588 lines
33 KiB
CSV
588 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230727,184500,5253411500,360500,360500,360500,360500,658
|
|
20230727,184400,5253411500,360500,360500,360500,360500,0
|
|
20230727,184300,5253411500,360500,360500,360500,360500,0
|
|
20230727,184200,5253411500,360500,360500,360500,360500,0
|
|
20230727,184100,5253411500,360500,360500,360500,360500,0
|
|
20230727,184000,5253411500,360500,360500,360500,360500,0
|
|
20230727,183900,5253411500,360500,360500,360500,360500,0
|
|
20230727,183800,5253411500,360500,360500,360500,360500,0
|
|
20230727,183700,5253411500,360500,360500,360500,360500,0
|
|
20230727,183600,5253411500,360500,360500,360500,360500,0
|
|
20230727,183500,5253411500,360500,360500,360500,360500,0
|
|
20230727,183400,5253411500,360500,360500,360500,360500,0
|
|
20230727,183300,5253411500,360500,360500,360500,360500,0
|
|
20230727,183200,5253411500,360500,360500,360500,360500,0
|
|
20230727,183100,5253411500,360500,360500,360500,360500,0
|
|
20230727,183000,5253411500,360500,360500,360500,360500,0
|
|
20230727,182900,5253411500,360500,360500,360500,360500,0
|
|
20230727,182800,5253411500,360500,360500,360500,360500,0
|
|
20230727,182700,5253411500,360500,360500,360500,360500,0
|
|
20230727,182600,5253411500,360500,360500,360500,360500,0
|
|
20230727,182500,5253411500,360500,360500,360500,360500,0
|
|
20230727,182400,5253411500,360500,360500,360500,360500,0
|
|
20230727,182300,5253411500,360500,360500,360500,360500,0
|
|
20230727,182200,5253411500,360500,360500,360500,360500,0
|
|
20230727,182100,5253411500,360500,360500,360500,360500,0
|
|
20230727,182000,5253411500,360500,360500,360500,360500,0
|
|
20230727,181900,5253411500,360500,360500,360500,360500,0
|
|
20230727,181800,5253411500,360500,360500,360500,360500,0
|
|
20230727,181700,5253411500,360500,360500,360500,360500,0
|
|
20230727,181600,5253411500,360500,360500,360500,360500,0
|
|
20230727,181500,5253411500,360500,360500,360500,360500,658
|
|
20230727,181400,5253411500,360500,360500,360500,360500,0
|
|
20230727,181300,5253411500,360500,360500,360500,360500,0
|
|
20230727,181200,5253411500,360500,360500,360500,360500,0
|
|
20230727,181100,5253411500,360500,360500,360500,360500,0
|
|
20230727,181000,5253411500,360500,360500,360500,360500,0
|
|
20230727,180900,5253411500,360500,360500,360500,360500,0
|
|
20230727,180800,5253411500,360500,360500,360500,360500,0
|
|
20230727,180700,5253411500,360500,360500,360500,360500,0
|
|
20230727,180600,5253411500,360500,360500,360500,360500,0
|
|
20230727,180500,5253411500,360500,360500,360500,360500,0
|
|
20230727,180400,5253411500,360500,360500,360500,360500,0
|
|
20230727,180300,5253411500,360500,360500,360500,360500,0
|
|
20230727,180200,5253411500,360500,360500,360500,360500,0
|
|
20230727,180100,5253411500,360500,360500,360500,360500,0
|
|
20230727,180000,5253411500,360500,360500,360500,360500,0
|
|
20230727,175900,5253411500,360500,360500,360500,360500,0
|
|
20230727,175800,5253411500,360500,360500,360500,360500,0
|
|
20230727,175700,5253411500,360500,360500,360500,360500,0
|
|
20230727,175600,5253411500,360500,360500,360500,360500,0
|
|
20230727,175500,5253411500,360500,360500,360500,360500,0
|
|
20230727,175400,5253411500,360500,360500,360500,360500,0
|
|
20230727,175300,5253411500,360500,360500,360500,360500,0
|
|
20230727,175200,5253411500,360500,360500,360500,360500,0
|
|
20230727,175100,5253411500,360500,360500,360500,360500,0
|
|
20230727,175000,5253411500,360500,360500,360500,360500,0
|
|
20230727,174900,5253411500,360500,360500,360500,360500,0
|
|
20230727,174800,5253411500,360500,360500,360500,360500,0
|
|
20230727,174700,5253411500,360500,360500,360500,360500,0
|
|
20230727,174600,5253411500,360500,360500,360500,360500,0
|
|
20230727,174500,5253411500,360500,360500,360500,360500,658
|
|
20230727,174400,5253411500,360500,360500,360500,360500,0
|
|
20230727,174300,5253411500,360500,360500,360500,360500,0
|
|
20230727,174200,5253411500,360500,360500,360500,360500,0
|
|
20230727,174100,5253411500,360500,360500,360500,360500,0
|
|
20230727,174000,5253411500,360500,360500,360500,360500,0
|
|
20230727,173900,5253411500,360500,360500,360500,360500,0
|
|
20230727,173800,5253411500,360500,360500,360500,360500,0
|
|
20230727,173700,5253411500,360500,360500,360500,360500,0
|
|
20230727,173600,5253411500,360500,360500,360500,360500,0
|
|
20230727,173500,5253411500,360500,360500,360500,360500,0
|
|
20230727,173400,5253411500,360500,360500,360500,360500,0
|
|
