588 lines
33 KiB
CSV
588 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230810,184500,3051075000,375000,375000,375000,375000,388
|
|
20230810,184400,3051075000,375000,375000,375000,375000,0
|
|
20230810,184300,3051075000,375000,375000,375000,375000,0
|
|
20230810,184200,3051075000,375000,375000,375000,375000,0
|
|
20230810,184100,3051075000,375000,375000,375000,375000,0
|
|
20230810,184000,3051075000,375000,375000,375000,375000,0
|
|
20230810,183900,3051075000,375000,375000,375000,375000,0
|
|
20230810,183800,3051075000,375000,375000,375000,375000,0
|
|
20230810,183700,3051075000,375000,375000,375000,375000,0
|
|
20230810,183600,3051075000,375000,375000,375000,375000,0
|
|
20230810,183500,3051075000,375000,375000,375000,375000,0
|
|
20230810,183400,3051075000,375000,375000,375000,375000,0
|
|
20230810,183300,3051075000,375000,375000,375000,375000,0
|
|
20230810,183200,3051075000,375000,375000,375000,375000,0
|
|
20230810,183100,3051075000,375000,375000,375000,375000,0
|
|
20230810,183000,3051075000,375000,375000,375000,375000,0
|
|
20230810,182900,3051075000,375000,375000,375000,375000,0
|
|
20230810,182800,3051075000,375000,375000,375000,375000,0
|
|
20230810,182700,3051075000,375000,375000,375000,375000,0
|
|
20230810,182600,3051075000,375000,375000,375000,375000,0
|
|
20230810,182500,3051075000,375000,375000,375000,375000,0
|
|
20230810,182400,3051075000,375000,375000,375000,375000,0
|
|
20230810,182300,3051075000,375000,375000,375000,375000,0
|
|
20230810,182200,3051075000,375000,375000,375000,375000,0
|
|
20230810,182100,3051075000,375000,375000,375000,375000,0
|
|
20230810,182000,3051075000,375000,375000,375000,375000,0
|
|
20230810,181900,3051075000,375000,375000,375000,375000,0
|
|
20230810,181800,3051075000,375000,375000,375000,375000,0
|
|
20230810,181700,3051075000,375000,375000,375000,375000,0
|
|
20230810,181600,3051075000,375000,375000,375000,375000,0
|
|
20230810,181500,3051075000,375000,375000,375000,375000,388
|
|
20230810,181400,3051075000,375000,375000,375000,375000,0
|
|
20230810,181300,3051075000,375000,375000,375000,375000,0
|
|
20230810,181200,3051075000,375000,375000,375000,375000,0
|
|
20230810,181100,3051075000,375000,375000,375000,375000,0
|
|
20230810,181000,3051075000,375000,375000,375000,375000,0
|
|
20230810,180900,3051075000,375000,375000,375000,375000,0
|
|
20230810,180800,3051075000,375000,375000,375000,375000,0
|
|
20230810,180700,3051075000,375000,375000,375000,375000,0
|
|
20230810,180600,3051075000,375000,375000,375000,375000,0
|
|
20230810,180500,3051075000,375000,375000,375000,375000,0
|
|
20230810,180400,3051075000,375000,375000,375000,375000,0
|
|
20230810,180300,3051075000,375000,375000,375000,375000,0
|
|
20230810,180200,3051075000,375000,375000,375000,375000,0
|
|
20230810,180100,3051075000,375000,375000,375000,375000,0
|
|
20230810,180000,3051075000,375000,375000,375000,375000,0
|
|
20230810,175900,3051075000,375000,375000,375000,375000,0
|
|
20230810,175800,3051075000,375000,375000,375000,375000,0
|
|
20230810,175700,3051075000,375000,375000,375000,375000,0
|
|
20230810,175600,3051075000,375000,375000,375000,375000,0
|
|
20230810,175500,3051075000,375000,375000,375000,375000,0
|
|
20230810,175400,3051075000,375000,375000,375000,375000,0
|
|
20230810,175300,3051075000,375000,375000,375000,375000,0
|
|
20230810,175200,3051075000,375000,375000,375000,375000,0
|
|
20230810,175100,3051075000,375000,375000,375000,375000,0
|
|
20230810,175000,3051075000,375000,375000,375000,375000,0
|
|
20230810,174900,3051075000,375000,375000,375000,375000,0
|
|
20230810,174800,3051075000,375000,375000,375000,375000,0
|
|
20230810,174700,3051075000,375000,375000,375000,375000,0
|
|
20230810,174600,3051075000,375000,375000,375000,375000,0
|
|
20230810,174500,3051075000,375000,375000,375000,375000,388
|
|
20230810,174400,3051075000,375000,375000,375000,375000,0
|
|
20230810,174300,3051075000,375000,375000,375000,375000,0
|
|
20230810,174200,3051075000,375000,375000,375000,375000,0
|
|
20230810,174100,3051075000,375000,375000,375000,375000,0
|
|
20230810,174000,3051075000,375000,375000,375000,375000,0
|
|
20230810,173900,3051075000,375000,375000,375000,375000,0
|
|
20230810,173800,3051075000,375000,375000,375000,375000,0
|
|
20230810,173700,3051075000,375000,375000,375000,375000,0
|
|
20230810,173600,3051075000,375000,375000,375000,375000,0
|
|
20230810,173500,3051075000,375000,375000,375000,375000,0
|
|
20230810,173400,3051075000,375000,375000,375000,375000,0
|
|
