589 lines
33 KiB
CSV
589 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230811,184600,3666594500,379500,379500,379500,379500,518
|
|
20230811,184500,3666594500,379500,379500,379500,379500,0
|
|
20230811,184400,3666594500,379500,379500,379500,379500,0
|
|
20230811,184300,3666594500,379500,379500,379500,379500,0
|
|
20230811,184200,3666594500,379500,379500,379500,379500,0
|
|
20230811,184100,3666594500,379500,379500,379500,379500,0
|
|
20230811,184000,3666594500,379500,379500,379500,379500,0
|
|
20230811,183900,3666594500,379500,379500,379500,379500,0
|
|
20230811,183800,3666594500,379500,379500,379500,379500,0
|
|
20230811,183700,3666594500,379500,379500,379500,379500,0
|
|
20230811,183600,3666594500,379500,379500,379500,379500,0
|
|
20230811,183500,3666594500,379500,379500,379500,379500,0
|
|
20230811,183400,3666594500,379500,379500,379500,379500,0
|
|
20230811,183300,3666594500,379500,379500,379500,379500,0
|
|
20230811,183200,3666594500,379500,379500,379500,379500,0
|
|
20230811,183100,3666594500,379500,379500,379500,379500,0
|
|
20230811,183000,3666594500,379500,379500,379500,379500,0
|
|
20230811,182900,3666594500,379500,379500,379500,379500,0
|
|
20230811,182800,3666594500,379500,379500,379500,379500,0
|
|
20230811,182700,3666594500,379500,379500,379500,379500,0
|
|
20230811,182600,3666594500,379500,379500,379500,379500,0
|
|
20230811,182500,3666594500,379500,379500,379500,379500,0
|
|
20230811,182400,3666594500,379500,379500,379500,379500,0
|
|
20230811,182300,3666594500,379500,379500,379500,379500,0
|
|
20230811,182200,3666594500,379500,379500,379500,379500,0
|
|
20230811,182100,3666594500,379500,379500,379500,379500,0
|
|
20230811,182000,3666594500,379500,379500,379500,379500,0
|
|
20230811,181900,3666594500,379500,379500,379500,379500,0
|
|
20230811,181800,3666594500,379500,379500,379500,379500,0
|
|
20230811,181700,3666594500,379500,379500,379500,379500,0
|
|
20230811,181600,3666594500,379500,379500,379500,379500,518
|
|
20230811,181500,3666594500,379500,379500,379500,379500,0
|
|
20230811,181400,3666594500,379500,379500,379500,379500,0
|
|
20230811,181300,3666594500,379500,379500,379500,379500,0
|
|
20230811,181200,3666594500,379500,379500,379500,379500,0
|
|
20230811,181100,3666594500,379500,379500,379500,379500,0
|
|
20230811,181000,3666594500,379500,379500,379500,379500,0
|
|
20230811,180900,3666594500,379500,379500,379500,379500,0
|
|
20230811,180800,3666594500,379500,379500,379500,379500,0
|
|
20230811,180700,3666594500,379500,379500,379500,379500,0
|
|
20230811,180600,3666594500,379500,379500,379500,379500,0
|
|
20230811,180500,3666594500,379500,379500,379500,379500,0
|
|
20230811,180400,3666594500,379500,379500,379500,379500,0
|
|
20230811,180300,3666594500,379500,379500,379500,379500,0
|
|
20230811,180200,3666594500,379500,379500,379500,379500,0
|
|
20230811,180100,3666594500,379500,379500,379500,379500,0
|
|
20230811,180000,3666594500,379500,379500,379500,379500,0
|
|
20230811,175900,3666594500,379500,379500,379500,379500,0
|
|
20230811,175800,3666594500,379500,379500,379500,379500,0
|
|
20230811,175700,3666594500,379500,379500,379500,379500,0
|
|
20230811,175600,3666594500,379500,379500,379500,379500,0
|
|
20230811,175500,3666594500,379500,379500,379500,379500,0
|
|
20230811,175400,3666594500,379500,379500,379500,379500,0
|
|
20230811,175300,3666594500,379500,379500,379500,379500,0
|
|
20230811,175200,3666594500,379500,379500,379500,379500,0
|
|
20230811,175100,3666594500,379500,379500,379500,379500,0
|
|
20230811,175000,3666594500,379500,379500,379500,379500,0
|
|
20230811,174900,3666594500,379500,379500,379500,379500,0
