588 lines
33 KiB
CSV
588 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230720,184500,3659367500,370500,370500,370500,370500,531
|
|
20230720,184400,3659367500,370500,370500,370500,370500,0
|
|
20230720,184300,3659367500,370500,370500,370500,370500,0
|
|
20230720,184200,3659367500,370500,370500,370500,370500,0
|
|
20230720,184100,3659367500,370500,370500,370500,370500,0
|
|
20230720,184000,3659367500,370500,370500,370500,370500,0
|
|
20230720,183900,3659367500,370500,370500,370500,370500,0
|
|
20230720,183800,3659367500,370500,370500,370500,370500,0
|
|
20230720,183700,3659367500,370500,370500,370500,370500,0
|
|
20230720,183600,3659367500,370500,370500,370500,370500,0
|
|
20230720,183500,3659367500,370500,370500,370500,370500,0
|
|
20230720,183400,3659367500,370500,370500,370500,370500,0
|
|
20230720,183300,3659367500,370500,370500,370500,370500,0
|
|
20230720,183200,3659367500,370500,370500,370500,370500,0
|
|
20230720,183100,3659367500,370500,370500,370500,370500,0
|
|
20230720,183000,3659367500,370500,370500,370500,370500,0
|
|
20230720,182900,3659367500,370500,370500,370500,370500,0
|
|
20230720,182800,3659367500,370500,370500,370500,370500,0
|
|
20230720,182700,3659367500,370500,370500,370500,370500,0
|
|
20230720,182600,3659367500,370500,370500,370500,370500,0
|
|
20230720,182500,3659367500,370500,370500,370500,370500,0
|
|
20230720,182400,3659367500,370500,370500,370500,370500,0
|
|
20230720,182300,3659367500,370500,370500,370500,370500,0
|
|
20230720,182200,3659367500,370500,370500,370500,370500,0
|
|
20230720,182100,3659367500,370500,370500,370500,370500,0
|
|
20230720,182000,3659367500,370500,370500,370500,370500,0
|
|
20230720,181900,3659367500,370500,370500,370500,370500,0
|
|
20230720,181800,3659367500,370500,370500,370500,370500,0
|
|
20230720,181700,3659367500,370500,370500,370500,370500,0
|
|
20230720,181600,3659367500,370500,370500,370500,370500,0
|
|
20230720,181500,3659367500,370500,370500,370500,370500,531
|
|
20230720,181400,3659367500,370500,370500,370500,370500,0
|
|
20230720,181300,3659367500,370500,370500,370500,370500,0
|
|
20230720,181200,3659367500,370500,370500,370500,370500,0
|
|
20230720,181100,3659367500,370500,370500,370500,370500,0
|
|
20230720,181000,3659367500,370500,370500,370500,370500,0
|
|
20230720,180900,3659367500,370500,370500,370500,370500,0
|
|
20230720,180800,3659367500,370500,370500,370500,370500,0
|
|
20230720,180700,3659367500,370500,370500,370500,370500,0
|
|
20230720,180600,3659367500,370500,370500,370500,370500,0
|
|
20230720,180500,3659367500,370500,370500,370500,370500,0
|
|
20230720,180400,3659367500,370500,370500,370500,370500,0
|
|
20230720,180300,3659367500,370500,370500,370500,370500,0
|
|
20230720,180200,3659367500,370500,370500,370500,370500,0
|
|
20230720,180100,3659367500,370500,370500,370500,370500,0
|
|
20230720,180000,3659367500,370500,370500,370500,370500,0
|
|
20230720,175900,3659367500,370500,370500,370500,370500,0
|
|
20230720,175800,3659367500,370500,370500,370500,370500,0
|
|
20230720,175700,3659367500,370500,370500,370500,370500,0
|
|
20230720,175600,3659367500,370500,370500,370500,370500,0
|
|
20230720,175500,3659367500,370500,370500,370500,370500,0
|
|
20230720,175400,3659367500,370500,370500,370500,370500,0
|
|
20230720,175300,3659367500,370500,370500,370500,370500,0
|
|
20230720,175200,3659367500,370500,370500,370500,370500,0
|
|
20230720,175100,3659367500,370500,370500,370500,370500,0
|
|
20230720,175000,3659367500,370500,370500,370500,370500,0
|
|
20230720,174900,3659367500,370500,370500,370500,370500,0
|
|
20230720,174800,3659367500,370500,370500,370500,370500,0
|
|
20230720,174700,3659367500,370500,370500,370500,370500,0
|
|
20230720,174600,3659367500,370500,370500,370500,370500,0
|
|
20230720,174500,3659367500,370500,370500,370500,370500,531
|
|
20230720,174400,3659367500,370500,370500,370500,370500,0
|
|
20230720,174300,3659367500,370500,370500,370500,370500,0
|
|
20230720,174200,3659367500,370500,370500,370500,370500,0
|
|
20230720,174100,3659367500,370500,370500,370500,370500,0
|
|
20230720,174000,3659367500,370500,370500,370500,370500,0
|
|
20230720,173900,3659367500,370500,370500,370500,370500,0
|
|
20230720,173800,3659367500,370500,370500,370500,370500,0
|
|
20230720,173700,3659367500,370500,370500,370500,370500,0
|
|
20230720,173600,3659367500,370500,370500,370500,370500,0
|
|
20230720,173500,3659367500,370500,370500,370500,370500,0
|
|
20230720,173400,3659367500,370500,370500,370500,370500,0
|
|
