588 lines
33 KiB
CSV
588 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230728,184500,2085967000,355000,355000,355000,355000,425
|
|
20230728,184400,2085967000,355000,355000,355000,355000,0
|
|
20230728,184300,2085967000,355000,355000,355000,355000,0
|
|
20230728,184200,2085967000,355000,355000,355000,355000,0
|
|
20230728,184100,2085967000,355000,355000,355000,355000,0
|
|
20230728,184000,2085967000,355000,355000,355000,355000,0
|
|
20230728,183900,2085967000,355000,355000,355000,355000,0
|
|
20230728,183800,2085967000,355000,355000,355000,355000,0
|
|
20230728,183700,2085967000,355000,355000,355000,355000,0
|
|
20230728,183600,2085967000,355000,355000,355000,355000,0
|
|
20230728,183500,2085967000,355000,355000,355000,355000,0
|
|
20230728,183400,2085967000,355000,355000,355000,355000,0
|
|
20230728,183300,2085967000,355000,355000,355000,355000,0
|
|
20230728,183200,2085967000,355000,355000,355000,355000,0
|
|
20230728,183100,2085967000,355000,355000,355000,355000,0
|
|
20230728,183000,2085967000,355000,355000,355000,355000,0
|
|
20230728,182900,2085967000,355000,355000,355000,355000,0
|
|
20230728,182800,2085967000,355000,355000,355000,355000,0
|
|
20230728,182700,2085967000,355000,355000,355000,355000,0
|
|
20230728,182600,2085967000,355000,355000,355000,355000,0
|
|
20230728,182500,2085967000,355000,355000,355000,355000,0
|
|
20230728,182400,2085967000,355000,355000,355000,355000,0
|
|
20230728,182300,2085967000,355000,355000,355000,355000,0
|
|
20230728,182200,2085967000,355000,355000,355000,355000,0
|
|
20230728,182100,2085967000,355000,355000,355000,355000,0
|
|
20230728,182000,2085967000,355000,355000,355000,355000,0
|
|
20230728,181900,2085967000,355000,355000,355000,355000,0
|
|
20230728,181800,2085967000,355000,355000,355000,355000,0
|
|
20230728,181700,2085967000,355000,355000,355000,355000,0
|
|
20230728,181600,2085967000,355000,355000,355000,355000,0
|
|
20230728,181500,2085967000,355000,355000,355000,355000,425
|
|
20230728,181400,2085967000,355000,355000,355000,355000,0
|
|
20230728,181300,2085967000,355000,355000,355000,355000,0
|
|
20230728,181200,2085967000,355000,355000,355000,355000,0
|
|
20230728,181100,2085967000,355000,355000,355000,355000,0
|
|
20230728,181000,2085967000,355000,355000,355000,355000,0
|
|
20230728,180900,2085967000,355000,355000,355000,355000,0
|
|
20230728,180800,2085967000,355000,355000,355000,355000,0
|
|
20230728,180700,2085967000,355000,355000,355000,355000,0
|
|
20230728,180600,2085967000,355000,355000,355000,355000,0
|
|
20230728,180500,2085967000,355000,355000,355000,355000,0
|
|
20230728,180400,2085967000,355000,355000,355000,355000,0
|
|
20230728,180300,2085967000,355000,355000,355000,355000,0
|
|
20230728,180200,2085967000,355000,355000,355000,355000,0
|
|
20230728,180100,2085967000,355000,355000,355000,355000,0
|
|
20230728,180000,2085967000,355000,355000,355000,355000,0
|
|
20230728,175900,2085967000,355000,355000,355000,355000,0
|
|
20230728,175800,2085967000,355000,355000,355000,355000,0
|
|
20230728,175700,2085967000,355000,355000,355000,355000,0
|
|
20230728,175600,2085967000,355000,355000,355000,355000,0
|
|
20230728,175500,2085967000,355000,355000,355000,355000,0
|
|
20230728,175400,2085967000,355000,355000,355000,355000,0
|
|
20230728,175300,2085967000,355000,355000,355000,355000,0
|
|
20230728,175200,2085967000,355000,355000,355000,355000,0
|
|
20230728,175100,2085967000,355000,355000,355000,355000,0
|
|
20230728,175000,2085967000,355000,355000,355000,355000,0
|
|
20230728,174900,2085967000,355000,355000,355000,355000,0
|
|
20230728,174800,2085967000,355000,355000,355000,355000,0
|
|
20230728,174700,2085967000,355000,355000,355000,355000,0
|
|
20230728,174600,2085967000,355000,355000,355000,355000,0
|
|
20230728,174500,2085967000,355000,355000,355000,355000,425
|
|
20230728,174400,2085967000,355000,355000,355000,355000,0
|
|
20230728,174300,2085967000,355000,355000,355000,355000,0
|
|
20230728,174200,2085967000,355000,355000,355000,355000,0
|
|
20230728,174100,2085967000,355000,355000,355000,355000,0
|
|
20230728,174000,2085967000,355000,355000,355000,355000,0
|
|
20230728,173900,2085967000,355000,355000,355000,355000,0
|
|
20230728,173800,2085967000,355000,355000,355000,355000,0
|
|
20230728,173700,2085967000,355000,355000,355000,355000,0
|
|
20230728,173600,2085967000,355000,355000,355000,355000,0
|
|
20230728,173500,2085967000,355000,355000,355000,355000,0
|
|
20230728,173400,2085967000,355000,355000,355000,355000,0
