590 lines
33 KiB
CSV
590 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230718,184700,3638023500,374500,374500,374500,374500,501
|
|
20230718,184600,3638023500,374500,374500,374500,374500,0
|
|
20230718,184500,3638023500,374500,374500,374500,374500,0
|
|
20230718,184400,3638023500,374500,374500,374500,374500,0
|
|
20230718,184300,3638023500,374500,374500,374500,374500,0
|
|
20230718,184200,3638023500,374500,374500,374500,374500,0
|
|
20230718,184100,3638023500,374500,374500,374500,374500,0
|
|
20230718,184000,3638023500,374500,374500,374500,374500,0
|
|
20230718,183900,3638023500,374500,374500,374500,374500,0
|
|
20230718,183800,3638023500,374500,374500,374500,374500,0
|
|
20230718,183700,3638023500,374500,374500,374500,374500,0
|
|
20230718,183600,3638023500,374500,374500,374500,374500,0
|
|
20230718,183500,3638023500,374500,374500,374500,374500,0
|
|
20230718,183400,3638023500,374500,374500,374500,374500,0
|
|
20230718,183300,3638023500,374500,374500,374500,374500,0
|
|
20230718,183200,3638023500,374500,374500,374500,374500,0
|
|
20230718,183100,3638023500,374500,374500,374500,374500,0
|
|
20230718,183000,3638023500,374500,374500,374500,374500,0
|
|
20230718,182900,3638023500,374500,374500,374500,374500,0
|
|
20230718,182800,3638023500,374500,374500,374500,374500,0
|
|
20230718,182700,3638023500,374500,374500,374500,374500,0
|
|
20230718,182600,3638023500,374500,374500,374500,374500,0
|
|
20230718,182500,3638023500,374500,374500,374500,374500,0
|
|
20230718,182400,3638023500,374500,374500,374500,374500,0
|
|
20230718,182300,3638023500,374500,374500,374500,374500,0
|
|
20230718,182200,3638023500,374500,374500,374500,374500,0
|
|
20230718,182100,3638023500,374500,374500,374500,374500,0
|
|
20230718,182000,3638023500,374500,374500,374500,374500,0
|
|
20230718,181900,3638023500,374500,374500,374500,374500,0
|
|
20230718,181800,3638023500,374500,374500,374500,374500,0
|
|
20230718,181700,3638023500,374500,374500,374500,374500,501
|
|
20230718,181600,3638023500,374500,374500,374500,374500,0
|
|
20230718,181500,3638023500,374500,374500,374500,374500,0
|
|
20230718,181400,3638023500,374500,374500,374500,374500,0
|
|
20230718,181300,3638023500,374500,374500,374500,374500,0
|
|
20230718,181200,3638023500,374500,374500,374500,374500,0
|
|
20230718,181100,3638023500,374500,374500,374500,374500,0
|
|
20230718,181000,3638023500,374500,374500,374500,374500,0
|
|
20230718,180900,3638023500,374500,374500,374500,374500,0
|
|
20230718,180800,3638023500,374500,374500,374500,374500,0
|
|
20230718,180700,3638023500,374500,374500,374500,374500,0
|
|
20230718,180600,3638023500,374500,374500,374500,374500,0
|
|
20230718,180500,3638023500,374500,374500,374500,374500,0
|
|
20230718,180400,3638023500,374500,374500,374500,374500,0
|
|
20230718,180300,3638023500,374500,374500,374500,374500,0
|
|
20230718,180200,3638023500,374500,374500,374500,374500,0
|
|
20230718,180100,3638023500,374500,374500,374500,374500,0
|
|
20230718,180000,3638023500,374500,374500,374500,374500,0
|
|
20230718,175900,3638023500,374500,374500,374500,374500,0
|
|
20230718,175800,3638023500,374500,374500,374500,374500,0
|
|
20230718,175700,3638023500,374500,374500,374500,374500,0
|
|
20230718,175600,3638023500,374500,374500,374500,374500,0
|
|
20230718,175500,3638023500,374500,374500,374500,374500,0
|
|
20230718,175400,3638023500,374500,374500,374500,374500,0
|
|
20230718,175300,3638023500,374500,374500,374500,374500,0
|
|
20230718,175200,3638023500,374500,374500,374500,374500,0
|
|
20230718,175100,3638023500,374500,374500,374500,374500,0
|
|
20230718,175000,3638023500,374500,374500,374500,374500,0
|
|
20230718,174900,3638023500,374500,374500,374500,374500,0
|
|
20230718,174800,3638023500,374500,374500,374500,374500,0
|
|
20230718,174700,3638023500,374500,374500,374500,374500,501
|
|
20230718,174600,3638023500,374500,374500,374500,374500,0
|
|
20230718,174500,3638023500,374500,374500,374500,374500,0
|
|
20230718,174400,3638023500,374500,374500,374500,374500,0
|
|
20230718,174300,3638023500,374500,374500,374500,374500,0
|
|
20230718,174200,3638023500,374500,374500,374500,374500,0
|
|
20230718,174100,3638023500,374500,374500,374500,374500,0
|
|
20230718,174000,3638023500,374500,374500,374500,374500,0
|
|
20230718,173900,3638023500,374500,374500,374500,374500,0
|
|
20230718,173800,3638023500,374500,374500,374500,374500,0
|
|
20230718,173700,3638023500,374500,374500,374500,374500,0
|
|
20230718,173600,3638023500,374500,374500,374500,374500,0
|
|
20230718,173500,3638023500,374500,374500,374500,374500,0