20230810,173300,3051075000,375000,375000,375000,375000,0
|
|
20230810,173200,3051075000,375000,375000,375000,375000,0
|
|
20230810,173100,3051075000,375000,375000,375000,375000,0
|
|
20230810,173000,3051075000,375000,375000,375000,375000,0
|
|
20230810,172900,3051075000,375000,375000,375000,375000,0
|
|
20230810,172800,3051075000,375000,375000,375000,375000,0
|
|
20230810,172700,3051075000,375000,375000,375000,375000,0
|
|
20230810,172600,3051075000,375000,375000,375000,375000,0
|
|
20230810,172500,3051075000,375000,375000,375000,375000,0
|
|
20230810,172400,3051075000,375000,375000,375000,375000,0
|
|
20230810,172300,3051075000,375000,375000,375000,375000,0
|
|
20230810,172200,3051075000,375000,375000,375000,375000,0
|
|
20230810,172100,3051075000,375000,375000,375000,375000,0
|
|
20230810,172000,3051075000,375000,375000,375000,375000,0
|
|
20230810,171900,3051075000,375000,375000,375000,375000,0
|
|
20230810,171800,3051075000,375000,375000,375000,375000,0
|
|
20230810,171700,3051075000,375000,375000,375000,375000,0
|
|
20230810,171600,3051075000,375000,375000,375000,375000,0
|
|
20230810,171500,3051075000,375000,375000,375000,375000,388
|
|
20230810,171400,3051075000,375000,375000,375000,375000,0
|
|
20230810,171300,3051075000,375000,375000,375000,375000,0
|
|
20230810,171200,3051075000,375000,375000,375000,375000,0
|
|
20230810,171100,3051075000,375000,375000,375000,375000,0
|
|
20230810,171000,3051075000,375000,375000,375000,375000,0
|
|
20230810,170900,3051075000,375000,375000,375000,375000,0
|
|
20230810,170800,3051075000,375000,375000,375000,375000,0
|
|
20230810,170700,3051075000,375000,375000,375000,375000,0
|
|
20230810,170600,3051075000,375000,375000,375000,375000,0
|
|
20230810,170500,3051075000,375000,375000,375000,375000,0
|
|
20230810,170400,3051075000,375000,375000,375000,375000,0
|
|
20230810,170300,3051075000,375000,375000,375000,375000,0
|
|
20230810,170200,3051075000,375000,375000,375000,375000,0
|
|
20230810,170100,3051075000,375000,375000,375000,375000,0
|
|
20230810,170000,3051075000,375000,375000,375000,375000,0
|
|
20230810,165900,3051075000,375000,375000,375000,375000,0
|
|
20230810,165800,3051075000,375000,375000,375000,375000,0
|
|
20230810,165700,3051075000,375000,375000,375000,375000,0
|
|
20230810,165600,3051075000,375000,375000,375000,375000,0
|
|
20230810,165500,3051075000,375000,375000,375000,375000,0
|
|
20230810,165400,3051075000,375000,375000,375000,375000,0
|
|
20230810,165300,3051075000,375000,375000,375000,375000,0
|
|
20230810,165200,3051075000,375000,375000,375000,375000,0
|
|
20230810,165100,3051075000,375000,375000,375000,375000,0
|
|
20230810,165000,3051075000,375000,375000,375000,375000,0
|
|
20230810,164900,3051075000,375000,375000,375000,375000,0
|
|
20230810,164800,3051075000,375000,375000,375000,375000,0
|
|
20230810,164700,3051075000,375000,375000,375000,375000,0
|
|
20230810,164600,3051075000,375000,375000,375000,375000,0
|
|
20230810,164500,3051075000,375000,375000,375000,375000,388
|
|
20230810,164400,3051075000,375000,375000,375000,375000,0
|
|
20230810,164300,3051075000,375000,375000,375000,375000,0
|
|
20230810,164200,3051075000,375000,375000,375000,375000,0
|
|
20230810,164100,3051075000,375000,375000,375000,375000,0
|
|
20230810,164000,3051075000,375000,375000,375000,375000,0
|
|
20230810,163900,3051075000,375000,375000,375000,375000,0
|
|
20230810,163800,3051075000,375000,375000,375000,375000,0
|
|
20230810,163700,3051075000,375000,375000,375000,375000,0
|
|
20230810,163600,3051075000,375000,375000,375000,375000,0
|
|
20230810,163500,3051075000,375000,375000,375000,375000,0
|
|
20230810,163400,3051075000,375000,375000,375000,375000,0
|
|
20230810,163300,3051075000,375000,375000,375000,375000,0
|
|
20230810,163200,3051075000,375000,375000,375000,375000,0
|
|
20230810,163100,3051075000,375000,375000,375000,375000,0
|
|
20230810,163000,3051075000,375000,375000,375000,375000,0
|
|
20230810,162900,3051075000,375000,375000,375000,375000,0
|
|
20230810,162800,3051075000,375000,375000,375000,375000,0
|
|
20230810,162700,3051075000,375000,375000,375000,375000,0
|
|
20230810,162600,3051075000,375000,375000,375000,375000,0
|
|
20230810,162500,3051075000,375000,375000,375000,375000,0
|
|
20230810,162400,3051075000,375000,375000,375000,375000,0
|
|
20230810,162300,3051075000,375000,375000,375000,375000,0
|
|
20230810,162200,3051075000,375000,375000,375000,375000,0
|
|
20230810,162100,3051075000,375000,375000,375000,375000,0
|
|
20230810,162000,3051075000,375000,375000,375000,375000,0