|
|
20230728,173300,2085967000,355000,355000,355000,355000,0
|
|
20230728,173200,2085967000,355000,355000,355000,355000,0
|
|
20230728,173100,2085967000,355000,355000,355000,355000,0
|
|
20230728,173000,2085967000,355000,355000,355000,355000,0
|
|
20230728,172900,2085967000,355000,355000,355000,355000,0
|
|
20230728,172800,2085967000,355000,355000,355000,355000,0
|
|
20230728,172700,2085967000,355000,355000,355000,355000,0
|
|
20230728,172600,2085967000,355000,355000,355000,355000,0
|
|
20230728,172500,2085967000,355000,355000,355000,355000,0
|
|
20230728,172400,2085967000,355000,355000,355000,355000,0
|
|
20230728,172300,2085967000,355000,355000,355000,355000,0
|
|
20230728,172200,2085967000,355000,355000,355000,355000,0
|
|
20230728,172100,2085967000,355000,355000,355000,355000,0
|
|
20230728,172000,2085967000,355000,355000,355000,355000,0
|
|
20230728,171900,2085967000,355000,355000,355000,355000,0
|
|
20230728,171800,2085967000,355000,355000,355000,355000,0
|
|
20230728,171700,2085967000,355000,355000,355000,355000,0
|
|
20230728,171600,2085967000,355000,355000,355000,355000,0
|
|
20230728,171500,2085967000,355000,355000,355000,355000,425
|
|
20230728,171400,2085967000,355000,355000,355000,355000,0
|
|
20230728,171300,2085967000,355000,355000,355000,355000,0
|
|
20230728,171200,2085967000,355000,355000,355000,355000,0
|
|
20230728,171100,2085967000,355000,355000,355000,355000,0
|
|
20230728,171000,2085967000,355000,355000,355000,355000,0
|
|
20230728,170900,2085967000,355000,355000,355000,355000,0
|
|
20230728,170800,2085967000,355000,355000,355000,355000,0
|
|
20230728,170700,2085967000,355000,355000,355000,355000,0
|
|
20230728,170600,2085967000,355000,355000,355000,355000,0
|
|
20230728,170500,2085967000,355000,355000,355000,355000,0
|
|
20230728,170400,2085967000,355000,355000,355000,355000,0
|
|
20230728,170300,2085967000,355000,355000,355000,355000,0
|
|
20230728,170200,2085967000,355000,355000,355000,355000,0
|
|
20230728,170100,2085967000,355000,355000,355000,355000,0
|
|
20230728,170000,2085967000,355000,355000,355000,355000,0
|
|
20230728,165900,2085967000,355000,355000,355000,355000,0
|
|
20230728,165800,2085967000,355000,355000,355000,355000,0
|
|
20230728,165700,2085967000,355000,355000,355000,355000,0
|
|
20230728,165600,2085967000,355000,355000,355000,355000,0
|
|
20230728,165500,2085967000,355000,355000,355000,355000,0
|
|
20230728,165400,2085967000,355000,355000,355000,355000,0
|
|
20230728,165300,2085967000,355000,355000,355000,355000,0
|
|
20230728,165200,2085967000,355000,355000,355000,355000,0
|
|
20230728,165100,2085967000,355000,355000,355000,355000,0
|
|
20230728,165000,2085967000,355000,355000,355000,355000,0
|
|
20230728,164900,2085967000,355000,355000,355000,355000,0
|
|
20230728,164800,2085967000,355000,355000,355000,355000,0
|
|
20230728,164700,2085967000,355000,355000,355000,355000,0
|
|
20230728,164600,2085967000,355000,355000,355000,355000,0
|
|
20230728,164500,2085967000,355000,355000,355000,355000,425
|
|
20230728,164400,2085967000,355000,355000,355000,355000,0
|
|
20230728,164300,2085967000,355000,355000,355000,355000,0
|
|
20230728,164200,2085967000,355000,355000,355000,355000,0
|
|
20230728,164100,2085967000,355000,355000,355000,355000,0
|
|
20230728,164000,2085967000,355000,355000,355000,355000,0
|
|
20230728,163900,2085967000,355000,355000,355000,355000,0
|
|
20230728,163800,2085967000,355000,355000,355000,355000,0
|
|
20230728,163700,2085967000,355000,355000,355000,355000,0
|
|
20230728,163600,2085967000,355000,355000,355000,355000,0
|
|
20230728,163500,2085967000,355000,355000,355000,355000,0
|
|
20230728,163400,2085967000,355000,355000,355000,355000,0
|
|
20230728,163300,2085967000,355000,355000,355000,355000,0
|
|
20230728,163200,2085967000,355000,355000,355000,355000,0
|
|
20230728,163100,2085967000,355000,355000,355000,355000,0
|
|
20230728,163000,2085967000,355000,355000,355000,355000,0
|
|
20230728,162900,2085967000,355000,355000,355000,355000,0
|
|
20230728,162800,2085967000,355000,355000,355000,355000,0
|
|
20230728,162700,2085967000,355000,355000,355000,355000,0
|
|
20230728,162600,2085967000,355000,355000,355000,355000,0
|
|
20230728,162500,2085967000,355000,355000,355000,355000,0
|
|
20230728,162400,2085967000,355000,355000,355000,355000,0
|
|
20230728,162300,2085967000,355000,355000,355000,355000,0
|
|
20230728,162200,2085967000,355000,355000,355000,355000,0
|
|
20230728,162100,2085967000,355000,355000,355000,355000,0
|
|