|
|
20230718,173400,3638023500,374500,374500,374500,374500,0
|
|
20230718,173300,3638023500,374500,374500,374500,374500,0
|
|
20230718,173200,3638023500,374500,374500,374500,374500,0
|
|
20230718,173100,3638023500,374500,374500,374500,374500,0
|
|
20230718,173000,3638023500,374500,374500,374500,374500,0
|
|
20230718,172900,3638023500,374500,374500,374500,374500,0
|
|
20230718,172800,3638023500,374500,374500,374500,374500,0
|
|
20230718,172700,3638023500,374500,374500,374500,374500,0
|
|
20230718,172600,3638023500,374500,374500,374500,374500,0
|
|
20230718,172500,3638023500,374500,374500,374500,374500,0
|
|
20230718,172400,3638023500,374500,374500,374500,374500,0
|
|
20230718,172300,3638023500,374500,374500,374500,374500,0
|
|
20230718,172200,3638023500,374500,374500,374500,374500,0
|
|
20230718,172100,3638023500,374500,374500,374500,374500,0
|
|
20230718,172000,3638023500,374500,374500,374500,374500,0
|
|
20230718,171900,3638023500,374500,374500,374500,374500,0
|
|
20230718,171800,3638023500,374500,374500,374500,374500,0
|
|
20230718,171700,3638023500,374500,374500,374500,374500,501
|
|
20230718,171600,3638023500,374500,374500,374500,374500,0
|
|
20230718,171500,3638023500,374500,374500,374500,374500,0
|
|
20230718,171400,3638023500,374500,374500,374500,374500,0
|
|
20230718,171300,3638023500,374500,374500,374500,374500,0
|
|
20230718,171200,3638023500,374500,374500,374500,374500,0
|
|
20230718,171100,3638023500,374500,374500,374500,374500,0
|
|
20230718,171000,3638023500,374500,374500,374500,374500,0
|
|
20230718,170900,3638023500,374500,374500,374500,374500,0
|
|
20230718,170800,3638023500,374500,374500,374500,374500,0
|
|
20230718,170700,3638023500,374500,374500,374500,374500,0
|
|
20230718,170600,3638023500,374500,374500,374500,374500,0
|
|
20230718,170500,3638023500,374500,374500,374500,374500,0
|
|
20230718,170400,3638023500,374500,374500,374500,374500,0
|
|
20230718,170300,3638023500,374500,374500,374500,374500,0
|
|
20230718,170200,3638023500,374500,374500,374500,374500,0
|
|
20230718,170100,3638023500,374500,374500,374500,374500,0
|
|
20230718,170000,3638023500,374500,374500,374500,374500,0
|
|
20230718,165900,3638023500,374500,374500,374500,374500,0
|
|
20230718,165800,3638023500,374500,374500,374500,374500,0
|
|
20230718,165700,3638023500,374500,374500,374500,374500,0
|
|
20230718,165600,3638023500,374500,374500,374500,374500,0
|
|
20230718,165500,3638023500,374500,374500,374500,374500,0
|
|
20230718,165400,3638023500,374500,374500,374500,374500,0
|
|
20230718,165300,3638023500,374500,374500,374500,374500,0
|
|
20230718,165200,3638023500,374500,374500,374500,374500,0
|
|
20230718,165100,3638023500,374500,374500,374500,374500,0
|
|
20230718,165000,3638023500,374500,374500,374500,374500,0
|
|
20230718,164900,3638023500,374500,374500,374500,374500,0
|
|
20230718,164800,3638023500,374500,374500,374500,374500,0
|
|
20230718,164700,3638023500,374500,374500,374500,374500,501
|
|
20230718,164600,3638023500,374500,374500,374500,374500,0
|
|
20230718,164500,3638023500,374500,374500,374500,374500,0
|
|
20230718,164400,3638023500,374500,374500,374500,374500,0
|
|
20230718,164300,3638023500,374500,374500,374500,374500,0
|
|
20230718,164200,3638023500,374500,374500,374500,374500,0
|
|
20230718,164100,3638023500,374500,374500,374500,374500,0
|
|
20230718,164000,3638023500,374500,374500,374500,374500,0
|
|
20230718,163900,3638023500,374500,374500,374500,374500,0
|
|
20230718,163800,3638023500,374500,374500,374500,374500,0
|
|
20230718,163700,3638023500,374500,374500,374500,374500,0
|
|
20230718,163600,3638023500,374500,374500,374500,374500,0
|
|
20230718,163500,3638023500,374500,374500,374500,374500,0
|
|
20230718,163400,3638023500,374500,374500,374500,374500,0
|
|
20230718,163300,3638023500,374500,374500,374500,374500,0
|
|
20230718,163200,3638023500,374500,374500,374500,374500,0
|
|
20230718,163100,3638023500,374500,374500,374500,374500,0
|
|
20230718,163000,3638023500,374500,374500,374500,374500,0
|
|
20230718,162900,3638023500,374500,374500,374500,374500,0
|
|
20230718,162800,3638023500,374500,374500,374500,374500,0
|
|
20230718,162700,3638023500,374500,374500,374500,374500,0
|
|
20230718,162600,3638023500,374500,374500,374500,374500,0
|
|
20230718,162500,3638023500,374500,374500,374500,374500,0
|
|
20230718,162400,3638023500,374500,374500,374500,374500,0
|
|
20230718,162300,3638023500,374500,374500,374500,374500,0
|
|
20230718,162200,3638023500,374500,374500,374500,374500,0
|
|
20230718,162100,3638023500,374500,374500,374500,374500,0