20230727,173300,5253411500,360500,360500,360500,360500,0
|
|
20230727,173200,5253411500,360500,360500,360500,360500,0
|
|
20230727,173100,5253411500,360500,360500,360500,360500,0
|
|
20230727,173000,5253411500,360500,360500,360500,360500,0
|
|
20230727,172900,5253411500,360500,360500,360500,360500,0
|
|
20230727,172800,5253411500,360500,360500,360500,360500,0
|
|
20230727,172700,5253411500,360500,360500,360500,360500,0
|
|
20230727,172600,5253411500,360500,360500,360500,360500,0
|
|
20230727,172500,5253411500,360500,360500,360500,360500,0
|
|
20230727,172400,5253411500,360500,360500,360500,360500,0
|
|
20230727,172300,5253411500,360500,360500,360500,360500,0
|
|
20230727,172200,5253411500,360500,360500,360500,360500,0
|
|
20230727,172100,5253411500,360500,360500,360500,360500,0
|
|
20230727,172000,5253411500,360500,360500,360500,360500,0
|
|
20230727,171900,5253411500,360500,360500,360500,360500,0
|
|
20230727,171800,5253411500,360500,360500,360500,360500,0
|
|
20230727,171700,5253411500,360500,360500,360500,360500,0
|
|
20230727,171600,5253411500,360500,360500,360500,360500,0
|
|
20230727,171500,5253411500,360500,360500,360500,360500,658
|
|
20230727,171400,5253411500,360500,360500,360500,360500,0
|
|
20230727,171300,5253411500,360500,360500,360500,360500,0
|
|
20230727,171200,5253411500,360500,360500,360500,360500,0
|
|
20230727,171100,5253411500,360500,360500,360500,360500,0
|
|
20230727,171000,5253411500,360500,360500,360500,360500,0
|
|
20230727,170900,5253411500,360500,360500,360500,360500,0
|
|
20230727,170800,5253411500,360500,360500,360500,360500,0
|
|
20230727,170700,5253411500,360500,360500,360500,360500,0
|
|
20230727,170600,5253411500,360500,360500,360500,360500,0
|
|
20230727,170500,5253411500,360500,360500,360500,360500,0
|
|
20230727,170400,5253411500,360500,360500,360500,360500,0
|
|
20230727,170300,5253411500,360500,360500,360500,360500,0
|
|
20230727,170200,5253411500,360500,360500,360500,360500,0
|
|
20230727,170100,5253411500,360500,360500,360500,360500,0
|
|
20230727,170000,5253411500,360500,360500,360500,360500,0
|
|
20230727,165900,5253411500,360500,360500,360500,360500,0
|
|
20230727,165800,5253411500,360500,360500,360500,360500,0
|
|
20230727,165700,5253411500,360500,360500,360500,360500,0
|
|
20230727,165600,5253411500,360500,360500,360500,360500,0
|
|
20230727,165500,5253411500,360500,360500,360500,360500,0
|
|
20230727,165400,5253411500,360500,360500,360500,360500,0
|
|
20230727,165300,5253411500,360500,360500,360500,360500,0
|
|
20230727,165200,5253411500,360500,360500,360500,360500,0
|
|
20230727,165100,5253411500,360500,360500,360500,360500,0
|
|
20230727,165000,5253411500,360500,360500,360500,360500,0
|
|
20230727,164900,5253411500,360500,360500,360500,360500,0
|
|
20230727,164800,5253411500,360500,360500,360500,360500,0
|
|
20230727,164700,5253411500,360500,360500,360500,360500,0
|
|
20230727,164600,5253411500,360500,360500,360500,360500,0
|
|
20230727,164500,5253411500,360500,360500,360500,360500,658
|
|
20230727,164400,5253411500,360500,360500,360500,360500,0
|
|
20230727,164300,5253411500,360500,360500,360500,360500,0
|
|
20230727,164200,5253411500,360500,360500,360500,360500,0
|
|
20230727,164100,5253411500,360500,360500,360500,360500,0
|
|
20230727,164000,5253411500,360500,360500,360500,360500,0
|
|
20230727,163900,5253411500,360500,360500,360500,360500,0
|
|
20230727,163800,5253411500,360500,360500,360500,360500,0
|
|
20230727,163700,5253411500,360500,360500,360500,360500,0
|
|
20230727,163600,5253411500,360500,360500,360500,360500,0
|
|
20230727,163500,5253411500,360500,360500,360500,360500,0
|
|
20230727,163400,5253411500,360500,360500,360500,360500,0
|
|
20230727,163300,5253411500,360500,360500,360500,360500,0
|
|
20230727,163200,5253411500,360500,360500,360500,360500,0
|
|
20230727,163100,5253411500,360500,360500,360500,360500,0
|
|
20230727,163000,5253411500,360500,360500,360500,360500,0
|
|
20230727,162900,5253411500,360500,360500,360500,360500,0
|
|
20230727,162800,5253411500,360500,360500,360500,360500,0
|
|
20230727,162700,5253411500,360500,360500,360500,360500,0
|
|
20230727,162600,5253411500,360500,360500,360500,360500,0
|
|
20230727,162500,5253411500,360500,360500,360500,360500,0
|
|
20230727,162400,5253411500,360500,360500,360500,360500,0
|
|
20230727,162300,5253411500,360500,360500,360500,360500,0
|
|
20230727,162200,5253411500,360500,360500,360500,360500,0
|
|
20230727,162100,5253411500,360500,360500,360500,360500,0
|
|
20230727,162000,5253411500,360500,360500,360500,360500,0
|
|