20230728,162000,2085967000,355000,355000,355000,355000,0
|
|
20230728,161900,2085967000,355000,355000,355000,355000,0
|
|
20230728,161800,2085967000,355000,355000,355000,355000,0
|
|
20230728,161700,2085967000,355000,355000,355000,355000,0
|
|
20230728,161600,2085967000,355000,355000,355000,355000,0
|
|
20230728,161500,2085967000,355000,355000,355000,355000,425
|
|
20230728,161400,2085967000,355000,355000,355000,355000,0
|
|
20230728,161300,2085967000,355000,355000,355000,355000,0
|
|
20230728,161200,2085967000,355000,355000,355000,355000,0
|
|
20230728,161100,2085967000,355000,355000,355000,355000,0
|
|
20230728,161000,2085967000,355000,355000,355000,355000,0
|
|
20230728,160900,2085967000,355000,355000,355000,355000,0
|
|
20230728,160800,2085967000,355000,355000,355000,355000,0
|
|
20230728,160700,2085967000,355000,355000,355000,355000,0
|
|
20230728,160600,2085967000,355000,355000,355000,355000,0
|
|
20230728,160500,2085967000,355000,355000,355000,355000,0
|
|
20230728,160400,2085967000,355000,355000,355000,355000,0
|
|
20230728,160300,2085967000,355000,355000,355000,355000,0
|
|
20230728,160200,2085967000,355000,355000,355000,355000,0
|
|
20230728,160100,2085967000,355000,355000,355000,355000,0
|
|
20230728,160000,2085967000,355000,355000,355000,355000,0
|
|
20230728,155900,2085967000,355000,355000,355000,355000,0
|
|
20230728,155800,2085967000,355000,355000,355000,355000,0
|
|
20230728,155700,2085967000,355000,355000,355000,355000,0
|
|
20230728,155600,2085967000,355000,355000,355000,355000,0
|
|
20230728,155500,2085967000,355000,355000,355000,355000,0
|
|
20230728,155400,2085967000,355000,355000,355000,355000,0
|
|
20230728,155300,2085967000,355000,355000,355000,355000,0
|
|
20230728,155200,2085967000,355000,355000,355000,355000,0
|
|
20230728,155100,2085967000,355000,355000,355000,355000,0
|
|
20230728,155000,2085967000,355000,355000,355000,355000,0
|
|
20230728,154900,2085967000,355000,355000,355000,355000,0
|
|
20230728,154800,2085967000,355000,355000,355000,355000,0
|
|
20230728,154700,2085967000,355000,355000,355000,355000,0
|
|
20230728,154600,2085967000,355000,355000,355000,355000,0
|
|
20230728,154500,2085967000,355000,355000,355000,355000,425
|
|
20230728,154400,2085967000,355000,355000,355000,355000,0
|
|
20230728,154300,2085967000,355000,355000,355000,355000,0
|
|
20230728,154200,2085967000,355000,355000,355000,355000,0
|
|
20230728,154100,2085967000,355000,355000,355000,355000,0
|
|
20230728,154000,2085967000,355000,355000,355000,355000,0
|
|
20230728,153900,2085967000,355000,355000,355000,355000,0
|
|
20230728,153800,2085967000,355000,355000,355000,355000,0
|
|
20230728,153700,2085967000,355000,355000,355000,355000,0
|
|
20230728,153600,2085967000,355000,355000,355000,355000,0
|
|
20230728,153500,2085967000,355000,355000,355000,355000,0
|
|
20230728,153400,2085967000,355000,355000,355000,355000,0
|
|
20230728,153300,2085967000,355000,355000,355000,355000,0
|
|
20230728,153200,2085967000,355000,355000,355000,355000,0
|
|
20230728,153100,2085967000,355000,355000,355000,355000,0
|
|
20230728,153000,2085967000,355000,355000,355000,355000,425
|
|
20230728,152900,1935092000,355500,355500,355500,355500,0
|
|
20230728,152800,1935092000,355500,355500,355500,355500,0
|
|
20230728,152700,1935092000,355500,355500,355500,355500,0
|
|
20230728,152600,1935092000,355500,355500,355500,355500,0
|
|
20230728,152500,1935092000,355500,355500,355500,355500,0
|
|
20230728,152400,1935092000,355500,355500,355500,355500,0
|
|
20230728,152300,1935092000,355500,355500,355500,355500,0
|
|
20230728,152200,1935092000,355500,355500,355500,355500,0
|
|
20230728,152100,1935092000,355500,355500,355500,355500,0
|
|
20230728,152000,1935092000,355500,355500,355500,355500,0
|
|
20230728,151900,1935092000,355500,355000,356500,355000,26
|
|
20230728,151800,1925829000,356000,355500,356000,355500,25
|
|
20230728,151700,1916934000,355500,355500,355500,355000,13
|
|
20230728,151600,1912314500,356500,356500,356500,356000,54
|
|
20230728,151500,1893081000,356000,356500,356500,356000,33
|
|
20230728,151400,1881322000,356500,356000,356500,356000,39
|
|
20230728,151300,1867432500,356000,356000,356000,356000,136
|
|
20230728,151200,1819016500,356000,355500,356000,355500,147
|
|
20230728,151100,1766734000,355000,355500,355500,355000,24
|
|
20230728,151000,1758203500,355500,355500,355500,355000,17
|
|
20230728,150900,1752163000,355500,355500,355500,355000,12
|
|
20230728,150800,1747898500,355000,355000,355500,355000,79
|
|