|
|
20230718,162000,3638023500,374500,374500,374500,374500,0
|
|
20230718,161900,3638023500,374500,374500,374500,374500,0
|
|
20230718,161800,3638023500,374500,374500,374500,374500,0
|
|
20230718,161700,3638023500,374500,374500,374500,374500,501
|
|
20230718,161600,3638023500,374500,374500,374500,374500,0
|
|
20230718,161500,3638023500,374500,374500,374500,374500,0
|
|
20230718,161400,3638023500,374500,374500,374500,374500,0
|
|
20230718,161300,3638023500,374500,374500,374500,374500,0
|
|
20230718,161200,3638023500,374500,374500,374500,374500,0
|
|
20230718,161100,3638023500,374500,374500,374500,374500,0
|
|
20230718,161000,3638023500,374500,374500,374500,374500,0
|
|
20230718,160900,3638023500,374500,374500,374500,374500,0
|
|
20230718,160800,3638023500,374500,374500,374500,374500,0
|
|
20230718,160700,3638023500,374500,374500,374500,374500,0
|
|
20230718,160600,3638023500,374500,374500,374500,374500,0
|
|
20230718,160500,3638023500,374500,374500,374500,374500,0
|
|
20230718,160400,3638023500,374500,374500,374500,374500,0
|
|
20230718,160300,3638023500,374500,374500,374500,374500,0
|
|
20230718,160200,3638023500,374500,374500,374500,374500,0
|
|
20230718,160100,3638023500,374500,374500,374500,374500,0
|
|
20230718,160000,3638023500,374500,374500,374500,374500,0
|
|
20230718,155900,3638023500,374500,374500,374500,374500,0
|
|
20230718,155800,3638023500,374500,374500,374500,374500,0
|
|
20230718,155700,3638023500,374500,374500,374500,374500,0
|
|
20230718,155600,3638023500,374500,374500,374500,374500,0
|
|
20230718,155500,3638023500,374500,374500,374500,374500,0
|
|
20230718,155400,3638023500,374500,374500,374500,374500,0
|
|
20230718,155300,3638023500,374500,374500,374500,374500,0
|
|
20230718,155200,3638023500,374500,374500,374500,374500,0
|
|
20230718,155100,3638023500,374500,374500,374500,374500,0
|
|
20230718,155000,3638023500,374500,374500,374500,374500,0
|
|
20230718,154900,3638023500,374500,374500,374500,374500,0
|
|
20230718,154800,3638023500,374500,374500,374500,374500,0
|
|
20230718,154700,3638023500,374500,374500,374500,374500,501
|
|
20230718,154600,3638023500,374500,374500,374500,374500,0
|
|
20230718,154500,3638023500,374500,374500,374500,374500,0
|
|
20230718,154400,3638023500,374500,374500,374500,374500,0
|
|
20230718,154300,3638023500,374500,374500,374500,374500,0
|
|
20230718,154200,3638023500,374500,374500,374500,374500,0
|
|
20230718,154100,3638023500,374500,374500,374500,374500,0
|
|
20230718,154000,3638023500,374500,374500,374500,374500,0
|
|
20230718,153900,3638023500,374500,374500,374500,374500,0
|
|
20230718,153800,3638023500,374500,374500,374500,374500,0
|
|
20230718,153700,3638023500,374500,374500,374500,374500,0
|
|
20230718,153600,3638023500,374500,374500,374500,374500,0
|
|
20230718,153500,3638023500,374500,374500,374500,374500,0
|
|
20230718,153400,3638023500,374500,374500,374500,374500,0
|
|
20230718,153300,3638023500,374500,374500,374500,374500,0
|
|
20230718,153200,3638023500,374500,374500,374500,374500,0
|
|
20230718,153100,3638023500,374500,374500,374500,374500,0
|
|
20230718,153000,3638023500,374500,374500,374500,374500,501
|
|
20230718,152900,3450399000,375500,375500,375500,375500,0
|
|
20230718,152800,3450399000,375500,375500,375500,375500,0
|
|
20230718,152700,3450399000,375500,375500,375500,375500,0
|
|
20230718,152600,3450399000,375500,375500,375500,375500,0
|
|
20230718,152500,3450399000,375500,375500,375500,375500,0
|
|
20230718,152400,3450399000,375500,375500,375500,375500,0
|
|
20230718,152300,3450399000,375500,375500,375500,375500,0
|
|
20230718,152200,3450399000,375500,375500,375500,375500,0
|
|
20230718,152100,3450399000,375500,375500,375500,375500,0
|
|
20230718,152000,3450399000,375500,375500,375500,375500,0
|
|
20230718,151900,3450399000,375500,375500,375500,375500,6
|
|
20230718,151800,3448146000,375000,375000,375000,375000,0
|
|
20230718,151700,3448146000,375000,375000,375000,375000,25
|
|
20230718,151600,3438771000,375500,375000,375500,375000,2
|
|
20230718,151500,3438020500,375000,375500,375500,375000,8
|
|
20230718,151400,3435019000,375500,375500,375500,375500,0
|
|
20230718,151300,3435019000,375500,375000,375500,375000,3
|
|
20230718,151200,3433893000,375500,375500,375500,375500,10
|
|
20230718,151100,3430138000,375000,375000,375000,375000,1
|
|
20230718,151000,3429763000,374500,374500,374500,374500,3
|
|
20230718,150900,3428639500,375000,375000,375000,375000,2
|
|
20230718,150800,3427889500,375000,375000,375000,375000,5
|
|