|
|
20230811,174800,3666594500,379500,379500,379500,379500,0
|
|
20230811,174700,3666594500,379500,379500,379500,379500,0
|
|
20230811,174600,3666594500,379500,379500,379500,379500,518
|
|
20230811,174500,3666594500,379500,379500,379500,379500,0
|
|
20230811,174400,3666594500,379500,379500,379500,379500,0
|
|
20230811,174300,3666594500,379500,379500,379500,379500,0
|
|
20230811,174200,3666594500,379500,379500,379500,379500,0
|
|
20230811,174100,3666594500,379500,379500,379500,379500,0
|
|
20230811,174000,3666594500,379500,379500,379500,379500,0
|
|
20230811,173900,3666594500,379500,379500,379500,379500,0
|
|
20230811,173800,3666594500,379500,379500,379500,379500,0
|
|
20230811,173700,3666594500,379500,379500,379500,379500,0
|
|
20230811,173600,3666594500,379500,379500,379500,379500,0
|
|
20230811,173500,3666594500,379500,379500,379500,379500,0
|
|
20230811,173400,3666594500,379500,379500,379500,379500,0
|
|
20230811,173300,3666594500,379500,379500,379500,379500,0
|
|
20230811,173200,3666594500,379500,379500,379500,379500,0
|
|
20230811,173100,3666594500,379500,379500,379500,379500,0
|
|
20230811,173000,3666594500,379500,379500,379500,379500,0
|
|
20230811,172900,3666594500,379500,379500,379500,379500,0
|
|
20230811,172800,3666594500,379500,379500,379500,379500,0
|
|
20230811,172700,3666594500,379500,379500,379500,379500,0
|
|
20230811,172600,3666594500,379500,379500,379500,379500,0
|
|
20230811,172500,3666594500,379500,379500,379500,379500,0
|
|
20230811,172400,3666594500,379500,379500,379500,379500,0
|
|
20230811,172300,3666594500,379500,379500,379500,379500,0
|
|
20230811,172200,3666594500,379500,379500,379500,379500,0
|
|
20230811,172100,3666594500,379500,379500,379500,379500,0
|
|
20230811,172000,3666594500,379500,379500,379500,379500,0
|
|
20230811,171900,3666594500,379500,379500,379500,379500,0
|
|
20230811,171800,3666594500,379500,379500,379500,379500,0
|
|
20230811,171700,3666594500,379500,379500,379500,379500,0
|
|
20230811,171600,3666594500,379500,379500,379500,379500,518
|
|
20230811,171500,3666594500,379500,379500,379500,379500,0
|
|
20230811,171400,3666594500,379500,379500,379500,379500,0
|
|
20230811,171300,3666594500,379500,379500,379500,379500,0
|
|
20230811,171200,3666594500,379500,379500,379500,379500,0
|
|
20230811,171100,3666594500,379500,379500,379500,379500,0
|
|
20230811,171000,3666594500,379500,379500,379500,379500,0
|
|
20230811,170900,3666594500,379500,379500,379500,379500,0
|
|
20230811,170800,3666594500,379500,379500,379500,379500,0
|
|
20230811,170700,3666594500,379500,379500,379500,379500,0
|
|
20230811,170600,3666594500,379500,379500,379500,379500,0
|
|
20230811,170500,3666594500,379500,379500,379500,379500,0
|
|
20230811,170400,3666594500,379500,379500,379500,379500,0
|
|
20230811,170300,3666594500,379500,379500,379500,379500,0
|
|
20230811,170200,3666594500,379500,379500,379500,379500,0
|
|
20230811,170100,3666594500,379500,379500,379500,379500,0
|
|
20230811,170000,3666594500,379500,379500,379500,379500,0
|
|
20230811,165900,3666594500,379500,379500,379500,379500,0
|
|
20230811,165800,3666594500,379500,379500,379500,379500,0
|
|
20230811,165700,3666594500,379500,379500,379500,379500,0
|
|
20230811,165600,3666594500,379500,379500,379500,379500,0
|
|
20230811,165500,3666594500,379500,379500,379500,379500,0
|
|
20230811,165400,3666594500,379500,379500,379500,379500,0
|
|
20230811,165300,3666594500,379500,379500,379500,379500,0
|
|
20230811,165200,3666594500,379500,379500,379500,379500,0
|
|
20230811,165100,3666594500,379500,379500,379500,379500,0
|
|
20230811,165000,3666594500,379500,379500,379500,379500,0