20230720,173300,3659367500,370500,370500,370500,370500,0
|
|
20230720,173200,3659367500,370500,370500,370500,370500,0
|
|
20230720,173100,3659367500,370500,370500,370500,370500,0
|
|
20230720,173000,3659367500,370500,370500,370500,370500,0
|
|
20230720,172900,3659367500,370500,370500,370500,370500,0
|
|
20230720,172800,3659367500,370500,370500,370500,370500,0
|
|
20230720,172700,3659367500,370500,370500,370500,370500,0
|
|
20230720,172600,3659367500,370500,370500,370500,370500,0
|
|
20230720,172500,3659367500,370500,370500,370500,370500,0
|
|
20230720,172400,3659367500,370500,370500,370500,370500,0
|
|
20230720,172300,3659367500,370500,370500,370500,370500,0
|
|
20230720,172200,3659367500,370500,370500,370500,370500,0
|
|
20230720,172100,3659367500,370500,370500,370500,370500,0
|
|
20230720,172000,3659367500,370500,370500,370500,370500,0
|
|
20230720,171900,3659367500,370500,370500,370500,370500,0
|
|
20230720,171800,3659367500,370500,370500,370500,370500,0
|
|
20230720,171700,3659367500,370500,370500,370500,370500,0
|
|
20230720,171600,3659367500,370500,370500,370500,370500,0
|
|
20230720,171500,3659367500,370500,370500,370500,370500,531
|
|
20230720,171400,3659367500,370500,370500,370500,370500,0
|
|
20230720,171300,3659367500,370500,370500,370500,370500,0
|
|
20230720,171200,3659367500,370500,370500,370500,370500,0
|
|
20230720,171100,3659367500,370500,370500,370500,370500,0
|
|
20230720,171000,3659367500,370500,370500,370500,370500,0
|
|
20230720,170900,3659367500,370500,370500,370500,370500,0
|
|
20230720,170800,3659367500,370500,370500,370500,370500,0
|
|
20230720,170700,3659367500,370500,370500,370500,370500,0
|
|
20230720,170600,3659367500,370500,370500,370500,370500,0
|
|
20230720,170500,3659367500,370500,370500,370500,370500,0
|
|
20230720,170400,3659367500,370500,370500,370500,370500,0
|
|
20230720,170300,3659367500,370500,370500,370500,370500,0
|
|
20230720,170200,3659367500,370500,370500,370500,370500,0
|
|
20230720,170100,3659367500,370500,370500,370500,370500,0
|
|
20230720,170000,3659367500,370500,370500,370500,370500,0
|
|
20230720,165900,3659367500,370500,370500,370500,370500,0
|
|
20230720,165800,3659367500,370500,370500,370500,370500,0
|
|
20230720,165700,3659367500,370500,370500,370500,370500,0
|
|
20230720,165600,3659367500,370500,370500,370500,370500,0
|
|
20230720,165500,3659367500,370500,370500,370500,370500,0
|
|
20230720,165400,3659367500,370500,370500,370500,370500,0
|
|
20230720,165300,3659367500,370500,370500,370500,370500,0
|
|
20230720,165200,3659367500,370500,370500,370500,370500,0
|
|
20230720,165100,3659367500,370500,370500,370500,370500,0
|
|
20230720,165000,3659367500,370500,370500,370500,370500,0
|
|
20230720,164900,3659367500,370500,370500,370500,370500,0
|
|
20230720,164800,3659367500,370500,370500,370500,370500,0
|
|
20230720,164700,3659367500,370500,370500,370500,370500,0
|
|
20230720,164600,3659367500,370500,370500,370500,370500,0
|
|
20230720,164500,3659367500,370500,370500,370500,370500,531
|
|
20230720,164400,3659367500,370500,370500,370500,370500,0
|
|
20230720,164300,3659367500,370500,370500,370500,370500,0
|
|
20230720,164200,3659367500,370500,370500,370500,370500,0
|
|
20230720,164100,3659367500,370500,370500,370500,370500,0
|
|
20230720,164000,3659367500,370500,370500,370500,370500,0
|
|
20230720,163900,3659367500,370500,370500,370500,370500,0
|
|
20230720,163800,3659367500,370500,370500,370500,370500,0
|
|
20230720,163700,3659367500,370500,370500,370500,370500,0
|
|
20230720,163600,3659367500,370500,370500,370500,370500,0
|
|
20230720,163500,3659367500,370500,370500,370500,370500,0
|
|
20230720,163400,3659367500,370500,370500,370500,370500,0
|
|
20230720,163300,3659367500,370500,370500,370500,370500,0
|
|
20230720,163200,3659367500,370500,370500,370500,370500,0
|
|
20230720,163100,3659367500,370500,370500,370500,370500,0
|
|
20230720,163000,3659367500,370500,370500,370500,370500,0
|
|
20230720,162900,3659367500,370500,370500,370500,370500,0
|
|
20230720,162800,3659367500,370500,370500,370500,370500,0
|
|
20230720,162700,3659367500,370500,370500,370500,370500,0
|
|
20230720,162600,3659367500,370500,370500,370500,370500,0
|
|
20230720,162500,3659367500,370500,370500,370500,370500,0
|
|
20230720,162400,3659367500,370500,370500,370500,370500,0
|
|
20230720,162300,3659367500,370500,370500,370500,370500,0
|
|
20230720,162200,3659367500,370500,370500,370500,370500,0
|
|
20230720,162100,3659367500,370500,370500,370500,370500,0
|
|
20230720,162000,3659367500,370500,370500,370500,370500,0