20230728,150700,1719846000,355500,355500,355500,355500,6
|
|
20230728,150600,1717713000,355000,355500,355500,355000,12
|
|
20230728,150500,1713452500,355500,355500,355500,355000,8
|
|
20230728,150400,1710610500,355500,355000,355500,355000,6
|
|
20230728,150300,1708478000,355500,355500,355500,355500,8
|
|
20230728,150200,1705634000,355500,355500,355500,355500,6
|
|
20230728,150100,1703501000,355000,355000,355000,355000,3
|
|
20230728,150000,1702436000,355000,355000,355500,355000,13
|
|
20230728,145900,1697819000,355500,355500,355500,355500,9
|
|
20230728,145800,1694619500,355000,355500,355500,355000,2
|
|
20230728,145700,1693909000,355500,355500,355500,355000,4
|
|
20230728,145600,1692488000,355000,355000,355500,355000,4
|
|
20230728,145500,1691067500,355500,355000,355500,355000,5
|
|
20230728,145400,1689292000,355500,355000,355500,355000,5
|
|
20230728,145300,1687515000,355000,355000,355000,355000,59
|
|
20230728,145200,1666570000,355500,355500,355500,355500,6
|
|
20230728,145100,1664437000,355000,355000,355000,355000,1
|
|
20230728,145000,1664082000,355500,355000,355500,355000,2
|
|
20230728,144900,1663371500,355000,355000,355000,355000,0
|
|
20230728,144800,1663371500,355000,355000,355000,355000,81
|
|
20230728,144700,1634616500,355000,355000,355500,355000,55
|
|
20230728,144600,1615086000,355000,355000,355000,355000,4
|
|
20230728,144500,1613666000,354500,354500,354500,354500,8
|
|
20230728,144400,1610830000,355000,355000,355000,355000,0
|
|
20230728,144300,1610830000,355000,355000,355000,355000,0
|
|
20230728,144200,1610830000,355000,355000,355000,355000,34
|
|
20230728,144100,1598760000,355000,355000,355000,355000,42
|
|
20230728,144000,1583850000,355000,355000,355500,355000,8
|
|
20230728,143900,1581008000,355000,355000,355000,355000,1
|
|
20230728,143800,1580653000,355000,355000,355000,355000,1
|
|
20230728,143700,1580298000,355500,355000,355500,355000,6
|
|
20230728,143600,1578167500,355000,355000,355000,355000,0
|
|
20230728,143500,1578167500,355000,355000,355000,355000,2
|
|
20230728,143400,1577457500,355500,355500,355500,355500,3
|
|
20230728,143300,1576391000,355000,355000,355000,355000,1
|
|
20230728,143200,1576036000,355500,355500,355500,355500,0
|
|
20230728,143100,1576036000,355500,355500,355500,355500,7
|
|
20230728,143000,1573547500,355500,355500,355500,355000,5
|
|
20230728,142900,1571770500,355500,355500,355500,355500,1
|
|
20230728,142800,1571415000,355500,356000,356000,355500,4
|
|
20230728,142700,1569992000,355500,356000,356000,355500,7
|
|
20230728,142600,1567502000,356000,355000,356000,355000,3
|
|
20230728,142500,1566435000,356000,355500,356000,355000,35
|
|
20230728,142400,1553992000,355500,355000,355500,355000,3
|
|
20230728,142300,1552926000,355500,355500,355500,355500,11
|
|
20230728,142200,1549015500,355500,355500,355500,355000,16
|
|
20230728,142100,1543328500,355500,355500,355500,355500,4
|
|
20230728,142000,1541906500,355500,355500,355500,355000,3
|
|
20230728,141900,1540840500,355500,355500,355500,355500,2
|
|
20230728,141800,1540129500,355500,355500,355500,355500,2
|
|
20230728,141700,1539418500,355000,355500,355500,355000,2
|
|
20230728,141600,1538708000,355500,355000,355500,355000,4
|
|
20230728,141500,1537286500,355500,355000,355500,355000,5
|
|
20230728,141400,1535509500,355000,355500,355500,355000,11
|
|
20230728,141300,1531599500,355500,355500,356000,355500,6
|
|
20230728,141200,1529465000,355500,355500,356000,355500,10
|
|
20230728,141100,1525908000,355500,355000,355500,355000,29
|
|
20230728,141000,1515607500,355000,355000,355000,354500,5
|
|
20230728,140900,1513833000,355000,355500,355500,355000,30
|
|
20230728,140800,1503182000,355500,355500,355500,355500,0
|
|
20230728,140700,1503182000,355500,355000,355500,355000,6
|
|
20230728,140600,1501050000,355500,355500,355500,355500,2
|
|
20230728,140500,1500339000,355500,355500,355500,355500,1
|
|
20230728,140400,1499983500,355500,355000,355500,355000,6
|
|
20230728,140300,1497851000,355000,355500,355500,355000,4
|
|
20230728,140200,1496430000,355500,355000,355500,355000,37
|
|
20230728,140100,1483287500,355500,355500,355500,355500,6
|
|
20230728,140000,1481154500,355500,356000,356000,355500,4
|
|
20230728,135900,1479732000,355500,355500,356000,355500,7
|
|
20230728,135800,1477243000,355000,355500,355500,355000,2
|
|
20230728,135700,1476532500,356000,355000,356000,355000,4
|
|
20230728,135600,1475109500,355500,355500,355500,355500,4
|
|
20230728,135500,1473687500,356000,356000,356000,356000,5
|
|