|
|
20230811,164900,3666594500,379500,379500,379500,379500,0
|
|
20230811,164800,3666594500,379500,379500,379500,379500,0
|
|
20230811,164700,3666594500,379500,379500,379500,379500,0
|
|
20230811,164600,3666594500,379500,379500,379500,379500,518
|
|
20230811,164500,3666594500,379500,379500,379500,379500,0
|
|
20230811,164400,3666594500,379500,379500,379500,379500,0
|
|
20230811,164300,3666594500,379500,379500,379500,379500,0
|
|
20230811,164200,3666594500,379500,379500,379500,379500,0
|
|
20230811,164100,3666594500,379500,379500,379500,379500,0
|
|
20230811,164000,3666594500,379500,379500,379500,379500,0
|
|
20230811,163900,3666594500,379500,379500,379500,379500,0
|
|
20230811,163800,3666594500,379500,379500,379500,379500,0
|
|
20230811,163700,3666594500,379500,379500,379500,379500,0
|
|
20230811,163600,3666594500,379500,379500,379500,379500,0
|
|
20230811,163500,3666594500,379500,379500,379500,379500,0
|
|
20230811,163400,3666594500,379500,379500,379500,379500,0
|
|
20230811,163300,3666594500,379500,379500,379500,379500,0
|
|
20230811,163200,3666594500,379500,379500,379500,379500,0
|
|
20230811,163100,3666594500,379500,379500,379500,379500,0
|
|
20230811,163000,3666594500,379500,379500,379500,379500,0
|
|
20230811,162900,3666594500,379500,379500,379500,379500,0
|
|
20230811,162800,3666594500,379500,379500,379500,379500,0
|
|
20230811,162700,3666594500,379500,379500,379500,379500,0
|
|
20230811,162600,3666594500,379500,379500,379500,379500,0
|
|
20230811,162500,3666594500,379500,379500,379500,379500,0
|
|
20230811,162400,3666594500,379500,379500,379500,379500,0
|
|
20230811,162300,3666594500,379500,379500,379500,379500,0
|
|
20230811,162200,3666594500,379500,379500,379500,379500,0
|
|
20230811,162100,3666594500,379500,379500,379500,379500,0
|
|
20230811,162000,3666594500,379500,379500,379500,379500,0
|
|
20230811,161900,3666594500,379500,379500,379500,379500,0
|
|
20230811,161800,3666594500,379500,379500,379500,379500,0
|
|
20230811,161700,3666594500,379500,379500,379500,379500,0
|
|
20230811,161600,3666594500,379500,379500,379500,379500,518
|
|
20230811,161500,3666594500,379500,379500,379500,379500,0
|
|
20230811,161400,3666594500,379500,379500,379500,379500,0
|
|
20230811,161300,3666594500,379500,379500,379500,379500,0
|
|
20230811,161200,3666594500,379500,379500,379500,379500,0
|
|
20230811,161100,3666594500,379500,379500,379500,379500,0
|
|
20230811,161000,3666594500,379500,379500,379500,379500,0
|
|
20230811,160900,3666594500,379500,379500,379500,379500,0
|
|
20230811,160800,3666594500,379500,379500,379500,379500,0
|
|
20230811,160700,3666594500,379500,379500,379500,379500,0
|
|
20230811,160600,3666594500,379500,379500,379500,379500,0
|
|
20230811,160500,3666594500,379500,379500,379500,379500,0
|
|
20230811,160400,3666594500,379500,379500,379500,379500,0
|
|
20230811,160300,3666594500,379500,379500,379500,379500,0
|
|
20230811,160200,3666594500,379500,379500,379500,379500,0
|
|
20230811,160100,3666594500,379500,379500,379500,379500,0
|
|
20230811,160000,3666594500,379500,379500,379500,379500,0
|
|
20230811,155900,3666594500,379500,379500,379500,379500,0
|
|
20230811,155800,3666594500,379500,379500,379500,379500,0
|
|
20230811,155700,3666594500,379500,379500,379500,379500,0
|
|
20230811,155600,3666594500,379500,379500,379500,379500,0
|
|
20230811,155500,3666594500,379500,379500,379500,379500,0
|
|
20230811,155400,3666594500,379500,379500,379500,379500,0
|
|
20230811,155300,3666594500,379500,379500,379500,379500,0
|
|
20230811,155200,3666594500,379500,379500,379500,379500,0
|
|