|
|
20230720,161900,3659367500,370500,370500,370500,370500,0
|
|
20230720,161800,3659367500,370500,370500,370500,370500,0
|
|
20230720,161700,3659367500,370500,370500,370500,370500,0
|
|
20230720,161600,3659367500,370500,370500,370500,370500,0
|
|
20230720,161500,3659367500,370500,370500,370500,370500,531
|
|
20230720,161400,3659367500,370500,370500,370500,370500,0
|
|
20230720,161300,3659367500,370500,370500,370500,370500,0
|
|
20230720,161200,3659367500,370500,370500,370500,370500,0
|
|
20230720,161100,3659367500,370500,370500,370500,370500,0
|
|
20230720,161000,3659367500,370500,370500,370500,370500,0
|
|
20230720,160900,3659367500,370500,370500,370500,370500,0
|
|
20230720,160800,3659367500,370500,370500,370500,370500,0
|
|
20230720,160700,3659367500,370500,370500,370500,370500,0
|
|
20230720,160600,3659367500,370500,370500,370500,370500,0
|
|
20230720,160500,3659367500,370500,370500,370500,370500,0
|
|
20230720,160400,3659367500,370500,370500,370500,370500,0
|
|
20230720,160300,3659367500,370500,370500,370500,370500,0
|
|
20230720,160200,3659367500,370500,370500,370500,370500,0
|
|
20230720,160100,3659367500,370500,370500,370500,370500,0
|
|
20230720,160000,3659367500,370500,370500,370500,370500,0
|
|
20230720,155900,3659367500,370500,370500,370500,370500,0
|
|
20230720,155800,3659367500,370500,370500,370500,370500,0
|
|
20230720,155700,3659367500,370500,370500,370500,370500,0
|
|
20230720,155600,3659367500,370500,370500,370500,370500,0
|
|
20230720,155500,3659367500,370500,370500,370500,370500,0
|
|
20230720,155400,3659367500,370500,370500,370500,370500,0
|
|
20230720,155300,3659367500,370500,370500,370500,370500,0
|
|
20230720,155200,3659367500,370500,370500,370500,370500,0
|
|
20230720,155100,3659367500,370500,370500,370500,370500,0
|
|
20230720,155000,3659367500,370500,370500,370500,370500,0
|
|
20230720,154900,3659367500,370500,370500,370500,370500,0
|
|
20230720,154800,3659367500,370500,370500,370500,370500,0
|
|
20230720,154700,3659367500,370500,370500,370500,370500,0
|
|
20230720,154600,3659367500,370500,370500,370500,370500,0
|
|
20230720,154500,3659367500,370500,370500,370500,370500,531
|
|
20230720,154400,3659367500,370500,370500,370500,370500,0
|
|
20230720,154300,3659367500,370500,370500,370500,370500,0
|
|
20230720,154200,3659367500,370500,370500,370500,370500,0
|
|
20230720,154100,3659367500,370500,370500,370500,370500,0
|
|
20230720,154000,3659367500,370500,370500,370500,370500,0
|
|
20230720,153900,3659367500,370500,370500,370500,370500,0
|
|
20230720,153800,3659367500,370500,370500,370500,370500,0
|
|
20230720,153700,3659367500,370500,370500,370500,370500,0
|
|
20230720,153600,3659367500,370500,370500,370500,370500,0
|
|
20230720,153500,3659367500,370500,370500,370500,370500,0
|
|
20230720,153400,3659367500,370500,370500,370500,370500,0
|
|
20230720,153300,3659367500,370500,370500,370500,370500,0
|
|
20230720,153200,3659367500,370500,370500,370500,370500,0
|
|
20230720,153100,3659367500,370500,370500,370500,370500,0
|
|
20230720,153000,3659367500,370500,370500,370500,370500,531
|
|
20230720,152900,3462632000,371500,371500,371500,371500,0
|
|
20230720,152800,3462632000,371500,371500,371500,371500,0
|
|
20230720,152700,3462632000,371500,371500,371500,371500,0
|
|
20230720,152600,3462632000,371500,371500,371500,371500,0
|
|
20230720,152500,3462632000,371500,371500,371500,371500,0
|
|
20230720,152400,3462632000,371500,371500,371500,371500,0
|
|
20230720,152300,3462632000,371500,371500,371500,371500,0
|
|
20230720,152200,3462632000,371500,371500,371500,371500,0
|
|
20230720,152100,3462632000,371500,371500,371500,371500,0
|
|
20230720,152000,3462632000,371500,371500,371500,371500,0
|
|
20230720,151900,3462632000,371500,371000,371500,371000,11
|
|
20230720,151800,3458546500,371500,371000,371500,371000,19
|
|
20230720,151700,3451489000,371500,371500,371500,371000,26
|
|
20230720,151600,3441831000,371500,371500,371500,371000,9
|
|
20230720,151500,3438488500,371000,371500,371500,371000,7
|
|
20230720,151400,3435891000,371000,371000,371000,371000,36
|
|
20230720,151300,3422535000,371000,371500,371500,371000,4
|
|
20230720,151200,3421050500,371500,371500,371500,371500,29
|
|
20230720,151100,3410277000,371500,371500,371500,371500,4
|
|
20230720,151000,3408791000,371500,372000,372000,371500,6
|
|
20230720,150900,3406561500,372000,372000,372000,372000,5
|
|
20230720,150800,3404701500,371500,371500,371500,371500,1
|
|
20230720,150700,3404330000,371500,371500,371500,371500,6
|
|
