000,379000,379000,379000,379000,0
|
|
20230717,172100,3918132000,379000,379000,379000,379000,0
|
|
20230717,172000,3918132000,379000,379000,379000,379000,0
|
|
20230717,171900,3918132000,379000,379000,379000,379000,0
|
|
20230717,171800,3918132000,379000,379000,379000,379000,0
|
|
20230717,171700,3918132000,379000,379000,379000,379000,0
|
|
20230717,171600,3918132000,379000,379000,379000,379000,462
|
|
20230717,171500,3918132000,379000,379000,379000,379000,0
|
|
20230717,171400,3918132000,379000,379000,379000,379000,0
|
|
20230717,171300,3918132000,379000,379000,379000,379000,0
|
|
20230717,171200,3918132000,379000,379000,379000,379000,0
|
|
20230717,171100,3918132000,379000,379000,379000,379000,0
|
|
20230717,171000,3918132000,379000,379000,379000,379000,0
|
|
20230717,170900,3918132000,379000,379000,379000,379000,0
|
|
20230717,170800,3918132000,379000,379000,379000,379000,0
|
|
20230717,170700,3918132000,379000,379000,379000,379000,0
|
|
20230717,170600,3918132000,379000,379000,379000,379000,0
|
|
20230717,170500,3918132000,379000,379000,379000,379000,0
|
|
20230717,170400,3918132000,379000,379000,379000,379000,0
|
|
20230717,170300,3918132000,379000,379000,379000,379000,0
|
|
20230717,170200,3918132000,379000,379000,379000,379000,0
|
|
20230717,170100,3918132000,379000,379000,379000,379000,0
|
|
20230717,170000,3918132000,379000,379000,379000,379000,0
|
|
20230717,165900,3918132000,379000,379000,379000,379000,0
|
|
20230717,165800,3918132000,379000,379000,379000,379000,0
|
|
20230717,165700,3918132000,379000,379000,379000,379000,0
|
|
20230717,165600,3918132000,379000,379000,379000,379000,0
|
|
20230717,165500,3918132000,379000,379000,379000,379000,0
|
|
20230717,165400,3918132000,379000,379000,379000,379000,0
|
|
20230717,165300,3918132000,379000,379000,379000,379000,0
|
|
20230717,165200,3918132000,379000,379000,379000,379000,0
|
|
20230717,165100,3918132000,379000,379000,379000,379000,0
|
|
20230717,165000,3918132000,379000,379000,379000,379000,0
|
|
20230717,164900,3918132000,379000,379000,379000,379000,0
|
|
20230717,164800,3918132000,379000,379000,379000,379000,0
|
|
20230717,164700,3918132000,379000,379000,379000,379000,0
|
|
20230717,164600,3918132000,379000,379000,379000,379000,462
|
|
20230717,164500,3918132000,379000,379000,379000,379000,0
|
|
20230717,164400,3918132000,379000,379000,379000,379000,0
|
|
20230717,164300,3918132000,379000,379000,379000,379000,0
|
|
20230717,164200,3918132000,379000,379000,379000,379000,0
|
|
20230717,164100,3918132000,379000,379000,379000,379000,0
|
|
20230717,164000,3918132000,379000,379000,379000,379000,0
|
|
20230717,163900,3918132000,379000,379000,379000,379000,0
|
|
20230717,163800,3918132000,379000,379000,379000,379000,0
|
|
20230717,163700,3918132000,379000,379000,379000,379000,0
|
|
20230717,163600,3918132000,379000,379000,379000,379000,0
|
|
20230717,163500,3918132000,379000,379000,379000,379000,0
|
|
20230717,163400,3918132000,379000,379000,379000,379000,0
|
|
20230717,163300,3918132000,379000,379000,379000,379000,0
|
|
20230717,163200,3918132000,379000,379000,379000,379000,0
|
|
20230717,163100,3918132000,379000,379000,379000,379000,0
|
|
20230717,163000,3918132000,379000,379000,379000,379000,0
|
|
20230717,162900,3918132000,379000,379000,379000,379000,0
|
|
20230717,162800,3918132000,379000,379000,379000,379000,0
|
|
20230717,162700,3918132000,379000,379000,379000,379000,0
|
|
20230717,162600,3918132000,379000,379000,379000,379000,0
|
|
20230717,162500,3918132000,379000,379000,379000,379000,0
|
|
20230717,162400,3918132000,379000,379000,379000,379000,0
|
|
20230717,162300,3918132000,379000,379000,379000,379000,0
|
|
20230717,162200,3918132000,379000,379000,379000,379000,0
|
|
20230717,162100,3918132000,379000,379000,379000,379000,0
|
|
20230717,162000,3918132000,379000,379000,379000,379000,0
|
|
20230717,161900,3918132000,379000,379000,379000,379000,0