|
|
20230810,161900,3051075000,375000,375000,375000,375000,0
|
|
20230810,161800,3051075000,375000,375000,375000,375000,0
|
|
20230810,161700,3051075000,375000,375000,375000,375000,0
|
|
20230810,161600,3051075000,375000,375000,375000,375000,0
|
|
20230810,161500,3051075000,375000,375000,375000,375000,388
|
|
20230810,161400,3051075000,375000,375000,375000,375000,0
|
|
20230810,161300,3051075000,375000,375000,375000,375000,0
|
|
20230810,161200,3051075000,375000,375000,375000,375000,0
|
|
20230810,161100,3051075000,375000,375000,375000,375000,0
|
|
20230810,161000,3051075000,375000,375000,375000,375000,0
|
|
20230810,160900,3051075000,375000,375000,375000,375000,0
|
|
20230810,160800,3051075000,375000,375000,375000,375000,0
|
|
20230810,160700,3051075000,375000,375000,375000,375000,0
|
|
20230810,160600,3051075000,375000,375000,375000,375000,0
|
|
20230810,160500,3051075000,375000,375000,375000,375000,0
|
|
20230810,160400,3051075000,375000,375000,375000,375000,0
|
|
20230810,160300,3051075000,375000,375000,375000,375000,0
|
|
20230810,160200,3051075000,375000,375000,375000,375000,0
|
|
20230810,160100,3051075000,375000,375000,375000,375000,0
|
|
20230810,160000,3051075000,375000,375000,375000,375000,0
|
|
20230810,155900,3051075000,375000,375000,375000,375000,0
|
|
20230810,155800,3051075000,375000,375000,375000,375000,0
|
|
20230810,155700,3051075000,375000,375000,375000,375000,0
|
|
20230810,155600,3051075000,375000,375000,375000,375000,0
|
|
20230810,155500,3051075000,375000,375000,375000,375000,0
|
|
20230810,155400,3051075000,375000,375000,375000,375000,0
|
|
20230810,155300,3051075000,375000,375000,375000,375000,0
|
|
20230810,155200,3051075000,375000,375000,375000,375000,0
|
|
20230810,155100,3051075000,375000,375000,375000,375000,0
|
|
20230810,155000,3051075000,375000,375000,375000,375000,0
|
|
20230810,154900,3051075000,375000,375000,375000,375000,0
|
|
20230810,154800,3051075000,375000,375000,375000,375000,0
|
|
20230810,154700,3051075000,375000,375000,375000,375000,0
|
|
20230810,154600,3051075000,375000,375000,375000,375000,0
|
|
20230810,154500,3051075000,375000,375000,375000,375000,388
|
|
20230810,154400,3051075000,375000,375000,375000,375000,0
|
|
20230810,154300,3051075000,375000,375000,375000,375000,0
|
|
20230810,154200,3051075000,375000,375000,375000,375000,0
|
|
20230810,154100,3051075000,375000,375000,375000,375000,0
|
|
20230810,154000,3051075000,375000,375000,375000,375000,0
|
|
20230810,153900,3051075000,375000,375000,375000,375000,0
|
|
20230810,153800,3051075000,375000,375000,375000,375000,0
|
|
20230810,153700,3051075000,375000,375000,375000,375000,0
|
|
20230810,153600,3051075000,375000,375000,375000,375000,0
|
|
20230810,153500,3051075000,375000,375000,375000,375000,0
|
|
20230810,153400,3051075000,375000,375000,375000,375000,0
|
|
20230810,153300,3051075000,375000,375000,375000,375000,0
|
|
20230810,153200,3051075000,375000,375000,375000,375000,0
|
|
20230810,153100,3051075000,375000,375000,375000,375000,0
|
|
20230810,153000,3051075000,375000,375000,375000,375000,388
|
|
20230810,152900,2905575000,375000,375000,375000,375000,0
|
|
20230810,152800,2905575000,375000,375000,375000,375000,0
|
|
20230810,152700,2905575000,375000,375000,375000,375000,0
|
|
20230810,152600,2905575000,375000,375000,375000,375000,0
|
|
20230810,152500,2905575000,375000,375000,375000,375000,0
|
|
20230810,152400,2905575000,375000,375000,375000,375000,0
|
|
20230810,152300,2905575000,375000,375000,375000,375000,0
|
|
20230810,152200,2905575000,375000,375000,375000,375000,0
|
|
20230810,152100,2905575000,375000,375000,375000,375000,0
|
|
20230810,152000,2905575000,375000,375000,375000,375000,0
|
|
20230810,151900,2905575000,375000,375000,375000,374500,11
|
|
20230810,151800,2901452000,375000,375000,375000,375000,4
|
|
20230810,151700,2899952000,374500,375500,375500,374500,28
|
|
20230810,151600,2889447500,375000,375000,375500,375000,22
|
|
20230810,151500,2881194000,375000,374500,375000,374500,14
|
|
20230810,151400,2875947000,374500,375000,375000,374500,18
|
|
20230810,151300,2869198500,375000,375000,375000,374500,29
|
|
20230810,151200,2858327000,375000,375000,375000,375000,25
|
|
20230810,151100,2848952000,375500,375500,375500,375000,15
|
|
20230810,151000,2843321500,375500,375000,375500,375000,23
|
|
20230810,150900,2834694500,375500,375000,375500,375000,17
|
|
20230810,150800,2828312500,375000,375000,375500,375000,13
|
|
20230810,150700,2823434000,375000,375500,375500,375000,6