20230728,135400,1471907500,356000,355500,356000,355000,54
|
|
20230728,135300,1452707000,355500,355500,355500,355500,2
|
|
20230728,135200,1451996000,355500,355500,355500,355500,2
|
|
20230728,135100,1451285000,355500,355000,355500,355000,4
|
|
20230728,135000,1449864000,355500,355500,355500,355500,4
|
|
20230728,134900,1448442000,355500,355500,355500,355000,4
|
|
20230728,134800,1447020500,355500,355500,355500,355500,4
|
|
20230728,134700,1445598500,355500,355500,355500,355500,2
|
|
20230728,134600,1444887500,355000,355500,355500,355000,12
|
|
20230728,134500,1440627000,355500,355000,355500,355000,8
|
|
20230728,134400,1437784000,355000,355000,355000,355000,0
|
|
20230728,134300,1437784000,355000,355500,355500,355000,5
|
|
20230728,134200,1436007500,355500,355500,355500,355500,3
|
|
20230728,134100,1434941000,355500,355000,355500,355000,3
|
|
20230728,134000,1433875000,355500,354500,355500,354500,137
|
|
20230728,133900,1385253500,354500,354500,354500,354500,1
|
|
20230728,133800,1384899000,354500,354000,354500,354000,5
|
|
20230728,133700,1383127500,354500,354500,354500,354000,7
|
|
20230728,133600,1380647000,354000,354500,354500,353500,4
|
|
20230728,133500,1379231000,354500,354500,354500,354000,6
|
|
20230728,133400,1377105500,354500,354500,354500,354500,7
|
|
20230728,133300,1374624000,354000,354000,354500,354000,6
|
|
20230728,133200,1372498500,354000,354500,354500,354000,16
|
|
20230728,133100,1366831000,354500,354000,354500,354000,80
|
|
20230728,133000,1338503500,354500,354500,354500,354500,3
|
|
20230728,132900,1337440000,354500,354000,354500,354000,12
|
|
20230728,132800,1333186500,354000,354000,354000,354000,1
|
|
20230728,132700,1332832500,354500,354000,354500,354000,8
|
|
20230728,132600,1329997500,354000,354000,354000,354000,2
|
|
20230728,132500,1329289500,354000,354000,354000,354000,4
|
|
20230728,132400,1327873500,354000,354000,354000,354000,2
|
|
20230728,132300,1327165500,354500,354000,354500,354000,2
|
|
20230728,132200,1326457000,354500,354500,354500,354500,3
|
|
20230728,132100,1325393500,354500,354500,354500,354500,4
|
|
20230728,132000,1323975500,354000,354000,354500,354000,3
|
|
20230728,131900,1322913000,354500,354500,354500,354500,0
|
|
20230728,131800,1322913000,354500,354000,354500,354000,4
|
|
20230728,131700,1321496500,354500,354500,354500,354500,0
|
|
20230728,131600,1321496500,354500,354500,354500,354500,1
|
|
20230728,131500,1321142000,354000,354500,354500,354000,6
|
|
20230728,131400,1319016000,354000,354500,354500,354000,78
|
|
20230728,131300,1291403500,354000,354000,354000,354000,3
|
|
20230728,131200,1290341500,355000,355000,355000,355000,0
|
|
20230728,131100,1290341500,355000,354500,355000,354000,14
|
|
20230728,131000,1285378500,354500,355000,355000,354500,6
|
|
20230728,130900,1283250000,354000,354500,354500,354000,3
|
|
20230728,130800,1282187500,354500,354500,354500,354500,3
|
|
20230728,130700,1281124000,354500,354500,354500,354500,3
|
|
20230728,130600,1280060500,354500,354500,354500,354500,8
|
|
20230728,130500,1277224500,354500,354500,354500,354500,15
|
|
20230728,130400,1271907000,354500,354500,354500,354500,1
|
|
20230728,130300,1271552500,354500,354500,354500,354500,4
|
|
20230728,130200,1270134500,354500,354500,354500,354500,11
|
|
20230728,130100,1266235000,354500,354000,355000,354000,73
|
|
20230728,130000,1240357000,354000,354500,354500,353500,8
|
|
20230728,125900,1237525000,354000,354000,354000,354000,3
|
|
20230728,125800,1236463000,354500,354000,354500,353500,116
|
|
20230728,125700,1195426500,354000,354000,354000,354000,3
|
|
20230728,125600,1194364500,354000,354000,354000,354000,4
|
|
20230728,125500,1192948500,354500,354000,354500,354000,39
|
|
20230728,125400,1179139500,354000,354000,354000,354000,2
|
|
20230728,125300,1178431500,354000,354000,354000,354000,4
|
|
20230728,125200,1177015500,354000,354000,354000,354000,4
|
|
20230728,125100,1175599500,354500,354000,354500,354000,8
|
|
20230728,125000,1172765500,354000,354000,354000,354000,57
|
|
20230728,124900,1152587500,354500,354000,354500,354000,4
|
|
20230728,124800,1151170000,354000,354000,354000,354000,7
|
|
20230728,124700,1148692000,354000,354000,354000,354000,5
|
|
20230728,124600,1146922000,354000,354000,354000,354000,2
|
|
20230728,124500,1146214000,354000,354500,354500,354000,64
|
|
20230728,124400,1123527000,354500,354500,354500,354500,1
|
|
20230728,124300,1123172500,354500,354500,354500,354500,2
|
|
20230728,124200,1122463500,354500,354500,354500,354500,1
|