|
|
20230717,161800,3918132000,379000,379000,379000,379000,0
|
|
20230717,161700,3918132000,379000,379000,379000,379000,0
|
|
20230717,161600,3918132000,379000,379000,379000,379000,462
|
|
20230717,161500,3918132000,379000,379000,379000,379000,0
|
|
20230717,161400,3918132000,379000,379000,379000,379000,0
|
|
20230717,161300,3918132000,379000,379000,379000,379000,0
|
|
20230717,161200,3918132000,379000,379000,379000,379000,0
|
|
20230717,161100,3918132000,379000,379000,379000,379000,0
|
|
20230717,161000,3918132000,379000,379000,379000,379000,0
|
|
20230717,160900,3918132000,379000,379000,379000,379000,0
|
|
20230717,160800,3918132000,379000,379000,379000,379000,0
|
|
20230717,160700,3918132000,379000,379000,379000,379000,0
|
|
20230717,160600,3918132000,379000,379000,379000,379000,0
|
|
20230717,160500,3918132000,379000,379000,379000,379000,0
|
|
20230717,160400,3918132000,379000,379000,379000,379000,0
|
|
20230717,160300,3918132000,379000,379000,379000,379000,0
|
|
20230717,160200,3918132000,379000,379000,379000,379000,0
|
|
20230717,160100,3918132000,379000,379000,379000,379000,0
|
|
20230717,160000,3918132000,379000,379000,379000,379000,0
|
|
20230717,155900,3918132000,379000,379000,379000,379000,0
|
|
20230717,155800,3918132000,379000,379000,379000,379000,0
|
|
20230717,155700,3918132000,379000,379000,379000,379000,0
|
|
20230717,155600,3918132000,379000,379000,379000,379000,0
|
|
20230717,155500,3918132000,379000,379000,379000,379000,0
|
|
20230717,155400,3918132000,379000,379000,379000,379000,0
|
|
20230717,155300,3918132000,379000,379000,379000,379000,0
|
|
20230717,155200,3918132000,379000,379000,379000,379000,0
|
|
20230717,155100,3918132000,379000,379000,379000,379000,0
|
|
20230717,155000,3918132000,379000,379000,379000,379000,0
|
|
20230717,154900,3918132000,379000,379000,379000,379000,0
|
|
20230717,154800,3918132000,379000,379000,379000,379000,0
|
|
20230717,154700,3918132000,379000,379000,379000,379000,0
|
|
20230717,154600,3918132000,379000,379000,379000,379000,462
|
|
20230717,154500,3918132000,379000,379000,379000,379000,0
|
|
20230717,154400,3918132000,379000,379000,379000,379000,0
|
|
20230717,154300,3918132000,379000,379000,379000,379000,0
|
|
20230717,154200,3918132000,379000,379000,379000,379000,0
|
|
20230717,154100,3918132000,379000,379000,379000,379000,0
|
|
20230717,154000,3918132000,379000,379000,379000,379000,0
|
|
20230717,153900,3918132000,379000,379000,379000,379000,0
|
|
20230717,153800,3918132000,379000,379000,379000,379000,0
|
|
20230717,153700,3918132000,379000,379000,379000,379000,0
|
|
20230717,153600,3918132000,379000,379000,379000,379000,0
|
|
20230717,153500,3918132000,379000,379000,379000,379000,0
|
|
20230717,153400,3918132000,379000,379000,379000,379000,0
|
|
20230717,153300,3918132000,379000,379000,379000,379000,0
|
|
20230717,153200,3918132000,379000,379000,379000,379000,0
|
|
20230717,153100,3918132000,379000,379000,379000,379000,0
|
|
20230717,153000,3918132000,379000,379000,379000,379000,462
|
|
20230717,152900,3743034000,378000,378000,378000,378000,0
|
|
20230717,152800,3743034000,378000,378000,378000,378000,0
|
|
20230717,152700,3743034000,378000,378000,378000,378000,0
|
|
20230717,152600,3743034000,378000,378000,378000,378000,0
|
|
20230717,152500,3743034000,378000,378000,378000,378000,0
|
|
20230717,152400,3743034000,378000,378000,378000,378000,0
|
|
20230717,152300,3743034000,378000,378000,378000,378000,0
|
|
20230717,152200,3743034000,378000,378000,378000,378000,0
|
|
20230717,152100,3743034000,378000,378000,378000,378000,0
|
|
20230717,152000,3743034000,378000,378000,378000,378000,0
|
|
20230717,151900,3743034000,378000,378000,378000,378000,16
|
|
20230717,151800,3736986000,377500,378000,378000,377500,48
|
|
20230717,151700,3718846500,378500,378500,378500,378500,16
|
|
20230717,151600,3712790500,378000,378500,378500,378000,51