20230720,150600,3402101000,371500,371500,371500,371500,0
|
|
20230720,150500,3402101000,371500,371500,372000,371500,64
|
|
20230720,150400,3378324500,372000,372000,372000,371500,16
|
|
20230720,150300,3372374000,372000,371500,372000,371500,61
|
|
20230720,150200,3349712000,372000,371500,372000,371500,71
|
|
20230720,150100,3323334500,371500,371500,371500,371500,7
|
|
20230720,150000,3320734000,371500,371500,372000,371500,14
|
|
20230720,145900,3315530500,372000,372000,372000,372000,4
|
|
20230720,145800,3314042500,371500,372000,372000,371500,4
|
|
20230720,145700,3312555000,371500,372000,372000,371500,6
|
|
20230720,145600,3310323500,372000,372000,372000,372000,3
|
|
20230720,145500,3309207500,372000,372000,372000,371500,9
|
|
20230720,145400,3305860000,372000,371500,372000,371500,2
|
|
20230720,145300,3305116500,372000,372000,372000,372000,12
|
|
20230720,145200,3300652500,372000,371500,372000,371500,7
|
|
20230720,145100,3298049000,371500,371500,371500,371500,3
|
|
20230720,145000,3296934500,372000,372000,372000,372000,4
|
|
20230720,144900,3295446500,372000,371500,372000,371500,8
|
|
20230720,144800,3292471500,371500,372000,372000,371500,2
|
|
20230720,144700,3291728000,372000,372000,372000,372000,6
|
|
20230720,144600,3289496000,372000,372000,372000,371500,8
|
|
20230720,144500,3286522000,372000,372000,372000,371500,3
|
|
20230720,144400,3285406500,371500,372000,372000,371500,7
|
|
20230720,144300,3282803500,372000,372000,372000,372000,9
|
|
20230720,144200,3279455500,372000,371500,372000,371500,11
|
|
20230720,144100,3275366500,371500,372000,372000,371500,5
|
|
20230720,144000,3273507000,372000,372000,372000,372000,5
|
|
20230720,143900,3271647000,372000,372000,372000,371500,7
|
|
20230720,143800,3269043500,372000,371500,372000,371500,2
|
|
20230720,143700,3268300000,372000,372000,372000,372000,14
|
|
20230720,143600,3263092000,372000,371500,372000,371500,3
|
|
20230720,143500,3261977000,371500,371500,371500,371500,1
|
|
20230720,143400,3261605500,371500,372000,372000,371500,9
|
|
20230720,143300,3258258000,372000,372000,372000,372000,2
|
|
20230720,143200,3257514000,371500,371500,371500,371500,3
|
|
20230720,143100,3256399500,372000,372000,372000,372000,6
|
|
20230720,143000,3254167500,372000,372000,372000,372000,6
|
|
20230720,142900,3251935500,372000,371500,372000,371500,14
|
|
20230720,142800,3246734000,371500,371500,371500,371500,1
|
|
20230720,142700,3246362500,371500,371500,371500,371500,0
|
|
20230720,142600,3246362500,371500,371500,371500,371500,1
|
|
20230720,142500,3245991000,371500,372000,372000,371500,6
|
|
20230720,142400,3243759500,372000,372000,372500,372000,366
|
|
20230720,142300,3107606000,372000,372000,372000,372000,1
|
|
20230720,142200,3107234000,372000,372500,372500,372000,6
|
|
20230720,142100,3104999500,372500,372500,372500,372000,20
|
|
20230720,142000,3097557000,372000,372000,372000,372000,2
|
|
20230720,141900,3096813000,372500,372000,372500,372000,4
|
|
20230720,141800,3095323500,372500,372500,372500,372500,4
|
|
20230720,141700,3093833500,372000,372000,372000,372000,0
|
|
20230720,141600,3093833500,372000,372000,372500,372000,14
|
|
20230720,141500,3088620000,372500,372500,372500,372000,11
|
|
20230720,141400,3084523000,372500,372500,372500,372500,4
|
|
20230720,141300,3083033000,372000,372500,372500,372000,10
|
|
20230720,141200,3079308500,372000,372000,372000,372000,2
|
|
20230720,141100,3078564500,372000,372000,372000,372000,0
|
|
20230720,141000,3078564500,372000,372500,372500,372000,5
|
|
20230720,140900,3076702500,372000,372500,372500,372000,2
|
|
20230720,140800,3075958000,372500,372500,372500,372500,6
|
|
20230720,140700,3073723000,372500,372500,372500,372000,7
|
|
20230720,140600,3071116500,372000,372500,372500,372000,6
|
|
20230720,140500,3068882000,372500,372500,372500,372500,12
|
|
20230720,140400,3064412000,372500,372500,372500,372500,6
|
|
20230720,140300,3062177000,372000,372500,372500,372000,9
|
|
20230720,140200,3058826000,372500,372500,372500,372500,9
|
|
20230720,140100,3055473500,372500,372500,372500,372500,19
|
|
20230720,140000,3048396000,372000,372000,372500,372000,4
|
|
20230720,135900,3046907000,372500,372500,372500,372500,12
|
|
20230720,135800,3042437000,372500,372500,372500,372500,3
|
|
20230720,135700,3041319500,372000,372000,372000,372000,1
|
|
20230720,135600,3040947500,372000,372500,372500,372000,4
|
|
20230720,135500,3039458000,372000,372000,372000,372000,1
|
|
20230720,135400,3039086000,372000,372500,372500,372000,25
|
|
20230720,135300,3029779500,372000,372000,372000,372000,1