20230811,155100,3666594500,379500,379500,379500,379500,0
|
|
20230811,155000,3666594500,379500,379500,379500,379500,0
|
|
20230811,154900,3666594500,379500,379500,379500,379500,0
|
|
20230811,154800,3666594500,379500,379500,379500,379500,0
|
|
20230811,154700,3666594500,379500,379500,379500,379500,0
|
|
20230811,154600,3666594500,379500,379500,379500,379500,518
|
|
20230811,154500,3666594500,379500,379500,379500,379500,0
|
|
20230811,154400,3666594500,379500,379500,379500,379500,0
|
|
20230811,154300,3666594500,379500,379500,379500,379500,0
|
|
20230811,154200,3666594500,379500,379500,379500,379500,0
|
|
20230811,154100,3666594500,379500,379500,379500,379500,0
|
|
20230811,154000,3666594500,379500,379500,379500,379500,0
|
|
20230811,153900,3666594500,379500,379500,379500,379500,0
|
|
20230811,153800,3666594500,379500,379500,379500,379500,0
|
|
20230811,153700,3666594500,379500,379500,379500,379500,0
|
|
20230811,153600,3666594500,379500,379500,379500,379500,0
|
|
20230811,153500,3666594500,379500,379500,379500,379500,0
|
|
20230811,153400,3666594500,379500,379500,379500,379500,0
|
|
20230811,153300,3666594500,379500,379500,379500,379500,0
|
|
20230811,153200,3666594500,379500,379500,379500,379500,0
|
|
20230811,153100,3666594500,379500,379500,379500,379500,0
|
|
20230811,153000,3666594500,379500,379500,379500,379500,518
|
|
20230811,152900,3470013500,378500,378500,378500,378500,0
|
|
20230811,152800,3470013500,378500,378500,378500,378500,0
|
|
20230811,152700,3470013500,378500,378500,378500,378500,0
|
|
20230811,152600,3470013500,378500,378500,378500,378500,0
|
|
20230811,152500,3470013500,378500,378500,378500,378500,0
|
|
20230811,152400,3470013500,378500,378500,378500,378500,0
|
|
20230811,152300,3470013500,378500,378500,378500,378500,0
|
|
20230811,152200,3470013500,378500,378500,378500,378500,0
|
|
20230811,152100,3470013500,378500,378500,378500,378500,0
|
|
20230811,152000,3470013500,378500,378500,378500,378500,0
|
|
20230811,151900,3470013500,378500,378500,378500,378500,18
|
|
20230811,151800,3463200500,378000,378500,378500,378000,72
|
|
20230811,151700,3435975000,378500,378000,378500,378000,41
|
|
20230811,151600,3420460000,378500,378000,378500,378000,86
|
|
20230811,151500,3387911500,378000,378500,378500,378000,75
|
|
20230811,151400,3359551500,378500,378500,378500,378500,27
|
|
20230811,151300,3349332000,378500,378000,378500,378000,17
|
|
20230811,151200,3342898000,378500,378500,378500,378500,3
|
|
20230811,151100,3341762500,378000,378000,378000,378000,30
|
|
20230811,151000,3330422500,378000,378000,378500,378000,99
|
|
20230811,150900,3292992500,378000,378500,378500,378000,2
|
|
20230811,150800,3292236000,378500,378000,378500,378000,51
|
|
20230811,150700,3272953500,378000,378500,378500,378000,82
|
|
20230811,150600,3241956000,378500,378500,378500,378000,93
|
|
20230811,150500,3206793000,378500,377500,378500,377500,147
|
|
20230811,150400,3151224500,377500,377500,377500,377500,2
|
|
20230811,150300,3150469500,378000,377500,378000,377500,7
|
|
20230811,150200,3147825500,377500,378000,378000,377500,5
|
|
20230811,150100,3145936500,377500,377500,378000,377500,18
|
|
20230811,150000,3139135500,378000,377500,378000,377500,8
|
|
20230811,145900,3136114000,377500,378000,378000,377500,3
|
|
20230811,145800,3134981000,378000,377500,378000,377500,4
|
|
20230811,145700,3133469500,377500,378000,378000,377500,4
|
|
20230811,145600,3131958000,377500,377500,377500,377500,1
|
|
20230811,145500,3131580500,377500,378000,378000,377500,15
|
|
20230811,145400,3125911000,377500,377500,377500,377500,2
|
|
20230811,145300,3125156000,378000,378000,378000,377500,10