20230718,150700,3426014500,375000,375000,375000,375000,1
|
|
20230718,150600,3425639500,375000,375000,375000,375000,11
|
|
20230718,150500,3421514500,375000,375000,375000,375000,1
|
|
20230718,150400,3421139500,375000,375000,375000,375000,8
|
|
20230718,150300,3418139500,375000,374500,375000,374500,115
|
|
20230718,150200,3375064500,375000,375000,375000,375000,6
|
|
20230718,150100,3372814500,375000,375000,375000,375000,0
|
|
20230718,150000,3372814500,375000,375000,375000,374500,29
|
|
20230718,145900,3361943500,374500,375000,375000,374500,42
|
|
20230718,145800,3346210000,375000,375000,375000,375000,14
|
|
20230718,145700,3340960000,375000,375000,375000,375000,19
|
|
20230718,145600,3333835000,375000,375000,375000,374500,36
|
|
20230718,145500,3320351500,375000,375000,375000,375000,2
|
|
20230718,145400,3319601500,375000,375000,375000,375000,3
|
|
20230718,145300,3318476500,375000,374500,375000,374500,18
|
|
20230718,145200,3311734500,374500,375000,375000,374500,17
|
|
20230718,145100,3305367000,375000,375000,375000,375000,0
|
|
20230718,145000,3305367000,375000,375000,375000,375000,1
|
|
20230718,144900,3304992000,374500,375000,375000,374500,48
|
|
20230718,144800,3287009500,375000,375000,375000,375000,1
|
|
20230718,144700,3286634500,374500,375000,375000,374500,17
|
|
20230718,144600,3280261500,374500,374500,375000,374500,33
|
|
20230718,144500,3267901000,375000,375000,375000,375000,4
|
|
20230718,144400,3266401000,375000,375000,375000,375000,2
|
|
20230718,144300,3265651000,375000,375000,375000,375000,61
|
|
20230718,144200,3242776000,374500,375000,375000,374500,37
|
|
20230718,144100,3228919000,375000,375000,375000,375000,3
|
|
20230718,144000,3227794000,374500,375000,375000,374500,6
|
|
20230718,143900,3225546000,375000,374500,375000,374500,29
|
|
20230718,143800,3214685000,375000,375000,375000,375000,3
|
|
20230718,143700,3213560000,375000,375000,375000,375000,12
|
|
20230718,143600,3209060000,375000,375000,375000,375000,13
|
|
20230718,143500,3204185000,374500,375000,375000,374500,73
|
|
20230718,143400,3176827000,375000,375000,375000,375000,3
|
|
20230718,143300,3175702000,375000,375000,375000,375000,2
|
|
20230718,143200,3174952000,374500,374500,374500,374000,142
|
|
20230718,143100,3121780000,374500,374500,374500,374500,13
|
|
20230718,143000,3116911500,374500,374500,374500,374500,7
|
|
20230718,142900,3114290000,374000,374000,374500,374000,21
|
|
20230718,142800,3106435500,374000,374000,374500,374000,49
|
|
20230718,142700,3088092500,374500,374500,374500,374500,116
|
|
20230718,142600,3044650500,374500,374500,374500,374500,2
|
|
20230718,142500,3043901500,374000,374000,374500,374000,32
|
|
20230718,142400,3031933000,374500,374500,374500,374500,1
|
|
20230718,142300,3031558500,374500,374500,374500,374500,15
|
|
20230718,142200,3025941000,374500,374000,374500,374000,38
|
|
20230718,142100,3011728000,374500,374500,374500,374500,2
|
|
20230718,142000,3010979000,374500,374500,374500,374500,1
|
|
20230718,141900,3010604500,374500,374500,374500,374500,19
|
|
20230718,141800,3003489000,374000,374500,374500,374000,32
|
|
20230718,141700,2991519500,374500,374000,374500,374000,7
|
|
20230718,141600,2988898500,374000,374500,374500,374000,6
|
|
20230718,141500,2986654000,374000,374000,374500,374000,35
|
|
20230718,141400,2973563500,374500,374500,374500,374500,8
|
|
20230718,141300,2970567500,374000,374000,374000,374000,6
|
|
20230718,141200,2968323500,374000,374000,374500,374000,22
|
|
20230718,141100,2960095000,374000,374500,374500,374000,36
|
|
20230718,141000,2946629000,374500,374500,374500,374500,9
|
|
20230718,140900,2943258500,374500,374500,374500,374500,1
|
|
20230718,140800,2942884000,374000,374500,374500,374000,42
|
|
20230718,140700,2927174500,374500,374500,374500,374500,2
|
|
20230718,140600,2926425500,374000,374500,374500,374000,222
|
|
20230718,140500,2843393000,374500,374000,374500,374000,17
|
|
20230718,140400,2837034500,374000,374500,374500,374000,17
|
|
20230718,140300,2830674500,374500,374500,374500,374500,2
|
|
20230718,140200,2829925500,374500,374000,374500,374000,2
|
|
20230718,140100,2829177000,374000,374500,374500,374000,73
|
|
20230718,140000,2801873000,374500,374500,374500,374500,4
|
|
20230718,135900,2800375000,374000,374500,374500,374000,6
|
|
20230718,135800,2798130500,374500,374000,374500,374000,35
|
|
20230718,135700,2785039000,374500,374000,374500,374000,17
|
|
20230718,135600,2778676000,374500,374000,374500,374000,83
|
|
20230718,135500,2747596000,374500,374000,374500,374000,3
|
|
20230718,135400,2746473000,374000,374000,374000,374000,34