20230727,161900,5253411500,360500,360500,360500,360500,0
|
|
20230727,161800,5253411500,360500,360500,360500,360500,0
|
|
20230727,161700,5253411500,360500,360500,360500,360500,0
|
|
20230727,161600,5253411500,360500,360500,360500,360500,0
|
|
20230727,161500,5253411500,360500,360500,360500,360500,658
|
|
20230727,161400,5253411500,360500,360500,360500,360500,0
|
|
20230727,161300,5253411500,360500,360500,360500,360500,0
|
|
20230727,161200,5253411500,360500,360500,360500,360500,0
|
|
20230727,161100,5253411500,360500,360500,360500,360500,0
|
|
20230727,161000,5253411500,360500,360500,360500,360500,0
|
|
20230727,160900,5253411500,360500,360500,360500,360500,0
|
|
20230727,160800,5253411500,360500,360500,360500,360500,0
|
|
20230727,160700,5253411500,360500,360500,360500,360500,0
|
|
20230727,160600,5253411500,360500,360500,360500,360500,0
|
|
20230727,160500,5253411500,360500,360500,360500,360500,0
|
|
20230727,160400,5253411500,360500,360500,360500,360500,0
|
|
20230727,160300,5253411500,360500,360500,360500,360500,0
|
|
20230727,160200,5253411500,360500,360500,360500,360500,0
|
|
20230727,160100,5253411500,360500,360500,360500,360500,0
|
|
20230727,160000,5253411500,360500,360500,360500,360500,0
|
|
20230727,155900,5253411500,360500,360500,360500,360500,0
|
|
20230727,155800,5253411500,360500,360500,360500,360500,0
|
|
20230727,155700,5253411500,360500,360500,360500,360500,0
|
|
20230727,155600,5253411500,360500,360500,360500,360500,0
|
|
20230727,155500,5253411500,360500,360500,360500,360500,0
|
|
20230727,155400,5253411500,360500,360500,360500,360500,0
|
|
20230727,155300,5253411500,360500,360500,360500,360500,0
|
|
20230727,155200,5253411500,360500,360500,360500,360500,0
|
|
20230727,155100,5253411500,360500,360500,360500,360500,0
|
|
20230727,155000,5253411500,360500,360500,360500,360500,0
|
|
20230727,154900,5253411500,360500,360500,360500,360500,0
|
|
20230727,154800,5253411500,360500,360500,360500,360500,0
|
|
20230727,154700,5253411500,360500,360500,360500,360500,0
|
|
20230727,154600,5253411500,360500,360500,360500,360500,0
|
|
20230727,154500,5253411500,360500,360500,360500,360500,658
|
|
20230727,154400,5253411500,360500,360500,360500,360500,0
|
|
20230727,154300,5253411500,360500,360500,360500,360500,0
|
|
20230727,154200,5253411500,360500,360500,360500,360500,0
|
|
20230727,154100,5253411500,360500,360500,360500,360500,0
|
|
20230727,154000,5253411500,360500,360500,360500,360500,0
|
|
20230727,153900,5253411500,360500,360500,360500,360500,0
|
|
20230727,153800,5253411500,360500,360500,360500,360500,0
|
|
20230727,153700,5253411500,360500,360500,360500,360500,0
|
|
20230727,153600,5253411500,360500,360500,360500,360500,0
|
|
20230727,153500,5253411500,360500,360500,360500,360500,0
|
|
20230727,153400,5253411500,360500,360500,360500,360500,0
|
|
20230727,153300,5253411500,360500,360500,360500,360500,0
|
|
20230727,153200,5253411500,360500,360500,360500,360500,0
|
|
20230727,153100,5253411500,360500,360500,360500,360500,0
|
|
20230727,153000,5253411500,360500,360500,360500,360500,658
|
|
20230727,152900,5016202500,360500,360500,360500,360500,0
|
|
20230727,152800,5016202500,360500,360500,360500,360500,0
|
|
20230727,152700,5016202500,360500,360500,360500,360500,0
|
|
20230727,152600,5016202500,360500,360500,360500,360500,0
|
|
20230727,152500,5016202500,360500,360500,360500,360500,0
|
|
20230727,152400,5016202500,360500,360500,360500,360500,0
|
|
20230727,152300,5016202500,360500,360500,360500,360500,0
|
|
20230727,152200,5016202500,360500,360500,360500,360500,0
|
|
20230727,152100,5016202500,360500,360500,360500,360500,0
|
|
20230727,152000,5016202500,360500,360500,360500,360500,0
|
|
20230727,151900,5016202500,360500,360500,360500,360500,31
|
|
20230727,151800,5005027000,360500,360000,361000,360000,519
|
|
20230727,151700,4818097500,360000,359500,360000,359500,13
|
|
20230727,151600,4813418000,360000,360000,360000,359500,15
|
|
20230727,151500,4808020500,360000,359500,360000,359000,109
|
|
20230727,151400,4768833000,359500,360000,360000,359500,36
|
|
20230727,151300,4755886500,360000,359500,360000,359500,93
|
|
20230727,151200,4722446000,359000,359000,359000,359000,1
|
|
20230727,151100,4722087000,359000,359500,359500,359000,6
|
|
20230727,151000,4719931000,359500,359500,360000,359500,194
|
|
20230727,150900,4650184000,359500,359500,360000,359500,38
|
|
20230727,150800,4636519500,359500,360000,360000,359500,15
|
|
20230727,150700,4631123000,359500,360000,360000,359500,31
|
|
20230727,150600,4619964000,359500,359500,359500,359500,2