|
|
20230720,135200,3029407500,372000,372000,372000,372000,0
|
|
20230720,135100,3029407500,372000,372500,372500,372000,3
|
|
20230720,135000,3028291000,372500,373000,373000,372500,81
|
|
20230720,134900,2998118000,372500,372500,372500,372500,0
|
|
20230720,134800,2998118000,372500,372500,372500,372500,20
|
|
20230720,134700,2990668000,372500,372500,373000,372500,34
|
|
20230720,134600,2978002500,372500,373000,373000,372500,165
|
|
20230720,134500,2916538500,372500,372500,372500,372500,1
|
|
20230720,134400,2916166000,372500,372500,373000,372500,4
|
|
20230720,134300,2914675000,373000,373000,373000,373000,26
|
|
20230720,134200,2904977000,373000,373000,373000,373000,28
|
|
20230720,134100,2894533000,372500,373000,373000,372500,3
|
|
20230720,134000,2893415000,372500,372500,372500,372500,44
|
|
20230720,133900,2877025000,372500,372500,372500,372500,0
|
|
20230720,133800,2877025000,372500,373000,373000,372500,7
|
|
20230720,133700,2874415000,373000,373000,373000,372500,6
|
|
20230720,133600,2872177500,372500,372500,372500,372500,0
|
|
20230720,133500,2872177500,372500,372500,372500,372500,21
|
|
20230720,133400,2864355000,373000,373000,373000,372500,45
|
|
20230720,133300,2847571000,373000,373000,373000,373000,1
|
|
20230720,133200,2847198000,372500,372500,372500,372500,0
|
|
20230720,133100,2847198000,372500,373000,373000,372500,7
|
|
20230720,133000,2844588000,373000,373000,373000,373000,5
|
|
20230720,132900,2842723000,372500,372500,372500,372500,2
|
|
20230720,132800,2841978000,372500,372500,372500,372500,1
|
|
20230720,132700,2841605500,372500,372500,372500,372500,1
|
|
20230720,132600,2841233000,372500,372500,372500,372500,2
|
|
20230720,132500,2840488000,372500,373000,373000,372500,172
|
|
20230720,132400,2776332500,373000,373000,373500,373000,30
|
|
20230720,132300,2765141000,373000,373500,373500,373000,68
|
|
20230720,132200,2739750000,373000,373000,373000,373000,107
|
|
20230720,132100,2699839000,373500,373000,373500,373000,4
|
|
20230720,132000,2698345500,373500,373500,373500,373500,6
|
|
20230720,131900,2696104500,373500,373500,373500,373500,5
|
|
20230720,131800,2694237000,373000,373000,373500,373000,31
|
|
20230720,131700,2682672500,373500,373500,373500,373500,7
|
|
20230720,131600,2680058000,373500,373500,373500,373500,4
|
|
20230720,131500,2678564000,373500,373000,373500,373000,10
|
|
20230720,131400,2674830000,373500,373500,373500,373500,8
|
|
20230720,131300,2671842000,373500,373500,373500,373500,13
|
|
20230720,131200,2666986500,373500,373500,373500,373000,6
|
|
20230720,131100,2664746000,373000,373500,373500,373000,11
|
|
20230720,131000,2660638000,373500,373500,373500,373500,15
|
|
20230720,130900,2655035500,373000,373000,373000,373000,3
|
|
20230720,130800,2653916500,373000,373000,373000,373000,1
|
|
20230720,130700,2653543500,373000,373000,373000,373000,1
|
|
20230720,130600,2653170500,373000,373000,373000,373000,1
|
|
20230720,130500,2652797500,373000,373500,373500,373000,12
|
|
20230720,130400,2648319000,373500,373500,373500,373500,20
|
|
20230720,130300,2640849000,373500,373500,373500,373500,5
|
|
20230720,130200,2638981500,373000,373500,373500,373000,6
|
|
20230720,130100,2636741500,373500,373500,373500,373500,31
|
|
20230720,130000,2625163000,373500,373500,373500,373500,6
|
|
20230720,125900,2622922000,373000,373000,373000,373000,3
|
|
20230720,125800,2621803000,373500,373500,373500,373500,5
|
|
20230720,125700,2619935500,373500,373500,373500,373500,16
|
|
20230720,125600,2613959500,373000,373000,373000,373000,1
|
|
20230720,125500,2613586500,373000,373000,373000,373000,2
|
|
20230720,125400,2612840500,373500,373500,373500,373500,18
|
|
20230720,125300,2606117500,373500,373000,373500,373000,4
|
|
20230720,125200,2604624500,373000,373500,373500,373000,2
|
|
20230720,125100,2603878000,373500,373500,373500,373500,19
|
|
20230720,125000,2596781500,373500,373500,373500,373000,17
|
|
20230720,124900,2590437000,373000,373500,373500,373000,23
|
|
20230720,124800,2581848000,373500,373500,373500,373500,5
|
|
20230720,124700,2579980500,373000,373000,373000,373000,0
|
|
20230720,124600,2579980500,373000,373500,373500,373000,5
|
|
20230720,124500,2578114000,373500,373000,373500,373000,3
|
|
20230720,124400,2576994500,373000,373000,373000,373000,0
|
|
20230720,124300,2576994500,373000,373000,373000,373000,6
|
|
20230720,124200,2574756500,373500,373500,373500,373500,3
|
|
20230720,124100,2573636000,373000,373000,373000,373000,0
|
|
20230720,124000,2573636000,373000,373000,373000,373000,1