|
20230728,124100,1122109000,354500,355000,355000,354500,85
|
|
20230728,124000,1091934500,355500,355500,355500,355500,2
|
|
20230728,123900,1091223500,355000,355000,355500,355000,4
|
|
20230728,123800,1089803000,355000,355000,355000,355000,1
|
|
20230728,123700,1089448000,355000,355000,355000,355000,0
|
|
20230728,123600,1089448000,355000,355000,355000,355000,2
|
|
20230728,123500,1088738000,355000,355000,355000,355000,1
|
|
20230728,123400,1088383000,355000,355000,355000,355000,1
|
|
20230728,123300,1088028000,355500,355500,355500,355500,0
|
|
20230728,123200,1088028000,355500,355500,355500,355500,0
|
|
20230728,123100,1088028000,355500,355000,355500,355000,66
|
|
20230728,123000,1064597000,354500,354500,354500,354500,6
|
|
20230728,122900,1062470000,354500,354500,354500,354500,1
|
|
20230728,122800,1062115500,354500,354500,354500,354500,1
|
|
20230728,122700,1061761000,354500,354500,354500,354500,0
|
|
20230728,122600,1061761000,354500,354500,354500,354500,1
|
|
20230728,122500,1061406500,354500,354500,354500,354500,2
|
|
20230728,122400,1060697500,354500,354500,354500,354500,0
|
|
20230728,122300,1060697500,354500,354500,354500,354500,2
|
|
20230728,122200,1059988500,355000,355000,355000,355000,2
|
|
20230728,122100,1059278500,355000,354500,355000,354500,4
|
|
20230728,122000,1057859000,355000,354500,355000,354500,20
|
|
20230728,121900,1050767500,355000,355000,355000,355000,2
|
|
20230728,121800,1050057500,355000,355000,355000,355000,8
|
|
20230728,121700,1047217500,354500,354500,354500,354500,12
|
|
20230728,121600,1042963500,355000,355000,355000,355000,5
|
|
20230728,121500,1041188500,354500,354500,354500,354500,0
|
|
20230728,121400,1041188500,354500,355000,355000,354500,58
|
|
20230728,121300,1020599000,354500,354500,354500,354000,79
|
|
20230728,121200,992594500,354500,354000,354500,354000,14
|
|
20230728,121100,987638000,354000,354000,354000,354000,2
|
|
20230728,121000,986930000,354500,354000,354500,353500,7
|
|
20230728,120900,984451500,354000,354000,354000,354000,5
|
|
20230728,120800,982681500,354000,354000,354000,354000,10
|
|
20230728,120700,979141500,354000,354000,354000,354000,9
|
|
20230728,120600,975955500,354000,354000,354000,354000,2
|
|
20230728,120500,975247500,354000,353500,354000,353500,13
|
|
20230728,120400,970646000,354000,354000,354000,354000,7
|
|
20230728,120300,968168000,354000,354000,354000,354000,86
|
|
20230728,120200,937724000,354500,354500,354500,354500,3
|
|
20230728,120100,936660500,354500,354000,354500,354000,2
|
|
20230728,120000,935952000,354500,354500,354500,354000,4
|
|
20230728,115900,934534500,354000,354000,354000,354000,2
|
|
20230728,115800,933826500,354000,354000,354000,354000,1
|
|
20230728,115700,933472500,354000,354000,354000,354000,1
|
|
20230728,115600,933118500,354000,354000,354000,354000,1
|
|
20230728,115500,932764500,354000,354000,354000,354000,2
|
|
20230728,115400,932056500,354500,354500,354500,354500,7
|
|
20230728,115300,929575000,354000,354000,354000,354000,1
|
|
20230728,115200,929221000,354000,354000,354500,354000,8
|
|
20230728,115100,926386000,354500,354500,354500,354500,7
|
|
20230728,115000,923904500,354500,354500,354500,354500,47
|
|
20230728,114900,907243000,354500,354500,354500,354500,1
|
|
20230728,114800,906888500,354500,354500,354500,354500,2
|
|
20230728,114700,906179500,354500,354500,354500,354500,6
|
|
20230728,114600,904052500,354500,354500,354500,354500,2
|
|
20230728,114500,903343500,354500,354500,354500,354500,4
|
|
20230728,114400,901925500,355000,355000,355000,355000,2
|
|
20230728,114300,901215500,355000,354500,355000,354500,3
|
|
20230728,114200,900151000,354500,354500,354500,354500,1
|
|
20230728,114100,899796500,354500,354500,354500,354500,0
|
|
20230728,114000,899796500,354500,354500,354500,354500,1
|
|
20230728,113900,899442000,354500,355000,355000,354500,5
|
|
20230728,113800,897667500,354500,354500,354500,354500,0
|
|
20230728,113700,897667500,354500,354500,354500,354500,1
|
|
20230728,113600,897313000,354500,354500,354500,354500,0
|
|
20230728,113500,897313000,354500,354500,354500,354500,4
|
|
20230728,113400,895895000,354500,354000,354500,354000,99
|
|
20230728,113300,860804000,354000,354000,354000,354000,7
|
|
20230728,113200,858326000,354000,353500,354000,353500,114
|
|
20230728,113100,817970500,354000,353500,354000,353500,6
|
|
20230728,113000,815847000,353500,353500,353500,353500,2
|
|
20230728,112900,815140000,353500,353500,353500,353500,1
|
|
20230728,112800,814786500,354000,354000,354000,354000,119