|
|
20230810,150600,2821183500,374500,375000,375000,374500,34
|
|
20230810,150500,2808435000,375500,375000,375500,375000,19
|
|
20230810,150400,2801303500,375000,375000,375500,375000,15
|
|
20230810,150300,2795672000,375000,375500,375500,375000,14
|
|
20230810,150200,2790417000,375000,375500,375500,375000,7
|
|
20230810,150100,2787790500,374500,375000,375000,374500,13
|
|
20230810,150000,2782916000,375000,375000,375500,374500,64
|
|
20230810,145900,2758915500,375500,375500,375500,375000,45
|
|
20230810,145800,2742029500,375500,375500,375500,375000,17
|
|
20230810,145700,2735647000,375000,375000,375500,375000,7
|
|
20230810,145600,2733021500,375000,375000,375500,375000,12
|
|
20230810,145500,2728517500,375500,376000,376000,375500,121
|
|
20230810,145400,2683078000,375500,376000,376000,375500,15
|
|
20230810,145300,2677441000,375500,375500,375500,375500,79
|
|
20230810,145200,2647776500,376000,376000,376000,375500,24
|
|
20230810,145100,2638758500,375500,376000,376000,375500,23
|
|
20230810,145000,2630116000,376000,375500,376000,375500,18
|
|
20230810,144900,2623349500,375500,376000,376000,375500,16
|
|
20230810,144800,2617336000,375500,375500,376000,375500,17
|
|
20230810,144700,2610950500,376000,376000,376000,376000,9
|
|
20230810,144600,2607566500,375500,375500,376000,375500,13
|
|
20230810,144500,2602681000,376000,375000,376000,375000,24
|
|
20230810,144400,2593661000,375500,375000,376000,375000,92
|
|
20230810,144300,2559121500,375000,375500,375500,375000,10
|
|
20230810,144200,2555369000,375500,375500,375500,375500,10
|
|
20230810,144100,2551614000,375000,375000,375500,375000,18
|
|
20230810,144000,2544860000,375500,375000,375500,375000,16
|
|
20230810,143900,2538854500,375500,375500,376000,375500,38
|
|
20230810,143800,2524579000,375500,375500,375500,375500,5
|
|
20230810,143700,2522701500,375500,375500,376000,375500,15
|
|
20230810,143600,2517064000,375500,376000,376000,375500,16
|
|
20230810,143500,2511051500,375500,375500,376000,375500,10
|
|
20230810,143400,2507293000,376000,376000,376000,375500,15
|
|
20230810,143300,2501654000,375500,375500,375500,375500,25
|
|
20230810,143200,2492266500,376000,375500,376000,375500,26
|
|
20230810,143100,2482498000,375500,376000,376000,375500,13
|
|
20230810,143000,2477611000,375500,375500,376000,375500,38
|
|
20230810,142900,2463337000,376000,375500,376000,375500,17
|
|
20230810,142800,2456947000,375500,375500,375500,375500,1
|
|
20230810,142700,2456571500,376000,375500,376000,375500,15
|
|
20230810,142600,2450933500,375500,376000,376000,375500,13
|
|
20230810,142500,2446046500,375500,376000,376000,375500,34
|
|
20230810,142400,2433275500,375500,376000,376000,375500,11
|
|
20230810,142300,2429141000,375500,375500,375500,375500,3
|
|
20230810,142200,2428014500,376000,376000,376000,375500,14
|
|
20230810,142100,2422752000,375500,375500,376000,375500,14
|
|
20230810,142000,2417491000,375500,376000,376000,375500,32
|
|
20230810,141900,2405471000,375500,376000,376000,375500,10
|
|
20230810,141800,2401712000,375500,375500,375500,375500,4
|
|
20230810,141700,2400210000,376000,376000,376000,375500,17
|
|
20230810,141600,2393819500,376000,376000,376500,376000,114
|
|
20230810,141500,2350951500,376500,376500,376500,376000,18
|
|
20230810,141400,2344175500,376000,376500,376500,376000,14
|
|
20230810,141300,2338907000,376500,376000,376500,376000,13
|
|
20230810,141200,2334015500,376500,375500,376500,375500,68
|
|
20230810,141100,2308444000,375500,375500,376000,375500,17
|
|
20230810,141000,2302056500,375500,376000,376000,375500,13
|
|
20230810,140900,2297170000,376000,375500,376000,375500,15
|
|
20230810,140800,2291533000,375500,375500,375500,375500,4
|
|
20230810,140700,2290031000,376000,375500,376000,375500,30
|
|
20230810,140600,2278761000,375500,376000,376000,375500,16
|
|
20230810,140500,2272746500,375500,375500,376000,375500,26
|
|
20230810,140400,2262974500,376000,376000,376000,376000,9
|
|
20230810,140300,2259590500,375500,375500,376000,375500,10
|
|
20230810,140200,2255833500,376000,375500,376000,375500,25
|
|
20230810,140100,2246439000,375500,376000,376000,375500,18
|
|
20230810,140000,2239676000,375500,376000,376000,375500,53
|
|
20230810,135900,2219755500,376000,376000,376500,376000,39
|
|
20230810,135800,2205086000,376000,376500,377000,376000,45
|
|
20230810,135700,2188140000,376500,376500,377000,376500,34
|
|
20230810,135600,2175334500,376000,376000,377000,375000,140
|
|
20230810,135500,2122681000,375500,374500,376000,374500,419
|
|