|
|
20230720,123900,2573263000,373000,373000,373500,373000,204
|
|
20230720,123800,2497167500,373000,373000,373000,373000,7
|
|
20230720,123700,2494556500,373000,372500,373000,372500,37
|
|
20230720,123600,2480756500,372500,373000,373000,372500,19
|
|
20230720,123500,2473670500,373000,373000,373000,373000,21
|
|
20230720,123400,2465837500,372500,372500,372500,372500,0
|
|
20230720,123300,2465837500,372500,373000,373000,372500,10
|
|
20230720,123200,2462108500,373000,373000,373000,373000,1
|
|
20230720,123100,2461735500,372500,372500,373000,372500,9
|
|
20230720,123000,2458381500,372500,372500,373000,372500,11
|
|
20230720,122900,2454279500,372500,372500,372500,372500,0
|
|
20230720,122800,2454279500,372500,373000,373000,372500,7
|
|
20230720,122700,2451669500,373000,372500,373000,372500,7
|
|
20230720,122600,2449059500,373000,373000,373000,373000,15
|
|
20230720,122500,2443464500,373000,373000,373000,373000,0
|
|
20230720,122400,2443464500,373000,372500,373000,372500,8
|
|
20230720,122300,2440481500,372500,372500,373000,372500,10
|
|
20230720,122200,2436754000,373000,373000,373000,373000,3
|
|
20230720,122100,2435635000,373000,372500,373000,372500,5
|
|
20230720,122000,2433771000,373000,372500,373000,372500,4
|
|
20230720,121900,2432279500,373000,373000,373000,372500,10
|
|
20230720,121800,2428550000,373000,372500,373000,372500,62
|
|
20230720,121700,2405449000,372500,372500,373000,372500,10
|
|
20230720,121600,2401720500,373000,373000,373000,373000,2
|
|
20230720,121500,2400974500,373000,373000,373000,373000,11
|
|
20230720,121400,2396871500,372500,372500,373000,372500,5
|
|
20230720,121300,2395007500,373000,373000,373000,373000,5
|
|
20230720,121200,2393142500,373000,373000,373000,373000,1
|
|
20230720,121100,2392769500,372500,372500,372500,372500,1
|
|
20230720,121000,2392397000,372500,373000,373000,372500,6
|
|
20230720,120900,2390159500,372500,372500,372500,372500,0
|
|
20230720,120800,2390159500,372500,372500,372500,372500,2
|
|
20230720,120700,2389414500,372500,373000,373000,372500,87
|
|
20230720,120600,2356966500,373000,373500,373500,373000,92
|
|
20230720,120500,2322649000,373500,373500,373500,373500,4
|
|
20230720,120400,2321155000,373000,373000,373000,373000,9
|
|
20230720,120300,2317798000,373500,373500,373500,373500,17
|
|
20230720,120200,2311448500,373500,373500,373500,373500,5
|
|
20230720,120100,2309581000,373000,373500,373500,373000,5
|
|
20230720,120000,2307714500,373500,373500,373500,373500,11
|
|
20230720,115900,2303606000,373500,373500,373500,373500,5
|
|
20230720,115800,2301738500,373500,373000,373500,373000,4
|
|
20230720,115700,2300245500,373500,373500,373500,373500,18
|
|
20230720,115600,2293522500,373500,373500,373500,373500,7
|
|
20230720,115500,2290908000,373500,373000,373500,373000,7
|
|
20230720,115400,2288295500,373000,373000,373000,373000,2
|
|
20230720,115300,2287549500,373000,373000,373000,373000,0
|
|
20230720,115200,2287549500,373000,373000,373000,373000,1
|
|
20230720,115100,2287176500,373000,373500,373500,373000,18
|
|
20230720,115000,2280454000,373500,373500,373500,373500,13
|
|
20230720,114900,2275598500,373000,373000,373000,373000,4
|
|
20230720,114800,2274106500,373000,373000,373500,373000,5
|
|
20230720,114700,2272241000,373000,373000,373000,373000,2
|
|
20230720,114600,2271495000,373500,373500,373500,373500,71
|
|
20230720,114500,2244976500,373500,373500,373500,373500,12
|
|
20230720,114400,2240494500,373500,373500,373500,373500,0
|
|
20230720,114300,2240494500,373500,373500,373500,373500,5
|
|
20230720,114200,2238627000,373500,373500,373500,373500,9
|
|
20230720,114100,2235265500,373500,373500,373500,373500,50
|
|
20230720,114000,2216590500,373500,373500,373500,373000,81
|
|
20230720,113900,2186339000,374000,373500,374000,373500,54
|
|
20230720,113800,2166169000,373500,373500,373500,373500,7
|
|
20230720,113700,2163554500,373500,374000,374000,373500,27
|
|
20230720,113600,2153464500,374000,373500,374000,373500,130
|
|
20230720,113500,2104908500,373500,374000,374000,373500,12
|
|
20230720,113400,2100421500,374000,374000,374000,374000,7
|
|
20230720,113300,2097803500,374000,374000,374000,374000,7
|
|
20230720,113200,2095185500,373500,374000,374000,373500,6
|
|
20230720,113100,2092943000,374000,374000,374000,374000,13
|
|
20230720,113000,2088081000,374000,373500,374000,373500,86
|
|
20230720,112900,2055936500,374000,374000,374000,373500,55
|
|
20230720,112800,2035367500,374000,374000,374000,374000,12
|
|
20230720,112700,2030879500,374000,374000,374000,374000,0