|
|
20230718,135300,2733757000,374500,374500,374500,374500,4
|
|
20230718,135200,2732259000,374500,374500,374500,374500,22
|
|
20230718,135100,2724020000,374000,374500,374500,374000,36
|
|
20230718,135000,2710554000,374500,374500,374500,374500,3
|
|
20230718,134900,2709430500,374500,374500,374500,374500,0
|
|
20230718,134800,2709430500,374500,374000,374500,374000,21
|
|
20230718,134700,2701576000,374000,374500,374500,374000,18
|
|
20230718,134600,2694842500,374500,374000,374500,374000,3
|
|
20230718,134500,2693719500,374000,374000,374000,374000,1
|
|
20230718,134400,2693345500,374500,374500,374500,374000,32
|
|
20230718,134300,2681376500,374500,374500,374500,374500,8
|
|
20230718,134200,2678380500,374500,374500,374500,374500,4
|
|
20230718,134100,2676882500,374500,374000,374500,374000,27
|
|
20230718,134000,2666783500,374000,374000,374000,374000,16
|
|
20230718,133900,2660799500,374500,374500,374500,374500,2
|
|
20230718,133800,2660050500,374500,374000,374500,374000,2
|
|
20230718,133700,2659302000,374000,374500,374500,374000,22
|
|
20230718,133600,2651071000,374500,374500,374500,374500,19
|
|
20230718,133500,2643955500,374500,374500,374500,374500,7
|
|
20230718,133400,2641334000,374500,374500,374500,374000,39
|
|
20230718,133300,2626747000,374500,374500,374500,374500,10
|
|
20230718,133200,2623002000,374500,374500,374500,374500,1
|
|
20230718,133100,2622627500,374500,374500,374500,374500,10
|
|
20230718,133000,2618882500,374500,374500,374500,374000,29
|
|
20230718,132900,2608028000,374500,374500,374500,374500,2
|
|
20230718,132800,2607279000,374500,374000,374500,374000,13
|
|
20230718,132700,2602411000,374000,374500,374500,374000,38
|
|
20230718,132600,2588196500,374500,374500,374500,374500,0
|
|
20230718,132500,2588196500,374500,374500,374500,374500,4
|
|
20230718,132400,2586698500,374500,374000,374500,374000,21
|
|
20230718,132300,2578844000,374000,374500,374500,374000,26
|
|
20230718,132200,2569114000,374500,374500,374500,374500,5
|
|
20230718,132100,2567241500,374500,374000,374500,374000,6
|
|
20230718,132000,2564995000,374000,374000,374500,374000,35
|
|
20230718,131900,2551904500,374500,374000,374500,374000,3
|
|
20230718,131800,2550782000,374500,374500,374500,374500,2
|
|
20230718,131700,2550033000,374500,374500,374500,374000,20
|
|
20230718,131600,2542551500,374000,374500,374500,374000,39
|
|
20230718,131500,2527953000,374500,374500,374500,374500,3
|
|
20230718,131400,2526829500,374500,374000,374500,374000,3
|
|
20230718,131300,2525706500,374000,374500,374500,374000,70
|
|
20230718,131200,2499510000,374500,374500,374500,374500,2
|
|
20230718,131100,2498761000,374500,374500,374500,374500,4
|
|
20230718,131000,2497263000,374500,374500,374500,374000,36
|
|
20230718,130900,2483795500,374500,374000,374500,374000,3
|
|
20230718,130800,2482672500,374000,374000,374000,374000,1
|
|
20230718,130700,2482298500,374000,374000,374000,374000,9
|
|
20230718,130600,2478932500,374000,374500,374500,374000,37
|
|
20230718,130500,2465093500,374500,374500,374500,374500,5
|
|
20230718,130400,2463221000,374000,374000,374000,374000,2
|
|
20230718,130300,2462473000,374000,374000,374500,374000,32
|
|
20230718,130200,2450504000,374500,374500,374500,374500,15
|
|
20230718,130100,2444886500,374500,374500,374500,374500,2
|
|
20230718,130000,2444137500,374500,374000,374500,374000,21
|
|
20230718,125900,2436282500,374000,374000,374000,374000,23
|
|
20230718,125800,2427680500,374000,374000,374000,374000,1
|
|
20230718,125700,2427306500,374000,374000,374000,374000,5
|
|
20230718,125600,2425436500,374500,374000,374500,374000,32
|
|
20230718,125500,2413467500,374500,374500,374500,374500,14
|
|
20230718,125400,2408224500,374500,374500,374500,374500,3
|
|
20230718,125300,2407101000,374000,374000,374000,374000,38
|
|
20230718,125200,2392889000,374000,374000,374000,374000,1
|
|
20230718,125100,2392515000,374000,374000,374000,374000,1
|
|
20230718,125000,2392141000,374000,374000,374000,374000,1
|
|
20230718,124900,2391767000,374000,374500,374500,374000,35
|
|
20230718,124800,2378674000,374500,374500,374500,374500,4
|
|
20230718,124700,2377176000,374500,374500,374500,374500,17
|
|
20230718,124600,2370809500,374500,374000,374500,374000,41
|
|
20230718,124500,2355471500,374500,374500,374500,374000,24
|
|
20230718,124400,2346484500,374500,374500,374500,374500,3
|
|
20230718,124300,2345361000,374000,374000,374000,374000,1
|
|
20230718,124200,2344987000,374000,374500,374500,374000,34
|
|
20230718,124100,2332270500,374500,374500,374500,374500,2