20230810,135400,1965470500,375000,374500,375000,374500,75
|
|
20230810,135300,1937367000,375000,373500,375000,373500,496
|
|
20230810,135200,1751783500,374000,373500,374000,373500,136
|
|
20230810,135100,1700921000,373500,373500,374000,373500,14
|
|
20230810,135000,1695688500,373500,373500,374000,373500,12
|
|
20230810,134900,1691202000,373500,374000,374000,373500,13
|
|
20230810,134800,1686343000,373500,374000,374000,373500,8
|
|
20230810,134700,1683352500,374000,373500,374000,373500,115
|
|
20230810,134600,1640396000,373500,373500,374000,373500,10
|
|
20230810,134500,1636657000,373500,373500,374000,373500,18
|
|
20230810,134400,1629930000,374000,374000,374000,373500,11
|
|
20230810,134300,1625817500,373500,373500,373500,373000,92
|
|
20230810,134200,1591456000,374000,373500,374000,373500,20
|
|
20230810,134100,1583979000,373500,373500,374000,373500,11
|
|
20230810,134000,1579867000,373500,373500,374000,373500,13
|
|
20230810,133900,1575007500,374000,374000,374000,373500,17
|
|
20230810,133800,1568652500,373500,374000,374000,373500,11
|
|
20230810,133700,1564543500,374000,373500,374000,373500,14
|
|
20230810,133600,1559311000,373500,373500,374000,373500,14
|
|
20230810,133500,1554077000,374000,374000,374000,373500,19
|
|
20230810,133400,1546972500,374000,374000,374000,373500,11
|
|
20230810,133300,1542859000,373500,373000,373500,373000,173
|
|
20230810,133200,1478244500,373000,373000,373500,373000,14
|
|
20230810,133100,1473017000,373000,373000,373500,373000,14
|
|
20230810,133000,1467791500,373000,373000,373500,373000,16
|
|
20230810,132900,1461819000,373000,373000,373500,373000,15
|
|
20230810,132800,1456220500,373000,373000,373500,373000,55
|
|
20230810,132700,1435704500,373500,373000,373500,373000,11
|
|
20230810,132600,1431598000,373000,373000,373500,373000,14
|
|
20230810,132500,1426371000,373000,373500,373500,373000,14
|
|
20230810,132400,1421143500,373000,373000,373500,373000,33
|
|
20230810,132300,1408831000,373000,373500,373500,373000,9
|
|
20230810,132200,1405470500,373500,373000,373500,373000,19
|
|
20230810,132100,1398379000,373000,373500,373500,373000,15
|
|
20230810,132000,1392778500,373000,372500,373000,372500,60
|
|
20230810,131900,1370400500,373000,373000,373000,372500,13
|
|
20230810,131800,1365553000,372500,372500,373000,372500,9
|
|
20230810,131700,1362198500,372500,372500,373000,372500,11
|
|
20230810,131600,1358097500,372500,372500,373000,372500,18
|
|
20230810,131500,1351387500,373000,373000,373000,372500,16
|
|
20230810,131400,1345421500,372500,373000,373000,372500,21
|
|
20230810,131300,1337594500,372500,373000,373000,372500,20
|
|
20230810,131200,1330142000,373000,372500,373000,372500,9
|
|
20230810,131100,1326786000,372500,373000,373000,372500,5
|
|
20230810,131000,1324922500,373000,372500,373000,372500,8
|
|
20230810,130900,1321941000,372500,372500,372500,372500,2
|
|
20230810,130800,1321196000,372500,373000,373000,372500,13
|
|
20230810,130700,1316353000,373000,372500,373000,372500,4
|
|
20230810,130600,1314862500,372500,372500,372500,372500,4
|
|
20230810,130500,1313372500,373000,372500,373000,372500,6
|
|
20230810,130400,1311137000,372500,372500,373000,372500,39
|
|
20230810,130300,1296609000,372500,372500,373000,372500,5
|
|
20230810,130200,1294745500,372500,372500,373000,372500,7
|
|
20230810,130100,1292137500,373000,372500,373000,372500,2
|
|
20230810,130000,1291392000,372500,372500,373000,372500,8
|
|
20230810,125900,1288411000,372500,372500,372500,372500,4
|
|
20230810,125800,1286921000,372500,372500,373000,372500,5
|
|
20230810,125700,1285058000,372500,372500,372500,372500,5
|
|
20230810,125600,1283195500,372500,373000,373000,372500,4
|
|
20230810,125500,1281705000,372500,372500,372500,372500,9
|
|
20230810,125400,1278352500,373000,372500,373000,372500,11
|
|
20230810,125300,1274254500,373000,372500,373000,372500,5
|
|
20230810,125200,1272391500,372500,373500,373500,372500,11
|
|
20230810,125100,1268291000,373000,372500,373000,372500,7
|
|
20230810,125000,1265682500,373000,373000,373500,373000,11
|
|
20230810,124900,1261578500,373000,372500,373000,372500,71
|
|
20230810,124800,1235105500,372500,373000,373000,372500,4
|
|
20230810,124700,1233614500,372500,372500,372500,372500,2
|
|
20230810,124600,1232869500,372500,373000,373000,372500,6
|
|
20230810,124500,1230633500,372500,372500,372500,372500,1
|
|
20230810,124400,1230261000,372500,372500,372500,372500,4
|
|
20230810,124300,1228771000,373000,373000,373000,373000,2
|
|
20230810,124200,1228025000,372500,372500,373000,372500,6
|