|
|
20230717,151500,3693508000,378500,378500,378500,378000,21
|
|
20230717,151400,3685563000,378500,378500,378500,378500,7
|
|
20230717,151300,3682913500,378500,378500,378500,378500,25
|
|
20230717,151200,3673451000,378500,378500,378500,378500,29
|
|
20230717,151100,3662474500,378500,378000,378500,378000,197
|
|
20230717,151000,3588004500,378000,377500,378000,377500,10
|
|
20230717,150900,3584227000,378000,378000,378000,378000,16
|
|
20230717,150800,3578179000,378000,378000,378000,378000,19
|
|
20230717,150700,3570997000,378000,378000,378000,378000,11
|
|
20230717,150600,3566839000,378000,378000,378000,378000,48
|
|
20230717,150500,3548695000,378000,377500,378000,377500,6
|
|
20230717,150400,3546429000,378000,378000,378000,378000,14
|
|
20230717,150300,3541137000,378000,378000,378000,378000,18
|
|
20230717,150200,3534333000,378000,378000,378000,377500,12
|
|
20230717,150100,3529799000,378000,378000,378000,377500,22
|
|
20230717,150000,3521484000,378000,377500,378000,377500,18
|
|
20230717,145900,3514684500,377500,377500,378000,377500,68
|
|
20230717,145800,3488996500,378000,378000,378000,378000,9
|
|
20230717,145700,3485594500,378000,378000,378000,378000,9
|
|
20230717,145600,3482192500,377500,378000,378000,377500,42
|
|
20230717,145500,3466324500,377500,377500,378000,377500,10
|
|
20230717,145400,3462545500,378000,378000,378000,377500,17
|
|
20230717,145300,3456120000,378000,378000,378000,377500,50
|
|
20230717,145200,3437239500,378000,378000,378000,377500,23
|
|
20230717,145100,3428546000,378000,377500,378000,377500,8
|
|
20230717,145000,3425523000,377500,377500,377500,377000,28
|
|
20230717,144900,3414961000,377500,378000,378000,377500,20
|
|
20230717,144800,3407403500,378000,378000,378000,378000,5
|
|
20230717,144700,3405513500,377000,377500,377500,377000,27
|
|
20230717,144600,3395327000,377500,377500,377500,377000,103
|
|
20230717,144500,3356445000,377500,377000,377500,377000,5
|
|
20230717,144400,3354559000,377000,377500,377500,377000,45
|
|
20230717,144300,3337581500,377500,377500,377500,377000,6
|
|
20230717,144200,3335317000,377500,377000,377500,377000,16
|
|
20230717,144100,3329278000,377000,377000,377000,377000,15
|
|
20230717,144000,3323623000,377500,377500,377500,377000,16
|
|
20230717,143900,3317584500,377000,377000,377500,377000,12
|
|
20230717,143800,3313056000,377000,377000,377500,377000,116
|
|
20230717,143700,3269323500,377500,377000,377500,377000,10
|
|
20230717,143600,3265549000,377500,377500,377500,377000,8
|
|
20230717,143500,3262531500,377000,377500,377500,377000,24
|
|
20230717,143400,3253475000,377000,377500,377500,377000,24
|
|
20230717,143300,3244420000,377500,377000,377500,377000,13
|
|
20230717,143200,3239514500,377500,377000,377500,377000,10
|
|
20230717,143100,3235740000,377500,377500,378000,377500,15
|
|
20230717,143000,3230077000,377500,377500,378000,377500,15
|
|
20230717,142900,3224410000,377500,377500,377500,377500,6
|
|
20230717,142800,3222145000,378000,377500,378000,377500,20
|
|
20230717,142700,3214590500,378000,377500,378000,377500,11
|
|
20230717,142600,3210433500,377500,377500,377500,377500,5
|
|
20230717,142500,3208546000,378000,377500,378000,377500,28
|
|
20230717,142400,3197971000,377500,377500,377500,377500,5
|
|
20230717,142300,3196083500,378000,378000,378000,378000,9
|
|
20230717,142200,3192681500,377500,378000,378000,377500,32
|
|
20230717,142100,3180597000,377500,377500,377500,377500,5
|
|
20230717,142000,3178709500,378000,378000,378000,378000,9
|
|
20230717,141900,3175307500,377500,377500,377500,377500,17
|
|
20230717,141800,3168890000,377500,377500,378000,377500,11
|
|
20230717,141700,3164733000,377500,378000,378000,377500,11
|
|
20230717,141600,3160575500,377500,377500,377500,377500,13
|
|
20230717,141500,3155668000,377500,378000,378000,377500,17
|
|
20230717,141400,3149245500,377500,377500,377500,377500,1