|
|
20230718,124000,2331521500,374500,374500,374500,374500,1
|
|
20230718,123900,2331147000,374500,375000,375000,374500,19
|
|
20230718,123800,2324030500,374500,374500,374500,374500,0
|
|
20230718,123700,2324030500,374500,375000,375000,374500,5
|
|
20230718,123600,2322157500,374500,374500,374500,374000,21
|
|
20230718,123500,2314301500,374000,374500,374500,374000,47
|
|
20230718,123400,2296707000,374500,374500,374500,374500,0
|
|
20230718,123300,2296707000,374500,374500,374500,374500,1
|
|
20230718,123200,2296332500,374500,374500,374500,374500,32
|
|
20230718,123100,2284348500,374500,374500,374500,374500,0
|
|
20230718,123000,2284348500,374500,374500,374500,374500,2
|
|
20230718,122900,2283599500,374500,374500,374500,374500,30
|
|
20230718,122800,2272364500,374500,374500,374500,374500,4
|
|
20230718,122700,2270866500,374500,374500,374500,374500,0
|
|
20230718,122600,2270866500,374500,374500,374500,374500,30
|
|
20230718,122500,2259631500,374500,374500,374500,374500,23
|
|
20230718,122400,2251018000,374500,374500,374500,374500,72
|
|
20230718,122300,2224054000,374500,374500,374500,374500,0
|
|
20230718,122200,2224054000,374500,374500,374500,374500,28
|
|
20230718,122100,2213568000,375000,375000,375000,375000,0
|
|
20230718,122000,2213568000,375000,374500,375000,374500,37
|
|
20230718,121900,2199698500,375000,375000,375000,375000,0
|
|
20230718,121800,2199698500,375000,374500,375000,374500,37
|
|
20230718,121700,2185840500,374500,374500,374500,374500,0
|
|
20230718,121600,2185840500,374500,374500,374500,374500,0
|
|
20230718,121500,2185840500,374500,374500,374500,374500,30
|
|
20230718,121400,2174605500,374500,374500,374500,374500,0
|
|
20230718,121300,2174605500,374500,374500,374500,374500,25
|
|
20230718,121200,2165243000,375000,374500,375000,374500,134
|
|
20230718,121100,2115000500,374500,374500,374500,374500,14
|
|
20230718,121000,2109757500,374500,374500,374500,374500,2
|
|
20230718,120900,2109008500,374500,374500,374500,374500,2
|
|
20230718,120800,2108259500,374000,375000,375000,374000,23
|
|
20230718,120700,2099654500,375000,374500,375000,374500,30
|
|
20230718,120600,2088414500,374500,374500,374500,374500,1
|
|
20230718,120500,2088040000,374500,374000,374500,374000,42
|
|
20230718,120400,2072329500,374500,374500,374500,374500,2
|
|
20230718,120300,2071580500,374500,374500,374500,374500,5
|
|
20230718,120200,2069708000,374500,374000,374500,374000,13
|
|
20230718,120100,2064841000,374000,375000,375000,374000,17
|
|
20230718,120000,2058482000,374500,374500,374500,374500,15
|
|
20230718,115900,2052864500,374500,374500,374500,374500,0
|
|
20230718,115800,2052864500,374500,375000,375000,374000,30
|
|
20230718,115700,2041638000,375000,375000,375000,375000,3
|
|
20230718,115600,2040513000,374500,374500,374500,374500,129
|
|
20230718,115500,1992202500,374000,374000,374000,374000,2
|
|
20230718,115400,1991454500,374500,374500,374500,374000,42
|
|
20230718,115300,1975742000,374500,374000,374500,374000,7
|
|
20230718,115200,1973123500,374000,374000,374000,374000,1
|
|
20230718,115100,1972749500,374000,374000,374000,374000,39
|
|
20230718,115000,1958163500,374500,374500,374500,374500,1
|
|
20230718,114900,1957789000,374500,374000,374500,374000,5
|
|
20230718,114800,1955918000,374000,374000,374000,374000,39
|
|
20230718,114700,1941332000,374000,374500,374500,374000,13
|
|
20230718,114600,1936469000,374500,374500,374500,374500,0
|
|
20230718,114500,1936469000,374500,374000,374500,374000,3
|
|
20230718,114400,1935346000,374000,374500,374500,374000,36
|
|
20230718,114300,1921881500,374500,374500,374500,374500,7
|
|
20230718,114200,1919260000,374500,374500,374500,374500,0
|
|
20230718,114100,1919260000,374500,374000,374500,374000,33
|
|
20230718,114000,1906916000,374500,374500,374500,374500,4
|
|
20230718,113900,1905418000,374500,374500,374500,374500,5
|
|
20230718,113800,1903545500,374500,374500,374500,374500,28
|
|
20230718,113700,1893059500,374500,374000,374500,374000,40
|
|
20230718,113600,1878097500,374500,374000,374500,374000,4
|
|
20230718,113500,1876600000,374000,374000,374000,374000,4
|
|
20230718,113400,1875104000,374000,374000,374000,374000,29
|
|
20230718,113300,1864258000,374500,374500,374500,374500,40
|
|
20230718,113200,1849278000,374500,374500,374500,374000,12
|
|
20230718,113100,1844787500,374500,374000,374500,374000,21
|
|
20230718,113000,1836931500,374000,374500,374500,374000,17
|
|
20230718,112900,1830572500,374500,374000,374500,374000,44
|
|
20230718,112800,1814096500,374000,374500,374500,374000,2
|
|