|
20230810,124100,1225789500,372500,373000,373000,372500,3
|
|
20230810,124000,1224671500,372500,372500,372500,372500,1
|
|
20230810,123900,1224299000,372500,373000,373000,372500,6
|
|
20230810,123800,1222062000,373000,372500,373000,372500,6
|
|
20230810,123700,1219825500,373000,372500,373000,372500,3
|
|
20230810,123600,1218707500,373000,373000,373000,373000,1
|
|
20230810,123500,1218334500,372500,372500,372500,372500,2
|
|
20230810,123400,1217589500,372500,372500,372500,372500,2
|
|
20230810,123300,1216844500,372500,372500,373000,372500,8
|
|
20230810,123200,1213862500,372500,373000,373000,372500,14
|
|
20230810,123100,1208642500,373000,373000,373000,373000,1
|
|
20230810,123000,1208269500,372500,372500,372500,372500,3
|
|
20230810,122900,1207152000,373000,372500,373000,372500,3
|
|
20230810,122800,1206033500,373000,372500,373000,372500,4
|
|
20230810,122700,1204542500,373000,373000,373000,373000,12
|
|
20230810,122600,1200066500,372500,373000,373000,372500,9
|
|
20230810,122500,1196711500,373000,373000,373000,372500,41
|
|
20230810,122400,1181419000,373000,373000,373000,373000,53
|
|
20230810,122300,1161650000,373500,373000,373500,373000,17
|
|
20230810,122200,1155301000,373000,373500,373500,373000,3
|
|
20230810,122100,1154181500,373000,373000,373500,373000,4
|
|
20230810,122000,1152689000,373000,373500,373500,373000,4
|
|
20230810,121900,1151196500,373000,373500,373500,373000,40
|
|
20230810,121800,1136257500,373500,373000,373500,373000,4
|
|
20230810,121700,1134764500,373500,373500,373500,373000,4
|
|
20230810,121600,1133271500,373500,373000,373500,373000,5
|
|
20230810,121500,1131405000,373000,373000,373000,373000,2
|
|
20230810,121400,1130659000,373000,373000,373000,373000,1
|
|
20230810,121300,1130286000,373500,373500,373500,373500,1
|
|
20230810,121200,1129912500,373000,373000,373000,373000,10
|
|
20230810,121100,1126182500,373000,373000,373500,373000,4
|
|
20230810,121000,1124690000,373000,373500,373500,373000,14
|
|
20230810,120900,1119463000,373500,373500,373500,373500,1
|
|
20230810,120800,1119089500,373000,373000,373000,373000,2
|
|
20230810,120700,1118343500,373000,373000,373000,373000,1
|
|
20230810,120600,1117970500,373500,373000,373500,373000,6
|
|
20230810,120500,1115731000,373000,373500,373500,373000,3
|
|
20230810,120400,1114611000,373000,373000,373000,373000,69
|
|
20230810,120300,1088874000,372500,372500,372500,372500,4
|
|
20230810,120200,1087384000,372500,372500,373000,372500,5
|
|
20230810,120100,1085521000,373000,373000,373000,372500,4
|
|
20230810,120000,1084030000,372500,373000,373000,372500,4
|
|
20230810,115900,1082539500,372500,373000,373000,372500,3
|
|
20230810,115800,1081421500,372500,373000,373000,372500,3
|
|
20230810,115700,1080303500,373000,372500,373000,372500,12
|
|
20230810,115600,1075828500,373000,373000,373000,373000,2
|
|
20230810,115500,1075082500,372500,372500,372500,372500,9
|
|
20230810,115400,1071730000,372500,373000,373000,372500,6
|
|
20230810,115300,1069494500,373000,373000,373000,373000,1
|
|
20230810,115200,1069121500,373000,373000,373000,372500,6
|
|
20230810,115100,1066885000,373000,373000,373000,372500,14
|
|
20230810,115000,1061664000,373000,373000,373500,373000,99
|
|
20230810,114900,1024732000,373500,373500,373500,373500,1
|
|
20230810,114800,1024358500,373000,373000,373000,373000,9
|
|
20230810,114700,1021001500,373500,373500,373500,373500,1
|
|
20230810,114600,1020628000,373500,373000,373500,373000,8
|
|
20230810,114500,1017643500,373000,373000,373000,373000,6
|
|
20230810,114400,1015405500,373000,373500,373500,373000,8
|
|
20230810,114300,1012421000,373000,373000,373000,373000,2
|
|
20230810,114200,1011675000,373000,373500,373500,373000,3
|
|
20230810,114100,1010555000,373500,373500,373500,373000,8
|
|
20230810,114000,1007568500,373500,373500,373500,373500,26
|
|
20230810,113900,997857500,373500,373000,373500,373000,15
|
|
20230810,113800,992256000,373000,373000,373000,373000,2
|
|
20230810,113700,991510000,373000,373000,373500,373000,4
|
|
20230810,113600,990017500,373000,373500,373500,373000,56
|
|
20230810,113500,969103000,373500,374000,374000,373500,70
|
|
20230810,113400,942957500,373500,374000,374000,373500,4
|
|
20230810,113300,941463000,373500,373500,373500,373500,0
|
|
20230810,113200,941463000,373500,373500,373500,373500,6
|
|
20230810,113100,939222000,374000,374000,374000,374000,10
|
|
20230810,113000,935482000,373500,374000,374000,373500,15
|
|
20230810,112900,929876000,374000,374000,374000,374000,1
|
|