|
|
20230727,150500,4619245000,359500,360000,360000,359500,59
|
|
20230727,150400,4598006000,359500,359500,360000,359500,5
|
|
20230727,150300,4596208000,359500,360000,360000,359500,5
|
|
20230727,150200,4594408500,359000,359000,360000,359000,39
|
|
20230727,150100,4580370500,359000,359000,359000,359000,9
|
|
20230727,150000,4577139500,360000,360000,360000,359500,29
|
|
20230727,145900,4566710500,360000,359500,360000,359000,13
|
|
20230727,145800,4562037000,359500,359500,360000,359500,58
|
|
20230727,145700,4541178000,359500,358500,359500,358500,368
|
|
20230727,145600,4409038500,358500,359000,359000,358500,206
|
|
20230727,145500,4335085500,358500,358500,359000,358500,15
|
|
20230727,145400,4329706500,359000,358500,359000,358500,55
|
|
20230727,145300,4309987500,358500,358500,359000,358500,5
|
|
20230727,145200,4308193500,358500,358500,358500,358500,3
|
|
20230727,145100,4307118000,359000,358500,359000,358500,34
|
|
20230727,145000,4294928000,359000,359000,359000,358500,56
|
|
20230727,144900,4274849000,358500,358500,358500,358500,9
|
|
20230727,144800,4271622500,359000,358500,359000,358500,20
|
|
20230727,144700,4264449000,359000,358500,359000,358500,55
|
|
20230727,144600,4244730000,358500,358500,358500,358500,1
|
|
20230727,144500,4244371500,359000,358500,359000,358500,10
|
|
20230727,144400,4240782000,359000,359000,359000,359000,1
|
|
20230727,144300,4240423000,359000,358500,359000,358500,10
|
|
20230727,144200,4236836000,358500,359000,359000,358500,134
|
|
20230727,144100,4188730500,359000,359500,359500,359000,33
|
|
20230727,144000,4176881000,359500,359000,359500,359000,5
|
|
20230727,143900,4175084000,359500,359000,359500,359000,9
|
|
20230727,143800,4171849000,359000,359000,359000,359000,2
|
|
20230727,143700,4171131000,359000,359000,359500,359000,11
|
|
20230727,143600,4167180500,359000,359000,359000,359000,19
|
|
20230727,143500,4160359500,359000,359500,359500,359000,16
|
|
20230727,143400,4154612000,359000,359000,359500,359000,15
|
|
20230727,143300,4149225500,359000,359000,359000,359000,1
|
|
20230727,143200,4148866500,359500,359000,359500,359000,26
|
|
20230727,143100,4139528000,359000,359500,359500,359000,23
|
|
20230727,143000,4131268500,359000,359000,359000,359000,2
|
|
20230727,142900,4130550500,359000,359000,359500,359000,25
|
|
20230727,142800,4121568500,359000,359000,359000,359000,7
|
|
20230727,142700,4119055500,359500,359000,359500,359000,3
|
|
20230727,142600,4117977500,359500,359000,359500,359000,19
|
|
20230727,142500,4111154500,359000,359500,359500,359000,3
|
|
20230727,142400,4110076500,359000,359000,359500,359000,54
|
|
20230727,142300,4090689000,359000,359500,359500,359000,4
|
|
20230727,142200,4089251500,359000,359500,359500,359000,2
|
|
20230727,142100,4088533000,359000,359000,359500,359000,15
|
|
20230727,142000,4083146500,359500,359500,359500,359500,1
|
|
20230727,141900,4082787000,359000,359500,359500,359000,7
|
|
20230727,141800,4080271500,359000,359500,359500,359000,13
|
|
20230727,141700,4075603000,359000,359000,359000,359000,2
|
|
20230727,141600,4074885000,359500,359000,359500,359000,4
|
|
20230727,141500,4073447500,359500,359500,359500,359000,14
|
|
20230727,141400,4068415500,359000,359000,359000,359000,3
|
|
20230727,141300,4067338500,359500,359500,359500,359500,7
|
|
20230727,141200,4064822000,359000,359500,359500,359000,8
|
|
20230727,141100,4061946500,359500,359000,359500,359000,4
|
|
20230727,141000,4060509000,359500,360000,360000,359500,13
|
|
20230727,140900,4055835000,359000,359500,359500,359000,11
|
|
20230727,140800,4051883500,359500,359000,359500,359000,11
|
|
20230727,140700,4047929500,359500,359500,359500,359500,5
|
|
20230727,140600,4046132000,359000,359000,359000,359000,2
|
|
20230727,140500,4045414000,359000,359500,359500,359000,6
|
|
20230727,140400,4043257500,359000,359500,359500,359000,4
|
|
20230727,140300,4041820000,359500,359000,359500,359000,9
|
|
20230727,140200,4038585000,359500,359000,359500,359000,18
|
|
20230727,140100,4032114500,359000,359000,360000,359000,54
|
|
20230727,140000,4012725500,360000,359500,360000,359000,12
|
|
20230727,135900,4008410500,359000,359500,359500,359000,97
|
|
20230727,135800,3973539500,359500,359500,359500,359500,22
|
|
20230727,135700,3965630500,359500,359500,360000,359500,94
|
|
20230727,135600,3931836000,359500,359500,359500,359500,1
|
|
20230727,135500,3931476500,360000,359500,360000,359500,13
|
|
20230727,135400,3926801500,359500,360000,360000,359500,10
|
|
20230727,135300,3923205000,359500,360000,360000,359500,2