|
|
20230720,112600,2030879500,374000,373500,374000,373500,18
|
|
20230720,112500,2024149500,374000,374000,374000,374000,12
|
|
20230720,112400,2019661500,374000,374000,374000,374000,5
|
|
20230720,112300,2017791500,374000,373500,374000,373500,8
|
|
20230720,112200,2014800500,373500,374000,374000,373500,17
|
|
20230720,112100,2008443000,374000,374000,374000,374000,14
|
|
20230720,112000,2003207000,373500,373500,373500,373500,0
|
|
20230720,111900,2003207000,373500,373500,374000,373500,54
|
|
20230720,111800,1983037500,374000,373000,374000,373000,169
|
|
20230720,111700,1919908500,373500,372500,373500,372500,306
|
|
20230720,111600,1805765000,372500,373000,373000,372500,9
|
|
20230720,111500,1802409000,373000,373000,373000,373000,9
|
|
20230720,111400,1799052000,373000,373000,373000,373000,16
|
|
20230720,111300,1793084000,373000,373000,373000,372500,6
|
|
20230720,111200,1790847000,373000,372500,373000,372500,9
|
|
20230720,111100,1787490500,372500,373000,373000,372500,13
|
|
20230720,111000,1782642000,373000,372500,373000,372500,59
|
|
20230720,110900,1760662000,373000,372500,373000,372500,4
|
|
20230720,110800,1759171500,373000,373000,373000,373000,9
|
|
20230720,110700,1755814500,373000,372500,373000,372500,6
|
|
20230720,110600,1753577000,372500,372500,372500,372500,2
|
|
20230720,110500,1752832000,372500,372500,372500,372500,0
|
|
20230720,110400,1752832000,372500,372500,372500,372500,0
|
|
20230720,110300,1752832000,372500,373000,373000,372500,13
|
|
20230720,110200,1747984000,373000,373000,373000,373000,13
|
|
20230720,110100,1743135000,373000,373000,373000,373000,12
|
|
20230720,110000,1738659000,373000,373000,373000,372500,10
|
|
20230720,105900,1734930000,373000,373000,373000,373000,3
|
|
20230720,105800,1733811000,372500,372500,372500,372500,2
|
|
20230720,105700,1733066000,372500,373000,373000,372500,20
|
|
20230720,105600,1725608000,372500,373000,373000,372500,5
|
|
20230720,105500,1723743500,372500,372500,372500,372500,0
|
|
20230720,105400,1723743500,372500,372500,372500,372500,2
|
|
20230720,105300,1722998500,372500,373000,373000,372500,71
|
|
20230720,105200,1696516000,373000,373000,373000,372500,145
|
|
20230720,105100,1642434500,373000,373000,373000,373000,4
|
|
20230720,105000,1640942500,372500,373000,373000,372500,6
|
|
20230720,104900,1638705500,372500,372500,372500,372500,10
|
|
20230720,104800,1634980500,372500,372500,372500,372500,4
|
|
20230720,104700,1633490500,372500,373000,373000,372500,218
|
|
20230720,104600,1552283500,373000,372500,373000,372500,103
|
|
20230720,104500,1513905500,372500,372500,372500,372500,25
|
|
20230720,104400,1504593000,372500,372500,372500,372500,19
|
|
20230720,104300,1497515500,373000,372500,373000,372500,4
|
|
20230720,104200,1496025000,372500,372500,372500,372500,30
|
|
20230720,104100,1484850000,372500,372500,372500,372500,5
|
|
20230720,104000,1482987500,373000,373000,373000,373000,0
|
|
20230720,103900,1482987500,373000,373000,373000,373000,7
|
|
20230720,103800,1480376500,372500,373000,373000,372500,15
|
|
20230720,103700,1474783000,372500,372500,372500,372500,11
|
|
20230720,103600,1470685500,372500,372500,372500,372500,54
|
|
20230720,103500,1450570500,372500,372000,372500,372000,92
|
|
20230720,103400,1416346000,371500,372000,372000,371500,15
|
|
20230720,103300,1410767000,372000,372000,372000,372000,5
|
|
20230720,103200,1408907000,372000,371500,372000,371500,93
|
|
20230720,103100,1374313000,370500,371000,371500,370500,542
|
|
20230720,103000,1173199500,371000,371000,371000,371000,49
|
|
20230720,102900,1155020500,371000,370500,371000,370500,11
|
|
20230720,102800,1150943500,370500,370500,370500,370000,9
|
|
20230720,102700,1147610000,371000,371000,371000,371000,6
|
|
20230720,102600,1145384000,371000,371000,371000,371000,6
|
|
20230720,102500,1143158000,370000,370500,370500,370000,8
|
|
20230720,102400,1140195000,370500,370500,370500,370500,6
|
|
20230720,102300,1137972000,370500,370500,370500,370500,52
|
|
20230720,102200,1118706000,370500,369500,370500,369500,22
|
|
20230720,102100,1110561000,369500,370000,370000,369500,7
|
|
20230720,102000,1107971500,370000,370000,370000,370000,23
|
|
20230720,101900,1099461500,369500,369500,369500,369500,4
|
|
20230720,101800,1097983500,369500,370000,370500,369500,307
|
|
20230720,101700,984359000,370000,370000,370000,370000,4
|
|
20230720,101600,982879000,369500,369500,369500,369500,1
|
|
20230720,101500,982509500,369500,370000,370000,369500,4
|
|
20230720,101400,981030500,370000,370000,370000,370000,0