|
|
20230811,145200,3121376500,378000,377500,378000,377500,6
|
|
20230811,145100,3119109500,377500,377500,377500,377500,47
|
|
20230811,145000,3101367000,378000,377500,378000,377500,4
|
|
20230811,144900,3099855500,377500,378000,378000,377500,7
|
|
20230811,144800,3097210000,377500,377500,377500,377500,30
|
|
20230811,144700,3085885000,377500,377000,377500,377000,5
|
|
20230811,144600,3083998500,377500,377500,377500,377500,11
|
|
20230811,144500,3079846000,377500,377000,377500,377000,8
|
|
20230811,144400,3076827500,377000,377500,377500,377000,5
|
|
20230811,144300,3074940500,377000,377000,377000,377000,0
|
|
20230811,144200,3074940500,377000,377000,377500,377000,6
|
|
20230811,144100,3072677000,377500,377500,377500,377500,10
|
|
20230811,144000,3068902000,377500,377000,377500,377000,14
|
|
20230811,143900,3063617500,377000,377000,377500,377000,6
|
|
20230811,143800,3061353500,377500,377500,377500,377500,0
|
|
20230811,143700,3061353500,377500,377000,377500,377000,6
|
|
20230811,143600,3059089000,377000,377000,377000,377000,15
|
|
20230811,143500,3053434000,377500,377500,377500,377000,6
|
|
20230811,143400,3051169500,377500,377500,377500,377000,29
|
|
20230811,143300,3040223500,377000,377000,377000,377000,1
|
|
20230811,143200,3039846500,377000,378000,378000,377000,23
|
|
20230811,143100,3031172500,378000,377000,378000,377000,4
|
|
20230811,143000,3029663000,377500,377500,377500,377500,25
|
|
20230811,142900,3020225500,377500,378500,378500,377500,4
|
|
20230811,142800,3018712500,378000,378000,378000,378000,158
|
|
20230811,142700,2958988500,377500,378000,378000,377500,19
|
|
20230811,142600,2951814500,377500,377500,377500,377500,2
|
|
20230811,142500,2951059500,378000,378000,378000,378000,3
|
|
20230811,142400,2949925500,377500,378000,378000,377500,5
|
|
20230811,142300,2948036500,378000,378000,378000,378000,1
|
|
20230811,142200,2947658500,378000,377500,378000,377500,4
|
|
20230811,142100,2946147000,378000,378000,378000,378000,3
|
|
20230811,142000,2945013000,377500,377500,377500,377000,24
|
|
20230811,141900,2935953500,377500,378000,378000,377500,7
|
|
20230811,141800,2933309000,378000,377500,378000,377500,3
|
|
20230811,141700,2932175500,377500,377500,378000,377500,33
|
|
20230811,141600,2919717500,378000,378000,378000,378000,3
|
|
20230811,141500,2918583500,377500,377500,377500,377500,0
|
|
20230811,141400,2918583500,377500,377500,378000,377500,6
|
|
20230811,141300,2916317000,377500,377500,377500,377500,0
|
|
20230811,141200,2916317000,377500,378500,378500,377500,7
|
|
20230811,141100,2913672000,378500,378500,378500,378500,5
|
|
20230811,141000,2911779500,378500,378000,378500,377500,15
|
|
20230811,140900,2906109500,378500,378000,378500,378000,6
|
|
20230811,140800,2903840000,378000,378000,378000,378000,1
|
|
20230811,140700,2903462000,377500,377500,378500,377500,7
|
|
20230811,140600,2900816000,378000,377500,378500,377500,22
|
|
20230811,140500,2892501000,378500,378000,378500,378000,44
|
|
20230811,140400,2875867500,378500,378000,378500,378000,4
|
|
20230811,140300,2874354000,378000,378500,378500,378000,9
|
|
20230811,140200,2870951500,378500,378000,378500,378000,10
|
|
20230811,140100,2867170000,378000,378000,378500,378000,16
|
|
20230811,140000,2861120000,378500,378000,378500,378000,72
|
|
20230811,135900,2833902000,378000,377500,378000,377500,11
|
|
20230811,135800,2829746500,377500,378000,378000,377500,3
|
|
20230811,135700,2828613000,378000,378000,378000,378000,5
|
|
20230811,135600,2826723000,378000,378000,378000,378000,3
|
|
20230811,135500,2825589000,377500,377500,377500,377500,2
|
|
20230811,135400,2824834000,378000,377500,378000,377500,4