|
|
20230717,141300,3148868000,378000,377500,378000,377500,23
|
|
20230717,141200,3140181000,377500,377500,377500,377500,4
|
|
20230717,141100,3138671000,378000,377500,378000,377500,11
|
|
20230717,141000,3134514000,377500,378000,378000,377500,23
|
|
20230717,140900,3125826500,377500,377500,377500,377500,5
|
|
20230717,140800,3123939000,377500,377000,378000,377000,315
|
|
20230717,140700,3005007000,377500,377000,377500,377000,21
|
|
20230717,140600,2997087500,377000,377500,377500,377000,21
|
|
20230717,140500,2989163000,377000,377500,377500,377000,12
|
|
20230717,140400,2984633500,377500,377000,377500,377000,27
|
|
20230717,140300,2974447500,377500,377500,377500,377000,19
|
|
20230717,140200,2967278500,377500,377000,377500,377000,2
|
|
20230717,140100,2966524000,377500,377500,377500,377000,34
|
|
20230717,140000,2953691500,377000,377000,377500,377000,37
|
|
20230717,135900,2939732500,377500,377000,377500,377000,46
|
|
20230717,135800,2922368500,377000,377000,377500,377000,21
|
|
20230717,135700,2914445000,377000,377000,377500,377000,16
|
|
20230717,135600,2908412500,377500,377500,377500,377500,14
|
|
20230717,135500,2903127500,377000,377000,377000,377000,2
|
|
20230717,135400,2902373500,377000,377000,377500,377000,32
|
|
20230717,135300,2890305000,377500,377500,377500,377500,9
|
|
20230717,135200,2886907500,377000,377000,377500,377000,36
|
|
20230717,135100,2873333000,377000,377000,377500,377000,28
|
|
20230717,135000,2862772500,377000,377000,377000,377000,3
|
|
20230717,134900,2861641500,377000,377000,377000,377000,2
|
|
20230717,134800,2860887500,377000,377000,377000,377000,82
|
|
20230717,134700,2829973500,377000,377000,377000,377000,3
|
|
20230717,134600,2828842500,377000,377000,377000,377000,4
|
|
20230717,134500,2827334500,377000,377000,377000,377000,17
|
|
20230717,134400,2820925500,377000,377000,377500,377000,4
|
|
20230717,134300,2819417000,377000,377000,377000,377000,4
|
|
20230717,134200,2817909000,377000,377000,377000,377000,21
|
|
20230717,134100,2809992000,377000,377500,377500,377000,7
|
|
20230717,134000,2807352500,377000,377500,377500,377000,8
|
|
20230717,133900,2804334000,377000,377500,377500,377000,18
|
|
20230717,133800,2797547500,377000,377000,377000,377000,3
|
|
20230717,133700,2796416500,377000,377500,377500,377000,27
|
|
20230717,133600,2786236000,377000,377000,377000,377000,18
|
|
20230717,133500,2779450000,377000,377000,377500,377000,7
|
|
20230717,133400,2776809500,377000,377000,377500,377000,9
|
|
20230717,133300,2773414000,377000,377000,377500,377000,41
|
|
20230717,133200,2757954000,377500,377500,377500,377000,26
|
|
20230717,133100,2748150000,377500,377000,377500,377000,13
|
|
20230717,133000,2743246000,377000,377000,377000,377000,14
|
|
20230717,132900,2737968000,377000,377000,377500,377000,12
|
|
20230717,132800,2733442500,377000,377000,377500,377000,8
|
|
20230717,132700,2730425000,377000,377000,377000,377000,5
|
|
20230717,132600,2728540000,377000,377000,377000,377000,12
|
|
20230717,132500,2724016000,377500,377000,377500,377000,8
|
|
20230717,132400,2720998000,377500,377000,377500,377000,3
|
|
20230717,132300,2719866000,377000,377000,377000,377000,19
|
|
20230717,132200,2712703000,377500,377500,377500,377000,158
|
|
20230717,132100,2653129500,377000,377000,377000,377000,2
|
|
20230717,132000,2652375500,377000,377000,377000,377000,18
|
|
20230717,131900,2645589500,377000,377000,377500,377000,11
|
|
20230717,131800,2641440000,377500,377000,377500,377000,7
|
|
20230717,131700,2638798500,377000,377500,377500,377000,42
|
|
20230717,131600,2622953000,377500,377500,377500,377000,8
|
|
20230717,131500,2619934000,377500,377000,377500,377000,53
|
|
20230717,131400,2599928000,377000,377000,377000,377000,64
|
|
20230717,131300,2575800000,377500,377000,377500,377000,10
|
|
20230717,131200,2572027000,377000,377500,377500,377000,5
|
|