20230810,112800,929502000,374000,373500,374000,373500,2
|
|
20230810,112700,928754500,374000,374000,374000,374000,5
|
|
20230810,112600,926884500,374000,374000,374000,373500,4
|
|
20230810,112500,925389000,374000,374000,374000,374000,0
|
|
20230810,112400,925389000,374000,373500,374000,373500,48
|
|
20230810,112300,907460000,373000,373500,373500,373000,34
|
|
20230810,112200,894761500,373500,374000,374000,373500,7
|
|
20230810,112100,892145500,374000,374000,374000,374000,5
|
|
20230810,112000,890275500,374000,373500,374000,373500,12
|
|
20230810,111900,885788500,374000,374000,374000,374000,1
|
|
20230810,111800,885414500,373500,373500,373500,373500,2
|
|
20230810,111700,884667500,373500,374000,374000,373500,2
|
|
20230810,111600,883920000,373500,373500,373500,373500,2
|
|
20230810,111500,883173000,374000,374000,374000,374000,2
|
|
20230810,111400,882425000,374000,374000,374000,374000,10
|
|
20230810,111300,878685000,374000,374000,374000,374000,2
|
|
20230810,111200,877937000,373500,373500,373500,373500,1
|
|
20230810,111100,877563500,373500,373500,373500,373500,38
|
|
20230810,111000,863370500,373500,373500,373500,373500,0
|
|
20230810,110900,863370500,373500,373500,373500,373500,38
|
|
20230810,110800,849177500,374000,374000,374000,374000,0
|
|
20230810,110700,849177500,374000,374000,374000,374000,0
|
|
20230810,110600,849177500,374000,374000,374000,374000,3
|
|
20230810,110500,848055500,373500,373500,373500,373500,0
|
|
20230810,110400,848055500,373500,373500,374000,373500,6
|
|
20230810,110300,845813000,374000,373500,374000,373500,13
|
|
20230810,110200,840952500,373500,373500,373500,373500,8
|
|
20230810,110100,837964500,374000,373500,374000,373500,2
|
|
20230810,110000,837217000,373500,373500,373500,373500,5
|
|
20230810,105900,835349500,373500,373500,373500,373500,13
|
|
20230810,105800,830494000,373500,373500,373500,373500,3
|
|
20230810,105700,829373500,373500,373500,373500,373500,0
|
|
20230810,105600,829373500,373500,373500,373500,373000,11
|
|
20230810,105500,825267000,373000,373000,373000,373000,2
|
|
20230810,105400,824521000,373000,373000,373000,373000,1
|
|
20230810,105300,824148000,373000,373500,373500,373000,98
|
|
20230810,105200,787545500,373500,373500,373500,373500,3
|
|
20230810,105100,786425000,373500,373500,373500,373500,5
|
|
20230810,105000,784557500,373500,373500,373500,373500,13
|
|
20230810,104900,779702000,373500,373500,373500,373500,3
|
|
20230810,104800,778581500,374000,374000,374000,374000,0
|
|
20230810,104700,778581500,374000,374000,374000,374000,0
|
|
20230810,104600,778581500,374000,373500,374000,373500,47
|
|
20230810,104500,761026500,373000,373000,373000,373000,1
|
|
20230810,104400,760653500,373500,373500,373500,373500,12
|
|
20230810,104300,756171500,373500,373500,373500,373500,0
|
|
20230810,104200,756171500,373500,373500,373500,373500,0
|
|
20230810,104100,756171500,373500,373500,373500,373500,3
|
|
20230810,104000,755051000,373500,373500,373500,373500,24
|
|
20230810,103900,746087000,373500,373000,373500,373000,12
|
|
20230810,103800,741608000,373000,373000,373000,373000,2
|
|
20230810,103700,740862000,373500,373500,373500,373500,3
|
|
20230810,103600,739741500,374000,373500,374000,373500,70
|
|
20230810,103500,713574500,374000,373500,374000,373500,20
|
|
20230810,103400,706103000,374000,374000,374000,374000,5
|
|
20230810,103300,704233000,374000,374000,374000,374000,0
|
|
20230810,103200,704233000,374000,373000,374000,373000,20
|
|
20230810,103100,696769500,373000,373000,373000,373000,0
|
|
20230810,103000,696769500,373000,373000,373000,373000,1
|
|
20230810,102900,696396500,373500,373500,374000,373000,48
|
|
20230810,102800,678464000,373000,374000,374000,373000,11
|
|
20230810,102700,674351000,374000,374000,374000,374000,20
|
|
20230810,102600,666871000,373500,373500,373500,373500,11
|
|
20230810,102500,662762500,374000,373500,374000,373500,30
|
|
20230810,102400,651552500,373500,373500,373500,373500,3
|
|
20230810,102300,650432000,373500,373500,373500,373500,16
|
|
20230810,102200,644456000,373500,373500,373500,373500,3
|
|
20230810,102100,643335500,373500,373500,373500,373500,4
|
|
20230810,102000,641841500,373500,373000,373500,373000,8
|
|
20230810,101900,638856500,373500,373500,373500,373500,50
|
|
20230810,101800,620181500,373500,373500,373500,373500,124
|
|
20230810,101700,573867500,373000,373000,373000,373000,1
|
|
20230810,101600,573494500,373000,373500,373500,373000,9
|
|
20230810,101500,570137000,373500,373500,373500,373500,14
|
|
20230810,101400,564908000,373000,373000,373000,373000,4