|
|
20230728,112700,772660500,354000,354000,354000,354000,2
|
|
20230728,112600,771952500,354000,354000,354000,354000,3
|
|
20230728,112500,770890500,354000,354000,354000,354000,1
|
|
20230728,112400,770536500,354000,354000,354000,354000,5
|
|
20230728,112300,768766500,354000,354000,354000,354000,3
|
|
20230728,112200,767704500,354000,354000,354000,354000,1
|
|
20230728,112100,767350500,354000,354000,354000,354000,8
|
|
20230728,112000,764518500,354000,354000,354500,354000,74
|
|
20230728,111900,738320500,354500,354500,354500,354500,0
|
|
20230728,111800,738320500,354500,354500,354500,354500,0
|
|
20230728,111700,738320500,354500,354500,354500,354500,0
|
|
20230728,111600,738320500,354500,354500,354500,354500,3
|
|
20230728,111500,737257000,354000,354500,354500,354000,4
|
|
20230728,111400,735840500,354500,354500,354500,354500,5
|
|
20230728,111300,734068000,354500,354500,354500,354500,1
|
|
20230728,111200,733713500,354500,354500,354500,354500,7
|
|
20230728,111100,731232000,354500,354500,354500,354500,11
|
|
20230728,111000,727332500,354500,354500,354500,354000,7
|
|
20230728,110900,724853500,354000,354000,354000,354000,2
|
|
20230728,110800,724145500,354500,354500,354500,354500,2
|
|
20230728,110700,723436500,354500,354500,354500,354500,0
|
|
20230728,110600,723436500,354500,354500,354500,354500,1
|
|
20230728,110500,723082000,354000,354000,354000,354000,2
|
|
20230728,110400,722374000,354000,354000,354000,354000,2
|
|
20230728,110300,721666000,354000,354000,354000,354000,14
|
|
20230728,110200,716710000,354000,354000,354500,354000,7
|
|
20230728,110100,714229500,354500,354000,354500,354000,7
|
|
20230728,110000,711750500,354500,354500,354500,354500,3
|
|
20230728,105900,710687000,354000,354000,354000,354000,1
|
|
20230728,105800,710333000,354000,354000,354000,354000,0
|
|
20230728,105700,710333000,354000,354000,354000,354000,1
|
|
20230728,105600,709979000,354000,354500,354500,354000,7
|
|
20230728,105500,707498000,354500,354000,354500,354000,11
|
|
20230728,105400,703599000,354500,354500,354500,354500,0
|
|
20230728,105300,703599000,354500,354500,354500,354500,5
|
|
20230728,105200,701826500,354500,354500,354500,354500,52
|
|
20230728,105100,683392500,355000,355000,355000,355000,0
|
|
20230728,105000,683392500,355000,354500,355000,354500,8
|
|
20230728,104900,680555000,355000,355000,355000,355000,1
|
|
20230728,104800,680200000,355000,355000,355000,355000,55
|
|
20230728,104700,660675000,355000,355000,355000,355000,2
|
|
20230728,104600,659965000,355000,355000,355000,355000,1
|
|
20230728,104500,659610000,355000,355000,355000,355000,8
|
|
20230728,104400,656770000,355000,355000,355000,355000,32
|
|
20230728,104300,645410000,355000,355000,355000,355000,5
|
|
20230728,104200,643635000,355500,355500,355500,355500,0
|
|
20230728,104100,643635000,355500,355500,355500,355500,1
|
|
20230728,104000,643279500,355500,355500,355500,355500,1
|
|
20230728,103900,642924000,355500,355000,355500,355000,3
|
|
20230728,103800,641858000,355000,355000,355000,355000,3
|
|
20230728,103700,640793000,355000,355000,355000,355000,3
|
|
20230728,103600,639728000,355000,355500,355500,355000,3
|
|
20230728,103500,638662000,355000,355000,355000,355000,1
|
|
20230728,103400,638307000,355000,355000,355000,355000,4
|
|
20230728,103300,636887000,355000,355000,355000,355000,1
|
|
20230728,103200,636532000,355000,355000,355000,355000,2
|
|
20230728,103100,635822000,355000,355000,355000,355000,2
|
|
20230728,103000,635112000,355000,355000,355000,355000,23
|
|
20230728,102900,626947000,355500,355500,355500,355500,3
|
|
20230728,102800,625880500,355000,355000,355000,355000,6
|
|
20230728,102700,623750500,355000,355000,355000,355000,0
|
|
20230728,102600,623750500,355000,355000,355000,355000,22
|
|
20230728,102500,615940500,355000,355000,355000,355000,5
|
|
20230728,102400,614165500,355500,355500,355500,355500,0
|
|
20230728,102300,614165500,355500,355500,355500,355500,0
|
|
20230728,102200,614165500,355500,356000,356000,355500,15
|
|
20230728,102100,608827000,355500,355500,355500,355500,0
|
|
20230728,102000,608827000,355500,355500,355500,355500,33
|
|
20230728,101900,597095500,355500,355500,355500,355500,4
|
|
20230728,101800,595673500,356000,356000,356000,356000,0
|
|
20230728,101700,595673500,356000,356000,356000,356000,1
|
|
20230728,101600,595317500,356000,355500,356000,355500,2
|
|
20230728,101500,594606000,355500,355500,355500,355500,1
|
|
20230728,101400,594250500,355500,355500,355500,355500,0
|