|
|
20230811,135300,2823322500,377500,378000,378000,377500,5
|
|
20230811,135200,2821433000,377000,377500,377500,377000,4
|
|
20230811,135100,2819923500,378000,378000,378000,378000,5
|
|
20230811,135000,2818033500,377500,377500,377500,377500,3
|
|
20230811,134900,2816901000,378000,378000,378000,378000,3
|
|
20230811,134800,2815767000,377500,378000,378000,377500,7
|
|
20230811,134700,2813122500,377500,377500,377500,377500,31
|
|
20230811,134600,2801420000,377500,378000,378000,377500,8
|
|
20230811,134500,2798397000,378000,377500,378000,377500,65
|
|
20230811,134400,2773851000,377500,378500,378500,377500,107
|
|
20230811,134300,2733381000,378500,379000,379500,378500,52
|
|
20230811,134200,2713678500,379000,379000,379000,379000,1
|
|
20230811,134100,2713299500,379000,379500,379500,379000,39
|
|
20230811,134000,2698499500,379500,379500,379500,379500,4
|
|
20230811,133900,2696981500,379500,379000,379500,378500,67
|
|
20230811,133800,2671588000,379000,379500,379500,379000,4
|
|
20230811,133700,2670070500,379000,379000,379000,379000,1
|
|
20230811,133600,2669691500,379500,379500,379500,379500,4
|
|
20230811,133500,2668173500,379500,379500,379500,379500,0
|
|
20230811,133400,2668173500,379500,379500,379500,379500,3
|
|
20230811,133300,2667035000,379000,380000,380000,379000,5
|
|
20230811,133200,2665136500,379000,379000,379000,379000,27
|
|
20230811,133100,2654903500,379500,379500,379500,379500,14
|
|
20230811,133000,2649590500,380000,380000,380000,380000,0
|
|
20230811,132900,2649590500,380000,379500,380000,379000,31
|
|
20230811,132800,2637829500,379500,379500,379500,379000,25
|
|
20230811,132700,2628342500,379500,379500,379500,379500,40
|
|
20230811,132600,2613162500,379500,379500,379500,379500,11
|
|
20230811,132500,2608988000,379500,379000,379500,379000,2
|
|
20230811,132400,2608229500,379500,379500,379500,379500,3
|
|
20230811,132300,2607091000,379500,379000,379500,379000,22
|
|
20230811,132200,2598751000,379000,379000,379000,379000,80
|
|
20230811,132100,2568431000,378500,378500,379500,378500,34
|
|
20230811,132000,2555545000,379000,379000,379000,379000,78
|
|
20230811,131900,2525983000,379500,379500,379500,379500,5
|
|
20230811,131800,2524085500,379500,379000,379500,379000,14
|
|
20230811,131700,2518775500,379000,379000,379500,379000,8
|
|
20230811,131600,2515740500,379500,380000,380000,379500,279
|
|
20230811,131500,2409766500,380000,380500,380500,380000,15
|
|
20230811,131400,2404059500,380500,380500,380500,380000,34
|
|
20230811,131300,2391124500,380500,380500,380500,380500,34
|
|
20230811,131200,2378187500,380500,380500,380500,380000,33
|
|
20230811,131100,2365644500,380000,381000,381000,380000,107
|
|
20230811,131000,2324909000,381000,381500,381500,381000,59
|
|
20230811,130900,2302427500,381000,381000,381000,381000,5
|
|
20230811,130800,2300522500,381000,381000,381000,381000,68
|
|
20230811,130700,2274614500,380500,380500,381000,380500,5
|
|
20230811,130600,2272711000,381000,380500,381000,380500,4
|
|
20230811,130500,2271187500,380500,380500,381000,380500,34
|
|
20230811,130400,2258234500,381000,380500,381000,380500,10
|
|
20230811,130300,2254429000,380500,380500,380500,380000,25
|
|
20230811,130200,2244917000,380500,381000,381000,380500,85
|
|
20230811,130100,2212556500,381000,379500,381000,379500,69
|
|
20230811,130000,2186302000,380000,380000,380000,380000,256
|
|
20230811,125900,2089022000,380000,380000,380000,380000,15
|
|
20230811,125800,2083322000,379500,379500,379500,379500,155
|
|
20230811,125700,2024499500,379500,379000,379500,379000,3
|
|
20230811,125600,2023362000,379500,379500,379500,378500,59