20230717,131100,2570141000,377500,377000,377500,377000,29
|
|
20230717,131000,2559202000,377000,377500,377500,377000,6
|
|
20230717,130900,2556939000,377000,377000,377000,377000,2
|
|
20230717,130800,2556185000,377500,377000,377500,377000,17
|
|
20230717,130700,2549774000,377000,377000,377500,377000,12
|
|
20230717,130600,2545248500,377000,377500,377500,377000,11
|
|
20230717,130500,2541096500,377000,377000,377500,377000,19
|
|
20230717,130400,2533932000,377500,377000,377500,377000,11
|
|
20230717,130300,2529782500,377500,377000,377500,377000,17
|
|
20230717,130200,2523367000,377000,377000,377000,377000,14
|
|
20230717,130100,2518089000,377000,377500,377500,377000,10
|
|
20230717,130000,2514318000,377500,377500,377500,377500,4
|
|
20230717,125900,2512808000,377500,377000,377500,377000,18
|
|
20230717,125800,2506021000,377000,377000,377500,377000,9
|
|
20230717,125700,2502627000,377500,377000,377500,377000,4
|
|
20230717,125600,2501118000,377000,377500,377500,377000,8
|
|
20230717,125500,2498100500,377000,377000,377000,377000,14
|
|
20230717,125400,2492822500,377500,377000,377500,377000,4
|
|
20230717,125300,2491313000,377000,377000,377000,377000,2
|
|
20230717,125200,2490559000,377000,377000,377500,377000,36
|
|
20230717,125100,2476985500,377500,377500,377500,377500,6
|
|
20230717,125000,2474720500,377500,377000,377500,377000,8
|
|
20230717,124900,2471702000,377000,377000,377000,377000,16
|
|
20230717,124800,2465670000,377500,377500,377500,377500,0
|
|
20230717,124700,2465670000,377500,377000,377500,377000,12
|
|
20230717,124600,2461140500,377000,377500,377500,377000,27
|
|
20230717,124500,2450958500,377500,377000,377500,377000,3
|
|
20230717,124400,2449827000,377000,377000,377000,377000,3
|
|
20230717,124300,2448696000,377000,377500,377500,377000,30
|
|
20230717,124200,2437378500,377000,377000,377000,377000,0
|
|
20230717,124100,2437378500,377000,377500,377500,377000,77
|
|
20230717,124000,2408311500,377500,378000,378000,377500,77
|
|
20230717,123900,2379242000,377500,378000,378000,377500,10
|
|
20230717,123800,2375464500,378000,377500,378000,377500,94
|
|
20230717,123700,2339979000,377500,377500,377500,377500,17
|
|
20230717,123600,2333561500,378000,377500,378000,377500,7
|
|
20230717,123500,2330916500,377500,377500,377500,377500,1
|
|
20230717,123400,2330539000,377500,377500,377500,377500,21
|
|
20230717,123300,2322611500,377500,378000,378000,377500,11
|
|
20230717,123200,2318454500,377500,377500,377500,377500,1
|
|
20230717,123100,2318077000,377500,377500,378000,377500,21
|
|
20230717,123000,2310148000,377500,377500,378000,377500,15
|
|
20230717,122900,2304479500,378000,378000,378000,378000,4
|
|
20230717,122800,2302967500,377500,377500,377500,377500,19
|
|
20230717,122700,2295795000,377500,378000,378000,377500,7
|
|
20230717,122600,2293150000,378000,377500,378000,377500,9
|
|
20230717,122500,2289752000,377500,377500,377500,377500,12
|
|
20230717,122400,2285222000,377500,377500,377500,377500,2
|
|
20230717,122300,2284467000,378000,377500,378000,377500,7
|
|
20230717,122200,2281823500,378000,377500,378000,377500,5
|
|
20230717,122100,2279934500,377500,378000,378000,377500,18
|
|
20230717,122000,2273139000,378000,377500,378000,377500,4
|
|
20230717,121900,2271628500,377500,377500,377500,377500,4
|
|
20230717,121800,2270118500,378000,377500,378000,377500,165
|
|
20230717,121700,2207824000,377500,377000,377500,377000,126
|
|
20230717,121600,2160312000,377000,377500,377500,377000,5
|
|
20230717,121500,2158425500,377500,377500,377500,377000,21
|
|
20230717,121400,2150507500,377500,377000,377500,377000,7
|
|
20230717,121300,2147867000,377000,377000,377000,377000,4
|
|
20230717,121200,2146359000,377000,377000,377000,377000,12
|
|
20230717,121100,2141835000,377500,377000,377500,377000,9
|
|
20230717,121000,2138439500,377000,377500,377500,377000,3
|
|
20230717,120900,2137308000,377000,377500,377500,377000,36