|
|
20230727,135200,3922485500,360000,359500,360000,359500,4
|
|
20230727,135100,3921046000,359500,360000,360000,359500,3
|
|
20230727,135000,3919966500,359500,359500,359500,359500,1
|
|
20230727,134900,3919607000,360000,360000,360000,360000,13
|
|
20230727,134800,3914927000,360000,360000,360000,360000,0
|
|
20230727,134700,3914927000,360000,359500,360000,359500,5
|
|
20230727,134600,3913128000,360000,360000,360000,360000,5
|
|
20230727,134500,3911328000,360000,360000,360000,360000,23
|
|
20230727,134400,3903048000,360000,359500,360000,359500,15
|
|
20230727,134300,3897654000,360000,360000,360000,360000,10
|
|
20230727,134200,3894054000,359500,359500,360000,359500,17
|
|
20230727,134100,3887942000,359500,360000,360000,359500,17
|
|
20230727,134000,3881829500,360000,360000,360000,360000,1
|
|
20230727,133900,3881469500,360000,360000,360000,360000,3
|
|
20230727,133800,3880389500,359500,359500,359500,359500,100
|
|
20230727,133700,3844439500,359500,359500,359500,359500,20
|
|
20230727,133600,3837249500,360000,359500,360000,359500,4
|
|
20230727,133500,3835810000,360000,360000,360000,360000,3
|
|
20230727,133400,3834730000,360000,360000,360000,359500,82
|
|
20230727,133300,3805211000,360000,360000,360000,360000,1
|
|
20230727,133200,3804851000,359500,359500,359500,359500,14
|
|
20230727,133100,3799818000,359500,360000,360000,359500,13
|
|
20230727,133000,3795144000,359500,359500,359500,359500,14
|
|
20230727,132900,3790111000,359500,359000,359500,359000,2
|
|
20230727,132800,3789392500,359000,359500,359500,359000,4
|
|
20230727,132700,3787955500,359500,359500,359500,359500,8
|
|
20230727,132600,3785079500,359500,359000,359500,359000,17
|
|
20230727,132500,3778969000,359500,359500,359500,359500,9
|
|
20230727,132400,3775733500,359000,359000,359000,359000,17
|
|
20230727,132300,3769630500,359500,359500,359500,359500,4
|
|
20230727,132200,3768192500,359000,359000,359500,359000,9
|
|
20230727,132100,3764960000,359500,359500,359500,359500,7
|
|
20230727,132000,3762443500,359500,359500,360000,359500,44
|
|
20230727,131900,3746625000,360000,360000,360000,359500,24
|
|
20230727,131800,3737994500,359500,359500,359500,359500,10
|
|
20230727,131700,3734399500,359500,359500,360000,359500,20
|
|
20230727,131600,3727208000,359500,359500,359500,359500,1
|
|
20230727,131500,3726848500,360000,360000,360000,360000,54
|
|
20230727,131400,3707408500,359500,360500,360500,359500,118
|
|
20230727,131300,3664929000,360500,360000,360500,360000,3
|
|
20230727,131200,3663848000,360000,360500,360500,360000,38
|
|
20230727,131100,3650166000,360500,360500,360500,360500,9
|
|
20230727,131000,3646921500,360500,360000,360500,360000,9
|
|
20230727,130900,3643677500,360500,360500,360500,360500,2
|
|
20230727,130800,3642956500,360000,360500,360500,360000,8
|
|
20230727,130700,3640076000,360500,360500,360500,360500,4
|
|
20230727,130600,3638634000,360500,360500,360500,360500,15
|
|
20230727,130500,3633226500,360500,361000,361000,360500,7
|
|
20230727,130400,3630702000,361000,360500,361000,360500,11
|
|
20230727,130300,3626735500,360500,360500,360500,360500,92
|
|
20230727,130200,3593569500,360500,360500,360500,360500,2
|
|
20230727,130100,3592848500,360500,360000,360500,360000,4
|
|
20230727,130000,3591407000,360500,360500,360500,360500,6
|
|
20230727,125900,3589244000,360500,360500,360500,360500,10
|
|
20230727,125800,3585639000,360500,360500,360500,360500,5
|
|
20230727,125700,3583836500,360000,360000,360000,360000,1
|
|
20230727,125600,3583476500,360500,360500,360500,360500,8
|
|
20230727,125500,3580592500,360000,360500,360500,360000,86
|
|
20230727,125400,3549590000,360500,360500,360500,360500,9
|
|
20230727,125300,3546345500,360000,360000,360000,360000,1
|
|
20230727,125200,3545985500,360000,360500,360500,360000,17
|
|
20230727,125100,3539858000,360500,360500,360500,360500,0
|
|
20230727,125000,3539858000,360500,360500,360500,360500,6
|
|
20230727,124900,3537695000,360500,360500,360500,360500,0
|
|
20230727,124800,3537695000,360500,360500,360500,360500,5
|
|
20230727,124700,3535892500,360500,360500,360500,360500,0
|
|
20230727,124600,3535892500,360500,360500,360500,360500,5
|
|
20230727,124500,3534090000,360500,360000,360500,360000,4
|
|
20230727,124400,3532648500,360000,360500,360500,360000,20
|
|
20230727,124300,3525446000,360000,360500,360500,360000,16
|
|
20230727,124200,3519680500,360500,360500,360500,360500,1
|
|
20230727,124100,3519320000,360500,360500,360500,360500,6
|
|
20230727,124000,3517157000,360500,360500,360500,360500,5
|
|