|
|
20230811,125500,2000999000,379500,379000,379500,379000,5
|
|
20230811,125400,1999102000,379500,379500,379500,379500,2
|
|
20230811,125300,1998343000,379500,379500,379500,379000,8
|
|
20230811,125200,1995308500,379500,380000,380000,378500,48
|
|
20230811,125100,1977092000,380000,379000,380000,379000,639
|
|
20230811,125000,1734541000,378500,378500,378500,378500,247
|
|
20230811,124900,1641051500,378500,378500,378500,378500,1
|
|
20230811,124800,1640673000,378500,378000,378500,378000,8
|
|
20230811,124700,1637647500,378000,378000,378500,378000,11
|
|
20230811,124600,1633487000,378000,378000,378000,378000,4
|
|
20230811,124500,1631975000,378500,378000,378500,378000,12
|
|
20230811,124400,1627436000,378000,378000,378000,378000,7
|
|
20230811,124300,1624790000,377500,378000,378500,377500,33
|
|
20230811,124200,1612315000,377500,377500,378500,377500,45
|
|
20230811,124100,1595288500,378000,378000,378500,377000,39
|
|
20230811,124000,1580535000,378000,378000,378000,378000,6
|
|
20230811,123900,1578267000,378000,378000,378000,378000,1
|
|
20230811,123800,1577889000,378000,377500,378000,377500,10
|
|
20230811,123700,1574112500,377500,378000,378000,377500,7
|
|
20230811,123600,1571467500,377000,378000,378000,377000,5
|
|
20230811,123500,1569579500,378000,378000,378000,378000,233
|
|
20230811,123400,1481505500,377000,377500,377500,377000,7
|
|
20230811,123300,1478866000,378000,377000,378000,377000,4
|
|
20230811,123200,1477355000,377000,378000,378000,377000,4
|
|
20230811,123100,1475844000,377500,377000,377500,377000,5
|
|
20230811,123000,1473957500,378000,377000,378000,377000,54
|
|
20230811,122900,1453571500,378000,377000,378000,377000,5
|
|
20230811,122800,1451684000,378000,378000,378000,378000,3
|
|
20230811,122700,1450550000,377500,378000,378000,377500,45
|
|
20230811,122600,1433560500,377500,378000,378000,377500,26
|
|
20230811,122500,1423744500,378000,377500,378000,377500,5
|
|
20230811,122400,1421855500,377500,377500,378000,377500,25
|
|
20230811,122300,1412406500,377500,378000,378000,377500,16
|
|
20230811,122200,1406361500,377500,378000,378000,377500,5
|
|
20230811,122100,1404472000,377500,377500,377500,377500,3
|
|
20230811,122000,1403339500,378000,377500,378000,377500,36
|
|
20230811,121900,1389748000,377500,377500,377500,377500,37
|
|
20230811,121800,1375780500,377500,377500,377500,377000,41
|
|
20230811,121700,1360303500,377500,378000,378000,377500,36
|
|
20230811,121600,1346711500,378000,378000,378000,377500,4
|
|
20230811,121500,1345200500,378000,377000,378000,377000,260
|
|
20230811,121400,1247069500,376500,376500,376500,376500,141
|
|
20230811,121300,1193983000,376500,376000,376500,376000,5
|
|
20230811,121200,1192102000,376000,376500,376500,376000,7
|
|
20230811,121100,1189467500,376500,376000,376500,376000,18
|
|
20230811,121000,1182696000,376000,376500,376500,376000,5
|
|
20230811,120900,1180814500,376500,376500,376500,376500,6
|
|
20230811,120800,1178555500,376000,376000,376000,376000,3
|
|
20230811,120700,1177427500,376000,376500,376500,376000,9
|
|
20230811,120600,1174039500,376500,376000,376500,376000,3
|
|
20230811,120500,1172911000,376500,376500,376500,376000,9
|
|
20230811,120400,1169523000,376500,376500,376500,376500,4
|
|
20230811,120300,1168017000,376000,376000,376000,376000,1
|
|
20230811,120200,1167641000,376500,376500,376500,376500,8
|
|
20230811,120100,1164629000,376500,376500,376500,376000,7
|
|
20230811,120000,1161994500,376500,376000,376500,376000,8
|
|
20230811,115900,1158983500,376500,376500,376500,376500,3
|
|
20230811,115800,1157854000,376000,376500,376500,376000,4
|
|