|
20230728,101300,594250500,355500,355500,355500,355500,2
|
|
20230728,101200,593539500,356000,356000,356000,356000,27
|
|
20230728,101100,583927500,356000,356000,356000,356000,18
|
|
20230728,101000,577519500,356500,356500,356500,356500,2
|
|
20230728,100900,576806500,356500,356500,356500,356500,0
|
|
20230728,100800,576806500,356500,356500,356500,356500,14
|
|
20230728,100700,571815500,356000,356000,356000,356000,2
|
|
20230728,100600,571103500,356000,356500,356500,356000,189
|
|
20230728,100500,503815500,356500,356500,356500,356500,6
|
|
20230728,100400,501676500,356500,356500,356500,356500,1
|
|
20230728,100300,501320000,356500,356500,356500,356500,5
|
|
20230728,100200,499537500,356500,357000,357000,356500,19
|
|
20230728,100100,492761500,357000,356500,357000,356500,14
|
|
20230728,100000,487770000,356500,356500,356500,356500,16
|
|
20230728,095900,482066000,356000,357000,357000,356000,48
|
|
20230728,095800,464954500,356500,357000,357000,356500,106
|
|
20230728,095700,427128500,357000,357000,357000,357000,1
|
|
20230728,095600,426771500,358000,358000,358000,358000,1
|
|
20230728,095500,426413500,357000,357000,357000,357000,1
|
|
20230728,095400,426056500,357000,357000,357000,357000,0
|
|
20230728,095300,426056500,357000,357000,357000,357000,7
|
|
20230728,095200,423557500,357000,357000,357000,357000,1
|
|
20230728,095100,423200500,357000,357500,357500,357000,11
|
|
20230728,095000,419270500,357500,358000,358000,357500,7
|
|
20230728,094900,416767000,358000,358000,358000,358000,10
|
|
20230728,094800,413187000,358000,358000,358000,358000,1
|
|
20230728,094700,412829000,358000,357500,358000,357500,9
|
|
20230728,094600,409609500,357500,357500,357500,357500,0
|
|
20230728,094500,409609500,357500,357500,357500,357500,70
|
|
20230728,094400,384584500,357500,357500,357500,357500,10
|
|
20230728,094300,381009500,357500,357500,357500,357000,73
|
|
20230728,094200,354913000,357500,357500,357500,357500,28
|
|
20230728,094100,344903000,357500,358000,358000,357500,12
|
|
20230728,094000,340609000,358500,358500,359000,358500,11
|
|
20230728,093900,336665000,359500,358500,359500,358500,10
|
|
20230728,093800,333074000,358000,359000,359000,358000,70
|
|
20230728,093700,307950000,359000,359000,359000,358000,26
|
|
20230728,093600,298619500,359000,358500,359000,358500,6
|
|
20230728,093500,296468000,358000,357500,358000,357500,65
|
|
20230728,093400,273204500,357500,357500,357500,357500,0
|
|
20230728,093300,273204500,357500,357500,357500,357500,4
|
|
20230728,093200,271774500,357500,357500,357500,357500,3
|
|
20230728,093100,270702000,357500,358000,358000,357500,7
|
|
20230728,093000,268199000,358000,358500,359000,358000,16
|
|
20230728,092900,262463000,357500,358000,358500,357500,65
|
|
20230728,092800,239190500,358500,358500,358500,358500,0
|
|
20230728,092700,239190500,358500,358500,359000,358500,47
|
|
20230728,092600,222339500,358500,358000,358500,358000,2
|
|
20230728,092500,221623000,358000,358000,358000,358000,48
|
|
20230728,092400,204439000,358500,358500,358500,358500,8
|
|
20230728,092300,201571000,358500,358000,358500,358000,19
|
|
20230728,092200,194760000,358000,357500,358000,357500,65
|
|
20230728,092100,171492000,357500,357500,357500,357500,4
|
|
20230728,092000,170062000,357500,357500,357500,357500,1
|
|
20230728,091900,169704500,357500,357000,357500,357000,67
|
|
20230728,091800,145768500,357000,357000,357000,357000,23
|
|
20230728,091700,137557500,357000,357000,357000,357000,0
|
|
20230728,091600,137557500,357000,357500,357500,356500,45
|
|
20230728,091500,121492500,357000,357000,357000,357000,4
|
|
20230728,091400,120064500,357000,357000,357000,357000,1
|
|
20230728,091300,119707500,357000,357500,357500,357000,35
|
|
20230728,091200,107196000,356500,357500,357500,356500,23
|
|
20230728,091100,98976500,357000,356500,357000,356000,31
|
|
20230728,091000,87924500,357500,357000,357500,357000,14
|
|
20230728,090900,82926000,357500,357500,357500,357500,7
|
|
20230728,090800,80423500,357500,357500,357500,357000,7
|
|
20230728,090700,77923500,357000,357500,357500,357000,21
|
|
20230728,090600,70423500,357500,357500,357500,357500,4
|
|
20230728,090500,68993500,357500,357500,358000,357500,8
|
|
20230728,090400,66132500,358000,359000,359000,358000,44
|
|
20230728,090300,50363500,359000,359500,359500,359000,9
|
|
20230728,090200,47132000,360000,360000,360000,359000,13
|
|
20230728,090100,42455000,360000,356000,360000,356000,35
|
|
20230728,090000,29931000,356000,357000,357000,356000,84
|