20230718,112700,1813348000,374000,374500,374500,374000,40
|
|
20230718,112600,1798384000,374500,374500,374500,374500,51
|
|
20230718,112500,1779284500,374000,374000,374000,374000,6
|
|
20230718,112400,1777040500,374000,374000,374500,374000,44
|
|
20230718,112300,1760583500,374500,374500,374500,374500,6
|
|
20230718,112200,1758336500,374000,374500,374500,374000,7
|
|
20230718,112100,1755715500,374500,374500,374500,374500,4
|
|
20230718,112000,1754217500,374000,374500,374500,374000,33
|
|
20230718,111900,1741875000,374500,374500,374500,374500,5
|
|
20230718,111800,1740002500,374500,374500,374500,374500,1
|
|
20230718,111700,1739628000,374500,374500,374500,374000,47
|
|
20230718,111600,1722044000,374500,374500,374500,374500,30
|
|
20230718,111500,1710809000,374500,374500,374500,374000,512
|
|
20230718,111400,1519070500,374500,374500,374500,374500,7
|
|
20230718,111300,1516449000,374500,374500,375000,374500,36
|
|
20230718,111200,1502966500,375000,375000,375000,375000,20
|
|
20230718,111100,1495466500,375000,374500,375000,374500,14
|
|
20230718,111000,1490218000,374500,375000,375000,374500,48
|
|
20230718,110900,1472241500,375000,375000,375000,375000,11
|
|
20230718,110800,1468116500,375000,375000,375000,375000,17
|
|
20230718,110700,1461741500,375000,374500,375000,374500,22
|
|
20230718,110600,1453500000,374500,374500,374500,374500,13
|
|
20230718,110500,1448631500,375000,375000,375000,375000,0
|
|
20230718,110400,1448631500,375000,375000,375000,375000,1
|
|
20230718,110300,1448256500,374500,375000,375000,374500,41
|
|
20230718,110200,1432901000,375000,375000,375000,374500,38
|
|
20230718,110100,1418651500,374500,375000,375000,374500,4
|
|
20230718,110000,1417152000,374500,374500,375000,374500,30
|
|
20230718,105900,1405916500,375000,375000,375000,375000,0
|
|
20230718,105800,1405916500,375000,375000,375000,375000,5
|
|
20230718,105700,1404041500,375000,375000,375000,375000,33
|
|
20230718,105600,1391666500,374500,375000,375000,374500,41
|
|
20230718,105500,1376310000,374500,374500,374500,374500,0
|
|
20230718,105400,1376310000,374500,375000,375000,374500,19
|
|
20230718,105300,1369187500,375000,375000,375000,374500,77
|
|
20230718,105200,1340327500,375000,375000,375000,375000,6
|
|
20230718,105100,1338077500,375000,375000,375000,375000,2
|
|
20230718,105000,1337327500,375000,374500,375000,374500,8
|
|
20230718,104900,1334331000,374500,375000,375000,374500,44
|
|
20230718,104800,1317849000,375000,375000,375000,375000,8
|
|
20230718,104700,1314849000,375000,375000,375000,375000,2
|
|
20230718,104600,1314099000,374500,374500,374500,374500,68
|
|
20230718,104500,1288633000,375000,375000,375000,375000,3
|
|
20230718,104400,1287508000,375000,375000,375000,375000,2
|
|
20230718,104300,1286758000,374500,374500,374500,374500,19
|
|
20230718,104200,1279642500,374500,375000,375000,374500,27
|
|
20230718,104100,1269525500,375000,375000,375000,374500,13
|
|
20230718,104000,1264652500,375000,375000,375000,375000,16
|
|
20230718,103900,1258652500,375000,375000,375000,374500,49
|
|
20230718,103800,1240292000,374500,375000,375000,374500,27
|
|
20230718,103700,1230172500,375000,374500,375000,374500,5
|
|
20230718,103600,1228298500,375000,375000,375000,375000,442
|
|
20230718,103500,1062548500,375000,375000,375000,375000,2
|
|
20230718,103400,1061798500,375500,375500,375500,375000,3
|
|
20230718,103300,1060672500,375500,375000,375500,375000,3
|
|
20230718,103200,1059547000,375000,375500,375500,375000,38
|
|
20230718,103100,1045293000,375500,375500,375500,375000,7
|
|
20230718,103000,1042665000,375500,375500,375500,375500,4
|
|
20230718,102900,1041163000,375500,375500,375500,375000,57
|
|
20230718,102800,1019776500,375500,375500,375500,375500,34
|
|
20230718,102700,1007009500,375500,375000,375500,375000,13
|
|
20230718,102600,1002129000,375500,375500,375500,375500,2
|
|
20230718,102500,1001378000,375500,375500,375500,375000,36
|
|
20230718,102400,987875000,375000,375500,375500,375000,11
|
|
20230718,102300,983747500,375500,375500,375500,375500,7
|
|
20230718,102200,981119000,375500,375500,375500,375000,41
|
|
20230718,102100,965741000,375500,375500,375500,375500,1
|
|
20230718,102000,965365500,375500,375500,375500,375500,2
|
|
20230718,101900,964614500,375500,375000,375500,375000,48
|
|
20230718,101800,946611500,375500,375500,375500,375500,16
|
|
20230718,101700,940603500,375500,375500,375500,375500,10
|
|
20230718,101600,936848500,375500,375500,375500,375500,10
|
|
20230718,101500,933093500,375000,375500,375500,375000,33
|
|
20230718,101400,920710500,376000,376000,376000,376000,1