|
|
20230720,101300,981030500,370000,370000,370000,370000,10
|
|
20230720,101200,977330500,369500,369500,369500,369500,5
|
|
20230720,101100,975483000,369500,369500,369500,369500,14
|
|
20230720,101000,970310000,369500,370000,370000,369500,11
|
|
20230720,100900,966243500,369500,369500,369500,369500,106
|
|
20230720,100800,927076500,370000,370000,370000,370000,3
|
|
20230720,100700,925966500,370000,370000,370000,369500,5
|
|
20230720,100600,924117000,369500,369500,369500,369500,1
|
|
20230720,100500,923747500,369500,369500,369500,369500,2
|
|
20230720,100400,923008500,369500,369500,369500,369500,0
|
|
20230720,100300,923008500,369500,369500,369500,369500,0
|
|
20230720,100200,923008500,369500,369500,369500,369500,2
|
|
20230720,100100,922269500,370000,370000,370000,370000,1
|
|
20230720,100000,921899500,370000,370000,370000,370000,2
|
|
20230720,095900,921159500,369500,369500,370000,369500,7
|
|
20230720,095800,918572000,370000,370000,370000,370000,1
|
|
20230720,095700,918202000,370000,370000,370000,370000,2
|
|
20230720,095600,917462000,370000,370000,370000,370000,5
|
|
20230720,095500,915612000,370000,370000,370000,370000,1
|
|
20230720,095400,915242000,369500,370000,370000,369500,8
|
|
20230720,095300,912285000,370000,370000,370000,370000,32
|
|
20230720,095200,900445000,370000,370000,370000,370000,1
|
|
20230720,095100,900075000,370000,370000,370000,370000,0
|
|
20230720,095000,900075000,370000,370000,370000,370000,2
|
|
20230720,094900,899335000,370000,370000,370000,370000,13
|
|
20230720,094800,894525000,370000,370000,370000,370000,2
|
|
20230720,094700,893785000,370000,370000,370000,370000,11
|
|
20230720,094600,889715000,370000,370500,370500,370000,98
|
|
20230720,094500,853453000,370500,370500,370500,370000,20
|
|
20230720,094400,846049500,370500,370500,370500,370500,3
|
|
20230720,094300,844938000,370000,370500,370500,370000,2
|
|
20230720,094200,844197500,370500,370000,370500,370000,28
|
|
20230720,094100,833824000,370000,370000,370000,370000,1
|
|
20230720,094000,833454000,370500,370500,370500,370500,35
|
|
20230720,093900,820486500,371000,371000,371000,371000,5
|
|
20230720,093800,818631500,371000,371000,371000,371000,0
|
|
20230720,093700,818631500,371000,370500,371000,370500,8
|
|
20230720,093600,815665500,371500,371500,371500,371500,5
|
|
20230720,093500,813808000,370500,371000,371500,370500,8
|
|
20230720,093400,810840000,371000,371000,371000,371000,8
|
|
20230720,093300,807872000,371500,371500,371500,371500,10
|
|
20230720,093200,804157000,370000,370500,370500,370000,50
|
|
20230720,093100,785653000,370000,371000,371500,370000,10
|
|
20230720,093000,781944500,371000,370000,371000,370000,88
|
|
20230720,092900,749324500,370500,370500,370500,370500,16
|
|
20230720,092800,743396500,371000,370500,371000,370500,56
|
|
20230720,092700,722648000,370000,370000,370000,370000,1
|
|
20230720,092600,722278000,370000,370000,370000,370000,19
|
|
20230720,092500,715248000,370000,369500,370000,369500,70
|
|
20230720,092400,689374000,369500,370500,370500,369500,5
|
|
20230720,092300,687523500,370000,370000,370000,370000,3
|
|
20230720,092200,686413500,370000,370000,370000,370000,6
|
|
20230720,092100,684193500,370000,371000,371000,370000,61
|
|
20230720,092000,661612500,371000,371000,371000,371000,5
|
|
20230720,091900,659757500,372000,371500,372000,371500,10
|
|
20230720,091800,656042000,371000,370000,371000,370000,69
|
|
20230720,091700,630460500,370000,370000,370000,369500,37
|
|
20230720,091600,616776500,369500,369500,369500,369500,33
|
|
20230720,091500,604583000,369000,369000,369500,368500,46
|
|
20230720,091400,587607500,368500,368500,369000,368500,11
|
|
20230720,091300,583550000,369000,369000,369000,368500,51
|
|
20230720,091200,564731500,368500,368500,368500,368500,15
|
|
20230720,091100,559204000,368500,368000,368500,368000,82
|
|
20230720,091000,529005500,368000,367500,368000,367500,145
|
|
20230720,090900,475653500,367500,367500,368000,367500,42
|
|
20230720,090800,460217000,367500,368000,368000,367500,235
|
|
20230720,090700,373741500,368000,368500,368500,368000,121
|
|
20230720,090600,329211500,368000,368500,368500,368000,328
|
|
20230720,090500,208494500,368000,369000,369000,368000,107
|
|
20230720,090400,169047000,369500,369000,369500,369000,24
|
|
20230720,090300,160190500,369500,370000,370000,369500,147
|
|
20230720,090200,105814000,370000,371000,371000,370000,143
|
|
20230720,090100,52795500,371000,371000,371500,371000,21
|
|
20230720,090000,45003500,372500,372000,372500,371000,119
|