20230727,123900,3515354500,360500,360500,360500,360500,34
|
|
20230727,123800,3503097500,360500,360500,361000,360500,69
|
|
20230727,123700,3478219500,360500,360500,360500,360500,1
|
|
20230727,123600,3477859000,360500,361000,361000,360500,7
|
|
20230727,123500,3475333000,360500,360500,360500,360500,5
|
|
20230727,123400,3473530500,360500,360500,361000,360500,7
|
|
20230727,123300,3471004500,360500,361000,361000,360500,6
|
|
20230727,123200,3468840500,361000,360500,361000,360500,6
|
|
20230727,123100,3466675000,360500,360500,361000,360500,26
|
|
20230727,123000,3457300500,361000,360500,361000,360500,8
|
|
20230727,122900,3454413000,361000,361000,361000,361000,1
|
|
20230727,122800,3454052000,360500,361000,361000,360000,8
|
|
20230727,122700,3451168000,361000,361000,361000,361000,24
|
|
20230727,122600,3442504000,361000,360500,361000,360500,13
|
|
20230727,122500,3437813000,360500,360500,360500,360500,23
|
|
20230727,122400,3429521500,360500,360500,361000,360500,9
|
|
20230727,122300,3426274500,360500,360500,360500,360500,48
|
|
20230727,122200,3408970500,361000,360500,361000,360500,6
|
|
20230727,122100,3406805000,360500,360500,360500,360500,1
|
|
20230727,122000,3406444500,361000,360500,361000,360500,34
|
|
20230727,121900,3394185000,360500,360500,361000,360500,13
|
|
20230727,121800,3389498000,360500,360500,361000,360500,13
|
|
20230727,121700,3384809000,360500,360500,360500,360500,2
|
|
20230727,121600,3384088000,360500,360500,360500,360500,201
|
|
20230727,121500,3311627500,360500,360500,360500,360500,2
|
|
20230727,121400,3310906500,360500,360500,361000,360500,34
|
|
20230727,121300,3298633500,360500,360500,360500,360500,2
|
|
20230727,121200,3297912500,361000,360500,361000,360500,17
|
|
20230727,121100,3291781500,360500,360000,360500,360000,24
|
|
20230727,121000,3283131000,361000,360500,361000,360500,13
|
|
20230727,120900,3278441500,360500,360500,360500,360500,60
|
|
20230727,120800,3256811500,360500,360500,360500,360500,12
|
|
20230727,120700,3252485500,360500,360500,360500,360500,84
|
|
20230727,120600,3222203500,361000,360500,361000,360500,11
|
|
20230727,120500,3218235500,360500,361000,361000,360500,19
|
|
20230727,120400,3211383500,360500,360500,360500,360500,116
|
|
20230727,120300,3169565500,360500,361000,361000,360500,18
|
|
20230727,120200,3163068500,360500,360500,360500,360500,1
|
|
20230727,120100,3162708000,361000,361000,361000,360500,8
|
|
20230727,120000,3159821000,361000,361000,361000,360500,7
|
|
20230727,115900,3157294500,360500,361000,361000,360500,16
|
|
20230727,115800,3151520500,360500,360500,360500,360500,2
|
|
20230727,115700,3150799500,360500,361000,361500,360500,20
|
|
20230727,115600,3143577500,361500,361500,361500,361000,40
|
|
20230727,115500,3129127000,361500,360500,361500,360500,6
|
|
20230727,115400,3126959000,361000,361000,361000,360000,32
|
|
20230727,115300,3115427500,361500,360500,361500,360500,351
|
|
20230727,115200,2988684500,361000,361000,361000,360500,61
|
|
20230727,115100,2966679500,360500,361000,361000,360500,12
|
|
20230727,115000,2962348000,361000,361000,361000,361000,30
|
|
20230727,114900,2951518000,360500,360500,360500,360500,86
|
|
20230727,114800,2920515000,360500,360500,360500,360500,2
|
|
20230727,114700,2919794000,360500,360500,360500,360500,20
|
|
20230727,114600,2912584000,360500,360500,360500,360500,3
|
|
20230727,114500,2911502500,360500,360000,360500,360000,8
|
|
20230727,114400,2908620000,360000,360500,360500,360000,36
|
|
20230727,114300,2895642500,360500,360500,361000,360500,119
|
|
20230727,114200,2852739000,360000,360000,360000,360000,236
|
|
20230727,114100,2767779000,360000,360000,360000,360000,9
|
|
20230727,114000,2764539000,359500,359500,359500,359500,36
|
|
20230727,113900,2751597000,359500,359000,360000,359000,223
|
|
20230727,113800,2671472500,358500,358500,358500,358500,2
|
|
20230727,113700,2670755500,358500,359000,359000,358500,20
|
|
20230727,113600,2663576000,358500,359000,359000,358500,42
|
|
20230727,113500,2648498500,358500,358500,359000,358500,8
|
|
20230727,113400,2645627500,358500,358500,358500,358500,0
|
|
20230727,113300,2645627500,358500,358000,359000,358000,8
|
|
20230727,113200,2642759500,358500,358500,358500,358500,103
|
|
20230727,113100,2605834000,359000,358500,359000,358500,8
|
|
20230727,113000,2602963500,358500,358500,358500,358500,1
|
|
20230727,112900,2602605000,359000,358500,359000,358500,7
|
|
20230727,112800,2600092500,359000,359000,359000,359000,1
|
|
20230727,112700,2599733500,359000,359000,359000,359000,6
|
|