|
|
20230717,120800,2123727000,377000,377000,377000,377000,7
|
|
20230717,120700,2121088000,377000,377000,377000,377000,3
|
|
20230717,120600,2119957000,377500,377000,377500,377000,19
|
|
20230717,120500,2112792000,377000,377000,377000,377000,4
|
|
20230717,120400,2111284000,377500,377500,377500,377500,17
|
|
20230717,120300,2104866500,377500,377000,377500,377000,42
|
|
20230717,120200,2089030000,377000,377500,377500,377000,9
|
|
20230717,120100,2085636500,377500,377000,377500,377000,94
|
|
20230717,120000,2050197500,377000,377000,377500,377000,36
|
|
20230717,115900,2036625000,377000,377500,377500,377000,11
|
|
20230717,115800,2032475500,377000,377500,377500,377000,3
|
|
20230717,115700,2031344000,377000,377000,377000,377000,16
|
|
20230717,115600,2025312000,377000,377000,377500,377000,12
|
|
20230717,115500,2020786000,377000,377000,377000,377000,2
|
|
20230717,115400,2020032000,377000,377000,377500,377000,18
|
|
20230717,115300,2013244500,377500,377500,377500,377000,18
|
|
20230717,115200,2006452000,377500,377500,377500,377500,6
|
|
20230717,115100,2004187000,377500,377000,377500,377000,21
|
|
20230717,115000,1996266500,377000,377000,377000,377000,8
|
|
20230717,114900,1993250500,377500,377000,377500,377000,7
|
|
20230717,114800,1990608500,377500,377000,377500,377000,6
|
|
20230717,114700,1988346000,377000,377000,377000,377000,13
|
|
20230717,114600,1983445000,377000,377000,377000,377000,0
|
|
20230717,114500,1983445000,377000,377000,377000,377000,2
|
|
20230717,114400,1982691000,377000,377500,377500,377000,22
|
|
20230717,114300,1974396500,377000,377000,377000,377000,1
|
|
20230717,114200,1974019500,377000,377000,377000,377000,1
|
|
20230717,114100,1973642500,377000,377000,377500,377000,22
|
|
20230717,114000,1965340000,377500,377000,377500,377000,18
|
|
20230717,113900,1958549000,377000,377000,377000,377000,1
|
|
20230717,113800,1958172000,377500,377500,377500,377000,89
|
|
20230717,113700,1924607000,377500,377500,377500,377000,4
|
|
20230717,113600,1923097500,377500,377500,377500,377500,8
|
|
20230717,113500,1920077500,377000,377500,377500,377000,23
|
|
20230717,113400,1911405500,377000,377500,377500,377000,15
|
|
20230717,113300,1905743500,377500,377500,377500,377500,4
|
|
20230717,113200,1904233500,377000,377500,377500,377000,47
|
|
20230717,113100,1886493500,377000,377500,377500,377000,8
|
|
20230717,113000,1883474000,377000,377000,377500,377000,3
|
|
20230717,112900,1882342500,377000,377500,377500,377000,19
|
|
20230717,112800,1875179000,377000,377500,377500,377000,4
|
|
20230717,112700,1873669500,377500,377000,377500,377000,6
|
|
20230717,112600,1871405000,377000,377000,377500,377000,27
|
|
20230717,112500,1861222000,377500,377500,377500,377500,0
|
|
20230717,112400,1861222000,377500,377500,377500,377500,10
|
|
20230717,112300,1857447000,377000,377000,377500,377000,38
|
|
20230717,112200,1843112000,377000,377000,377000,377000,1
|
|
20230717,112100,1842735000,377000,377000,377000,377000,4
|
|
20230717,112000,1841227000,377000,377500,377500,377000,45
|
|
20230717,111900,1824240500,377500,377500,377500,377500,36
|
|
20230717,111800,1810650500,377500,378000,378000,377500,5
|
|
20230717,111700,1808762500,378000,377500,378000,377500,18
|
|
20230717,111600,1801964500,377500,378000,378000,377500,7
|
|
20230717,111500,1799321500,378000,378000,378000,377500,66
|
|
20230717,111400,1774375000,377500,377500,377500,377500,37
|
|
20230717,111300,1760407500,377500,377000,378500,377000,482
|
|
20230717,111200,1578538000,377000,376500,377000,376500,66
|
|
20230717,111100,1553659500,376500,376500,376500,376500,2
|
|
20230717,111000,1552906500,376500,377000,377000,376500,24
|
|
20230717,110900,1543865000,377000,376500,377000,376500,12
|
|
20230717,110800,1539342500,377000,377000,377000,377000,13
|
|
20230717,110700,1534441500,376500,377000,377000,376500,25
|
|
20230717,110600,1525025500,376500,376500,376500,376500,10