|
|
20230810,101300,563416000,373000,373000,373000,373000,0
|
|
20230810,101200,563416000,373000,373500,373500,373000,2
|
|
20230810,101100,562669500,373500,373500,373500,373500,4
|
|
20230810,101000,561175500,373500,373000,373500,373000,2
|
|
20230810,100900,560429000,373000,373000,373000,373000,5
|
|
20230810,100800,558564000,373500,373500,373500,373500,7
|
|
20230810,100700,555949500,373500,373500,373500,373500,63
|
|
20230810,100600,532419000,373500,373500,373500,373500,1
|
|
20230810,100500,532045500,373500,373000,373500,373000,27
|
|
20230810,100400,521961500,373000,373000,373000,373000,3
|
|
20230810,100300,520842500,373000,373000,373000,373000,0
|
|
20230810,100200,520842500,373000,373000,373500,373000,5
|
|
20230810,100100,518977000,373500,373000,373500,373000,6
|
|
20230810,100000,516738500,373000,372500,373500,372000,314
|
|
20230810,095900,399646500,372500,372500,372500,372500,5
|
|
20230810,095800,397784000,372500,372500,372500,372500,1
|
|
20230810,095700,397411500,372500,372500,372500,372500,1
|
|
20230810,095600,397039000,372000,372000,372500,372000,111
|
|
20230810,095500,355746500,372500,372500,372500,372500,1
|
|
20230810,095400,355374000,372500,372500,372500,372500,12
|
|
20230810,095300,350904000,372500,372500,372500,372500,4
|
|
20230810,095200,349414000,372000,372000,372000,372000,0
|
|
20230810,095100,349414000,372000,372000,372500,372000,16
|
|
20230810,095000,343455500,372500,372500,372500,372500,71
|
|
20230810,094900,317008000,372500,372500,372500,372500,3
|
|
20230810,094800,315890500,372500,372500,372500,372500,2
|
|
20230810,094700,315145500,372500,372500,372500,372500,1
|
|
20230810,094600,314773000,373000,373000,373000,372500,14
|
|
20230810,094500,309554500,372500,372500,372500,372500,3
|
|
20230810,094400,308437000,372500,372500,372500,372500,1
|
|
20230810,094300,308064500,372500,372500,372500,372500,26
|
|
20230810,094200,298379500,373000,372500,373000,372500,43
|
|
20230810,094100,282352500,372000,372000,372000,372000,1
|
|
20230810,094000,281980500,372500,372500,372500,372500,2
|
|
20230810,093900,281235500,372500,372500,372500,372500,1
|
|
20230810,093800,280863000,373000,372500,373000,372500,21
|
|
20230810,093700,273039500,372500,372500,372500,372500,9
|
|
20230810,093600,269687000,372000,372000,372000,372000,1
|
|
20230810,093500,269315000,372000,372500,372500,372000,3
|
|
20230810,093400,268198000,372000,372000,372500,372000,12
|
|
20230810,093300,263729000,372500,372500,372500,372500,20
|
|
20230810,093200,256279000,372000,372000,372000,372000,1
|
|
20230810,093100,255907000,372500,373000,373000,372500,15
|
|
20230810,093000,250316500,373000,372500,373500,372500,59
|
|
20230810,092900,228307500,372500,372500,372500,372500,61
|
|
20230810,092800,205585000,372000,371500,372000,371500,28
|
|
20230810,092700,195169500,371500,370500,371500,370500,6
|
|
20230810,092600,192942500,370000,370000,371500,370000,25
|
|
20230810,092500,183673000,371500,370500,371500,370500,3
|
|
20230810,092400,182560500,370500,371000,371500,370500,24
|
|
20230810,092300,173653500,371000,371000,371000,371000,1
|
|
20230810,092200,173282500,371000,370500,371500,370500,6
|
|
20230810,092100,171057000,370500,370000,370500,370000,13
|
|
20230810,092000,166241000,370000,370000,370000,370000,10
|
|
20230810,091900,162541000,370000,370500,370500,370000,11
|
|
20230810,091800,158470000,370000,371000,371000,370000,20
|
|
20230810,091700,151058500,371000,371000,371000,370500,28
|
|
20230810,091600,140678000,371000,371500,371500,371000,17
|
|
20230810,091500,134368500,371500,371500,371500,371500,2
|
|
20230810,091400,133625500,372000,372000,372000,372000,0
|
|
20230810,091300,133625500,372000,372000,372000,372000,1
|
|
20230810,091200,133253500,372000,372000,372000,370500,7
|
|
20230810,091100,130654000,372000,370000,372000,370000,17
|
|
20230810,091000,124353000,370000,372000,372000,370000,40
|
|
20230810,090900,109500000,371500,371500,371500,371000,32
|
|
20230810,090800,97613500,371500,372000,372000,371500,47
|
|
20230810,090700,80137000,373000,373000,373000,373000,14
|
|
20230810,090600,74915000,372000,372000,372000,372000,2
|
|
20230810,090500,74171000,372000,370500,372000,370500,66
|
|
20230810,090400,49651000,370000,370000,370000,370000,22
|
|
20230810,090300,41511000,369000,369000,369000,369000,1
|
|
20230810,090200,41142000,369000,369000,369000,369000,1
|
|
20230810,090100,40773000,369500,368500,369500,368500,26
|
|
20230810,090000,31174500,368500,366500,368500,366500,85
|