20230727,112600,2597579500,359000,359000,359000,359000,3
|
|
20230727,112500,2596502500,359000,359000,359000,359000,5
|
|
20230727,112400,2594707500,359000,358500,359000,358500,71
|
|
20230727,112300,2569253000,358000,358500,358500,358000,6
|
|
20230727,112200,2567102500,358000,358000,358000,358000,38
|
|
20230727,112100,2553498500,358000,358000,358500,358000,18
|
|
20230727,112000,2547052000,358000,358500,358500,358000,122
|
|
20230727,111900,2503316000,358500,359000,359000,358500,7
|
|
20230727,111800,2500804000,358500,359000,359000,358500,5
|
|
20230727,111700,2499010500,359000,358500,359000,358500,44
|
|
20230727,111600,2483233500,358500,359000,359000,358500,4
|
|
20230727,111500,2481798500,359000,359000,359000,359000,6
|
|
20230727,111400,2479644500,359000,358500,359000,358500,36
|
|
20230727,111300,2466735500,359000,359000,359000,359000,6
|
|
20230727,111200,2464581500,359000,359000,359000,359000,26
|
|
20230727,111100,2455247500,358500,359500,359500,358500,35
|
|
20230727,111000,2442682000,359000,358500,359000,358500,73
|
|
20230727,110900,2416475500,358500,358500,358500,358500,1
|
|
20230727,110800,2416117000,358500,358500,358500,358500,43
|
|
20230727,110700,2400701500,358500,358500,358500,358500,2
|
|
20230727,110600,2399984500,358500,359000,359000,358500,50
|
|
20230727,110500,2382056500,359000,359500,359500,359000,79
|
|
20230727,110400,2353694000,359000,359500,359500,359000,63
|
|
20230727,110300,2331074500,359000,359000,359000,359000,0
|
|
20230727,110200,2331074500,359000,359500,359500,359000,6
|
|
20230727,110100,2328918000,359500,359500,359500,359500,55
|
|
20230727,110000,2309145500,359500,359500,360000,359500,17
|
|
20230727,105900,2303030000,360000,360000,360000,360000,1
|
|
20230727,105800,2302670000,360000,360500,360500,360000,99
|
|
20230727,105700,2267027000,360500,360500,360500,360500,0
|
|
20230727,105600,2267027000,360500,360500,360500,360500,9
|
|
20230727,105500,2263782500,360500,360000,360500,360000,5
|
|
20230727,105400,2261981500,360500,360500,360500,360500,27
|
|
20230727,105300,2252248000,360500,360500,360500,360000,31
|
|
20230727,105200,2241073000,360500,361000,361000,360500,61
|
|
20230727,105100,2219078000,360500,360500,360500,360500,13
|
|
20230727,105000,2214391500,361000,361000,361000,360500,74
|
|
20230727,104900,2187690000,360500,361000,361000,360500,12
|
|
20230727,104800,2183360000,361000,360500,361000,360500,100
|
|
20230727,104700,2147267500,360500,360000,360500,360000,749
|
|
20230727,104600,1877392500,360000,360000,360000,360000,6
|
|
20230727,104500,1875232500,360000,359500,360000,359500,88
|
|
20230727,104400,1843596000,360000,360000,360000,360000,5
|
|
20230727,104300,1841796000,359500,359500,359500,359500,4
|
|
20230727,104200,1840358000,359500,359500,360000,359500,9
|
|
20230727,104100,1837119000,359500,359500,359500,359500,2
|
|
20230727,104000,1836400000,360000,360000,360000,360000,12
|
|
20230727,103900,1832080000,359500,360000,360000,359500,18
|
|
20230727,103800,1825602000,360000,359500,360500,359500,15
|
|
20230727,103700,1820201500,359000,359500,359500,359000,26
|
|
20230727,103600,1810855500,359500,359500,360000,359500,191
|
|
20230727,103500,1742122000,359500,359500,359500,359500,9
|
|
20230727,103400,1738886500,359500,359500,359500,359000,117
|
|
20230727,103300,1696860000,359500,360000,360000,359500,7
|
|
20230727,103200,1694342500,360000,360000,360000,359000,114
|
|
20230727,103100,1653339500,360000,359500,360000,359500,290
|
|
20230727,103000,1548945500,359500,359000,359500,359000,145
|
|
20230727,102900,1496833500,358500,359000,359000,358500,3
|
|
20230727,102800,1495757000,359000,359000,359000,359000,49
|
|
20230727,102700,1478166000,359000,359500,359500,359000,21
|
|
20230727,102600,1470619000,359500,359000,359500,359000,31
|
|
20230727,102500,1459489000,359500,359500,360000,358500,96
|
|
20230727,102400,1424977500,360000,359500,360000,359500,44
|
|
20230727,102300,1409157000,359500,358500,359500,358500,141
|
|
20230727,102200,1358502500,359000,358500,359000,358500,11
|
|
20230727,102100,1354556500,359000,358500,359000,358500,159
|
|
20230727,102000,1297523500,357500,358000,358000,357500,72
|
|
20230727,101900,1271748000,358500,358000,358500,357000,244
|
|
20230727,101800,1184418500,357500,358000,358000,357500,38
|
|
20230727,101700,1170830000,358000,358000,358000,358000,24
|
|
20230727,101600,1162238000,357500,357000,357500,357000,172
|
|
20230727,101500,1100813500,356500,355500,356500,355500,66
|
|
20230727,101400,1077288500,356000,356000,356000,356000,0