|
|
20230717,110500,1521260500,377000,376500,377000,376500,19
|
|
20230717,110400,1514098500,376500,377000,377000,376500,18
|
|
20230717,110300,1507321000,377000,376500,377000,376500,21
|
|
20230717,110200,1499408500,376500,376500,377000,376500,12
|
|
20230717,110100,1494889500,377000,377000,377000,376500,23
|
|
20230717,110000,1486228000,377000,377000,377000,376500,11
|
|
20230717,105900,1482084500,377000,377000,377000,377000,3
|
|
20230717,105800,1480953500,377000,376500,377000,376500,18
|
|
20230717,105700,1474175500,376500,376500,376500,376500,3
|
|
20230717,105600,1473046000,377000,376500,377000,376500,8
|
|
20230717,105500,1470032500,377000,377500,377500,376500,147
|
|
20230717,105400,1414613500,377000,377000,377000,377000,10
|
|
20230717,105300,1410843500,377000,377500,377500,377000,4
|
|
20230717,105200,1409335000,377500,377000,377500,377000,25
|
|
20230717,105100,1399909000,377000,377500,377500,377000,4
|
|
20230717,105000,1398400500,377500,377500,377500,377500,5
|
|
20230717,104900,1396513000,377500,377500,377500,377000,173
|
|
20230717,104800,1331206000,377500,378000,378000,377500,7
|
|
20230717,104700,1328562500,378000,378000,378000,378000,2
|
|
20230717,104600,1327806500,378000,377500,378000,377500,75
|
|
20230717,104500,1299468000,377500,377500,377500,377500,24
|
|
20230717,104400,1290408000,377500,377500,378000,377500,21
|
|
20230717,104300,1282475500,377500,377500,377500,377500,33
|
|
20230717,104200,1270018000,377500,378000,378000,377500,25
|
|
20230717,104100,1260576500,378000,378500,378500,377500,213
|
|
20230717,104000,1180077500,378500,378500,378500,378500,189
|
|
20230717,103900,1108541000,378500,378500,379000,378500,25
|
|
20230717,103800,1099078000,378500,378500,378500,378500,2
|
|
20230717,103700,1098321000,378500,378500,378500,378500,6
|
|
20230717,103600,1096050000,378500,379000,379000,378500,28
|
|
20230717,103500,1085451500,378500,378500,378500,378500,3
|
|
20230717,103400,1084316000,378500,378500,378500,378500,58
|
|
20230717,103300,1062363000,379000,378500,379000,378500,24
|
|
20230717,103200,1053277000,378500,379000,379000,378500,4
|
|
20230717,103100,1051762000,379000,378500,379000,378500,14
|
|
20230717,103000,1046457500,378500,378500,379000,378500,22
|
|
20230717,102900,1038130000,379000,379000,379000,379000,5
|
|
20230717,102800,1036235000,379000,379000,379000,379000,3
|
|
20230717,102700,1035098000,378500,379000,379500,378500,199
|
|
20230717,102600,959676500,379000,379500,379500,379000,6
|
|
20230717,102500,957400000,379000,379500,379500,379000,24
|
|
20230717,102400,948301500,379500,379500,379500,379000,28
|
|
20230717,102300,937685500,379500,379500,379500,379500,3
|
|
20230717,102200,936547000,379500,379500,379500,379500,8
|
|
20230717,102100,933511000,379500,379500,379500,379000,150
|
|
20230717,102000,876587500,380000,379500,380000,379500,3
|
|
20230717,101900,875448500,379500,379500,379500,379500,9
|
|
20230717,101800,872033000,379500,379500,379500,379500,19
|
|
20230717,101700,864822500,380000,380000,380000,380000,3
|
|
20230717,101600,863682500,380000,379500,380000,379500,21
|
|
20230717,101500,855712500,379500,379500,379500,379500,18
|
|
20230717,101400,848881500,379500,379500,379500,379500,2
|
|
20230717,101300,848122500,379500,379500,379500,379500,6
|
|
20230717,101200,845845500,380000,379500,380000,379500,26
|
|
20230717,101100,835972000,379500,380500,380500,379500,152
|
|
20230717,101000,778236000,380500,381000,381000,380500,16
|
|
20230717,100900,772146500,380500,380500,380500,380500,13
|
|
20230717,100800,767200000,380000,380500,380500,380000,72
|
|
20230717,100700,739810000,380500,380500,380500,380500,9
|
|
20230717,100600,736385500,381000,380500,381000,380500,2
|
|
20230717,100500,735624000,380500,381000,381000,380500,18
|
|
20230717,100400,728773500,381000,380500,381000,380000,72
|
|