|
|
20230718,101300,920334500,376000,376000,376000,376000,7
|
|
20230718,101200,917702500,375500,375500,375500,375500,76
|
|
20230718,101100,889164500,375500,375500,375500,375500,12
|
|
20230718,101000,884658500,375500,375500,375500,375500,12
|
|
20230718,100900,880152500,375500,375500,375500,375500,7
|
|
20230718,100800,877524000,375000,375500,375500,375000,26
|
|
20230718,100700,867770500,375500,375500,375500,375500,13
|
|
20230718,100600,862889000,375500,375500,375500,375500,11
|
|
20230718,100500,858758500,375500,375500,375500,375000,34
|
|
20230718,100400,845999500,375500,375500,375500,375500,10
|
|
20230718,100300,842244500,375500,375500,375500,375500,26
|
|
20230718,100200,832481500,375000,375500,375500,375000,34
|
|
20230718,100100,819726000,375000,375500,375500,375000,45
|
|
20230718,100000,802846500,375500,375500,375500,375500,3
|
|
20230718,095900,801720000,375000,375500,375500,375000,16
|
|
20230718,095800,795717500,375500,375500,375500,375000,73
|
|
20230718,095700,768314000,375500,375500,375500,375500,8
|
|
20230718,095600,765310000,375500,375500,375500,375000,15
|
|
20230718,095500,759679000,375500,375000,375500,375000,38
|
|
20230718,095400,745419000,375000,375500,375500,375000,29
|
|
20230718,095300,734537500,375500,375000,375500,375000,10
|
|
20230718,095200,730787000,375500,375500,375500,375500,58
|
|
20230718,095100,709008000,375500,375500,375500,375000,34
|
|
20230718,095000,696250000,375500,375500,375500,375500,26
|
|
20230718,094900,686487000,375500,375500,375500,375500,81
|
|
20230718,094800,656071500,375500,375500,376000,375500,61
|
|
20230718,094700,633165500,376000,376000,376000,376000,3
|
|
20230718,094600,632037500,376000,376000,376000,376000,100
|
|
20230718,094500,594437500,376500,376500,376500,376500,6
|
|
20230718,094400,592178500,376500,376000,376500,376000,21
|
|
20230718,094300,584280500,377000,376500,377000,376000,8
|
|
20230718,094200,581271000,376500,376500,376500,376500,135
|
|
20230718,094100,530443500,376500,377000,377000,376500,51
|
|
20230718,094000,511236000,377000,377000,377000,377000,4
|
|
20230718,093900,509728000,377000,377000,377000,377000,3
|
|
20230718,093800,508597000,377000,377000,377000,377000,7
|
|
20230718,093700,505958000,376500,377000,377000,376500,38
|
|
20230718,093600,491647500,377000,377000,377000,377000,5
|
|
20230718,093500,489762500,377000,377000,377000,377000,18
|
|
20230718,093400,482976500,377000,377000,377000,377000,29
|
|
20230718,093300,472043500,377000,377000,377000,377000,8
|
|
20230718,093200,469027500,377000,377000,377000,377000,19
|
|
20230718,093100,461864500,377000,376500,377000,376500,20
|
|
20230718,093000,454333500,377000,377500,377500,377000,37
|
|
20230718,092900,440381000,377500,377000,377500,377000,6
|
|
20230718,092800,438117000,377000,376500,377000,376500,12
|
|
20230718,092700,433598000,377000,377000,377000,376500,43
|
|
20230718,092600,417395500,377000,377000,377000,376500,70
|
|
20230718,092500,391006500,377000,377000,377000,377000,6
|
|
20230718,092400,388744500,377000,377000,377000,377000,32
|
|
20230718,092300,376680500,377000,377000,377000,377000,7
|
|
20230718,092200,374041500,377000,377000,377000,377000,13
|
|
20230718,092100,369140500,377000,377000,377000,377000,15
|
|
20230718,092000,363485500,376500,377000,377500,376500,78
|
|
20230718,091900,334081500,377000,377000,377000,377000,90
|
|
20230718,091800,300151500,377500,377000,377500,377000,6
|
|
20230718,091700,297888500,377000,377000,377000,377000,10
|
|
20230718,091600,294118500,377000,379000,379000,377000,301
|
|
20230718,091500,180066000,379500,379500,379500,379500,5
|
|
20230718,091400,178168500,379500,379500,379500,379500,35
|
|
20230718,091300,164886000,380000,380000,380000,380000,19
|
|
20230718,091200,157666000,380000,380000,380000,380000,5
|
|
20230718,091100,155766000,380500,380000,380500,380000,35
|
|
20230718,091000,142464000,380000,380000,380000,379500,14
|
|
20230718,090900,137144500,380000,380000,380000,380000,1
|
|
20230718,090800,136764500,380000,380000,380000,380000,12
|
|
20230718,090700,132204500,380000,379500,380000,379500,4
|
|
20230718,090600,130686000,380000,379500,380000,379500,13
|
|
20230718,090500,125750500,379500,379500,379500,379500,50
|
|
20230718,090400,106775500,379500,379500,379500,379000,20
|
|
20230718,090300,99186000,379500,380000,380000,379000,55
|
|
20230718,090200,78312000,380000,380000,380000,380000,16
|
|
20230718,090100,72232000,380000,381000,381000,379500,55
|
|
20230718,090000,51307500,380500,383000,383000,380500,134
|