|
|
20230727,101300,1077288500,356000,356000,356000,356000,48
|
|
20230727,101200,1060200500,355500,356000,356000,355500,21
|
|
20230727,101100,1052725500,356000,356000,356500,356000,18
|
|
20230727,101000,1046315000,356000,356000,356000,356000,23
|
|
20230727,100900,1038127000,356000,355000,356500,355000,228
|
|
20230727,100800,957051500,355000,354000,355000,354000,6
|
|
20230727,100700,954926500,354000,354500,354500,354000,40
|
|
20230727,100600,940747000,354000,353500,354000,353500,13
|
|
20230727,100500,936145500,353500,353500,353500,353500,6
|
|
20230727,100400,934024500,354000,354000,354000,354000,60
|
|
20230727,100300,912784500,354000,354000,354000,354000,4
|
|
20230727,100200,911368500,354000,355000,355000,354000,5
|
|
20230727,100100,909595500,355000,354000,355000,354000,87
|
|
20230727,100000,878767500,353500,354000,354000,353500,6
|
|
20230727,095900,876644500,353500,354000,354000,353500,2
|
|
20230727,095800,875937000,354000,354500,354500,354000,14
|
|
20230727,095700,870980000,354000,354000,354500,354000,27
|
|
20230727,095600,861418500,354000,354000,354000,354000,5
|
|
20230727,095500,859648500,354000,353500,354000,353500,3
|
|
20230727,095400,858587500,353500,353500,353500,353500,1
|
|
20230727,095300,858234000,353500,353500,353500,353500,2
|
|
20230727,095200,857527000,353500,355000,355000,353500,39
|
|
20230727,095100,843718000,355000,354500,355000,354000,12
|
|
20230727,095000,839461000,353500,353500,353500,353500,2
|
|
20230727,094900,838754000,354500,354500,354500,354500,1
|
|
20230727,094800,838399500,355000,355000,355000,353500,7
|
|
20230727,094700,835916000,354500,353500,354500,353500,62
|
|
20230727,094600,813954000,353500,353500,353500,353500,47
|
|
20230727,094500,797339500,353500,353500,353500,353000,54
|
|
20230727,094400,778253500,354000,353500,354000,353500,3
|
|
20230727,094300,777192000,353500,353500,353500,353500,11
|
|
20230727,094200,773303500,353500,353500,353500,353500,10
|
|
20230727,094100,769768500,353500,353500,353500,353500,3
|
|
20230727,094000,768708000,353500,353500,353500,353000,28
|
|
20230727,093900,758811500,353500,353500,353500,353500,1
|
|
20230727,093800,758458000,353500,354000,354000,353500,4
|
|
20230727,093700,757042500,354000,353500,354000,353500,18
|
|
20230727,093600,750679000,353000,353000,353500,353000,3
|
|
20230727,093500,749619500,353500,353500,353500,353500,15
|
|
20230727,093400,744317000,354000,354000,354000,354000,12
|
|
20230727,093300,740069000,354000,355000,355000,354000,59
|
|
20230727,093200,719155500,355000,355500,355500,355000,98
|
|
20230727,093100,684362500,355500,356000,356000,355000,13
|
|
20230727,093000,679739500,355500,355500,355500,355500,5
|
|
20230727,092900,677962000,355500,356000,356000,355000,33
|
|
20230727,092800,666221000,355500,355500,356000,355500,44
|
|
20230727,092700,650576500,356000,356000,356000,355500,10
|
|
20230727,092600,647017000,356000,355500,356000,355500,4
|
|
20230727,092500,645593500,355500,356000,356500,355500,24
|
|
20230727,092400,637049500,356000,356000,356000,354500,7
|
|
20230727,092300,634559000,356500,354500,356500,354500,140
|
|
20230727,092200,584808500,354000,354500,354500,354000,24
|
|
20230727,092100,576309000,354500,354000,354500,354000,18
|
|
20230727,092000,569932500,354500,354500,355000,354500,14
|
|
20230727,091900,564967000,355000,355000,355000,355000,33
|
|
20230727,091800,553252000,355000,355000,355000,354000,9
|
|
20230727,091700,550059500,355000,354500,355000,354000,40
|
|
20230727,091600,535892500,354000,354000,354000,354000,12
|
|
20230727,091500,531644500,354500,354500,354500,353500,81
|
|
20230727,091400,502995000,354500,355000,355000,354500,21
|
|
20230727,091300,495546000,356000,356000,356500,356000,26
|
|
20230727,091200,486288500,356000,358000,358000,356000,52
|
|
20230727,091100,467730000,357000,359000,360500,357000,160
|
|
20230727,091000,410413000,360500,359000,360500,358500,71
|
|
20230727,090900,384882500,359500,358000,359500,358000,55
|
|
20230727,090800,365142000,358000,357000,359000,357000,94
|
|
20230727,090700,331515000,357000,356500,357000,356500,22
|
|
20230727,090600,323662000,356500,357000,357000,355000,87
|
|
20230727,090500,292638000,356500,354000,356500,353000,388
|
|
20230727,090400,154965500,354000,353000,354000,352500,101
|
|
20230727,090300,119299500,353000,353000,353000,352500,13
|
|
20230727,090200,114713500,352500,352000,352500,352000,52
|
|
20230727,090100,96396500,352000,350500,353000,350500,57
|
|
20230727,090000,76376500,350500,346500,350500,346500,219
|