20230717,100300,701375000,380500,380000,380500,380000,8
|
|
20230717,100200,698331500,380000,380000,380000,380000,17
|
|
20230717,100100,691871500,380500,380500,380500,380000,6
|
|
20230717,100000,689589000,380500,380500,380500,380000,14
|
|
20230717,095900,684263000,379500,380500,380500,379500,296
|
|
20230717,095800,571790500,380500,380000,380500,380000,53
|
|
20230717,095700,551625000,380500,380500,380500,380500,17
|
|
20230717,095600,545156500,380500,381000,381000,380500,161
|
|
20230717,095500,483879500,381000,381000,381000,381000,26
|
|
20230717,095400,473973500,380500,380500,380500,380500,0
|
|
20230717,095300,473973500,380500,381000,381000,380500,50
|
|
20230717,095200,454931500,381000,381000,381000,381000,12
|
|
20230717,095100,450359500,381000,381000,381000,381000,0
|
|
20230717,095000,450359500,381000,380500,381000,380500,48
|
|
20230717,094900,432073000,380500,381000,381000,380500,5
|
|
20230717,094800,430168500,381000,381000,381000,381000,50
|
|
20230717,094700,411118500,381000,381000,381000,381000,40
|
|
20230717,094600,395878500,381000,381500,381500,381000,247
|
|
20230717,094500,301656500,382000,382000,382000,382000,15
|
|
20230717,094400,295926500,381500,382000,382000,381500,8
|
|
20230717,094300,292872000,382000,382000,382000,382000,2
|
|
20230717,094200,292108000,381500,381500,381500,381500,4
|
|
20230717,094100,290582000,382000,382000,382000,382000,3
|
|
20230717,094000,289436000,382000,382000,382000,382000,4
|
|
20230717,093900,287908000,382000,382000,382000,382000,5
|
|
20230717,093800,285998000,382000,382000,382000,382000,15
|
|
20230717,093700,280268000,382000,382000,382000,382000,34
|
|
20230717,093600,267280000,381500,381500,381500,381500,0
|
|
20230717,093500,267280000,381500,381500,381500,381500,0
|
|
20230717,093400,267280000,381500,382000,382000,381500,2
|
|
20230717,093300,266516500,382000,382000,382000,381500,57
|
|
20230717,093200,244743000,381500,381500,381500,381500,10
|
|
20230717,093100,240928000,381500,382000,382000,381500,23
|
|
20230717,093000,232150500,382000,382000,382000,382000,1
|
|
20230717,092900,231768500,381500,381500,381500,381500,1
|
|
20230717,092800,231387000,381500,382000,382000,381500,8
|
|
20230717,092700,228333000,382000,382000,382000,382000,5
|
|
20230717,092600,226423000,381500,382000,382000,381500,11
|
|
20230717,092500,222221500,382000,382000,382000,382000,16
|
|
20230717,092400,216109500,381500,381500,381500,381500,21
|
|
20230717,092300,208098000,381500,381500,381500,381500,85
|
|
20230717,092200,175670500,381500,381500,381500,381500,3
|
|
20230717,092100,174526000,381500,381000,381500,381000,2
|
|
20230717,092000,173763500,381000,381000,381000,381000,5
|
|
20230717,091900,171858500,381500,381500,381500,381500,1
|
|
20230717,091800,171477000,381000,381500,381500,381000,4
|
|
20230717,091700,169952500,381500,381500,381500,381500,30
|
|
20230717,091600,158507500,382000,382000,382000,382000,13
|
|
20230717,091500,153541500,382000,382000,382000,382000,24
|
|
20230717,091400,144373500,382500,382500,382500,382500,7
|
|
20230717,091300,141696000,382500,382500,382500,382500,2
|
|
20230717,091200,140931000,382500,382500,382500,382500,25
|
|
20230717,091100,131368500,382500,383500,383500,382500,10
|
|
20230717,091000,127540000,383000,384000,384000,383000,44
|
|
20230717,090900,110678500,384000,384000,384000,384000,12
|
|
20230717,090800,106070500,384000,384000,384000,384000,3
|
|
20230717,090700,104918500,384000,384000,384000,384000,2
|
|
20230717,090600,104150500,384000,384000,384000,384000,4
|
|
20230717,090500,102614500,384000,384000,384000,384000,57
|
|
20230717,090400,80726500,384500,384500,384500,384000,56
|
|
20230717,090300,59206000,384500,385000,385000,384500,55
|
|
20230717,090200,38034500,384500,384500,384500,384500,1
|
|
20230717,090100,37650000,384500,385000,385000,384500,10
|
|
20230717,090000,33801000,384500,384000,384500,384000,88
|