20230811,115700,1156348500,376500,376500,376500,376500,3
|
|
20230811,115600,1155219000,376000,376500,376500,376000,8
|
|
20230811,115500,1152209000,376000,376500,376500,376000,11
|
|
20230811,115400,1148068000,376500,376000,376500,376000,6
|
|
20230811,115300,1145809500,376000,376000,376000,376000,1
|
|
20230811,115200,1145433500,376500,376000,376500,376000,8
|
|
20230811,115100,1142422500,376000,376500,376500,376000,5
|
|
20230811,115000,1140541000,376500,376000,376500,376000,2
|
|
20230811,114900,1139788500,376500,376000,376500,376000,5
|
|
20230811,114800,1137907000,376000,376000,376000,376000,2
|
|
20230811,114700,1137155000,376500,376500,376500,376500,3
|
|
20230811,114600,1136025500,376000,376500,376500,376000,7
|
|
20230811,114500,1133391500,376000,376500,376500,376000,4
|
|
20230811,114400,1131886500,376500,376000,376500,376000,13
|
|
20230811,114300,1126994000,376500,376500,376500,376500,4
|
|
20230811,114200,1125488000,376500,376000,376500,376000,4
|
|
20230811,114100,1123982500,376000,376500,376500,376000,4
|
|
20230811,114000,1122477000,376500,376000,376500,376000,7
|
|
20230811,113900,1119844500,376000,376500,376500,376000,10
|
|
20230811,113800,1116080500,376500,376000,376500,376000,8
|
|
20230811,113700,1113069500,376500,376000,376500,376000,56
|
|
20230811,113600,1092012000,376500,376000,376500,376000,7
|
|
20230811,113500,1089378000,376000,376000,376000,376000,1
|
|
20230811,113400,1089002000,376000,376000,376500,376000,7
|
|
20230811,113300,1086368000,376000,376000,376000,376000,3
|
|
20230811,113200,1085240000,376500,376000,376500,376000,6
|
|
20230811,113100,1082982000,376000,376000,376500,376000,4
|
|
20230811,113000,1081477500,376500,376000,376500,376000,15
|
|
20230811,112900,1075830500,376000,376000,376000,376000,5
|
|
20230811,112800,1073950500,376000,376000,376000,376000,9
|
|
20230811,112700,1070566500,375500,376000,376000,375500,2
|
|
20230811,112600,1069815000,375500,375500,376000,375500,6
|
|
20230811,112500,1067560500,375500,376500,376500,375500,111
|
|
20230811,112400,1025814500,376500,376000,376500,376000,4
|
|
20230811,112300,1024309000,376000,376500,376500,376000,8
|
|
20230811,112200,1021299500,376000,376500,376500,376000,9
|
|
20230811,112100,1017912500,376500,376000,376500,376000,5
|
|
20230811,112000,1016030500,376500,376000,376500,376000,11
|
|
20230811,111900,1011889500,376500,376000,376500,376000,6
|
|
20230811,111800,1009631500,376000,376500,376500,375500,5
|
|
20230811,111700,1007750500,376000,376000,376000,376000,1
|
|
20230811,111600,1007374500,376500,376000,376500,376000,8
|
|
20230811,111500,1004365000,375500,376000,376000,375500,18
|
|
20230811,111400,997597500,376000,375500,376000,375500,6
|
|
20230811,111300,995342500,376000,376000,376000,375500,43
|
|
20230811,111200,979175000,375500,375500,375500,375500,0
|
|
20230811,111100,979175000,375500,375500,376000,375500,5
|
|
20230811,111000,977296000,375500,376000,376000,375500,3
|
|
20230811,110900,976169000,376000,375500,376000,375500,19
|
|
20230811,110800,969028500,375500,376000,376000,375500,21
|
|
20230811,110700,961141000,375500,375500,375500,375500,2
|
|
20230811,110600,960390000,375500,375500,376000,375500,10
|
|
20230811,110500,956633500,375500,375500,375500,375500,23
|
|
20230811,110400,947997000,375500,375000,375500,375000,5
|
|
20230811,110300,946120500,375000,375500,375500,375000,5
|
|
20230811,110200,944243500,375500,375000,375500,375000,5
|
|
20230811,110100,942366500,375500,375000,375500,375000,8
|
|
20230811,110000,939363500,375000,375500,375500,375000,38
|
|
20230811,105900,925096500,375500,375500,375500,375500,2
|
|
20230811,105800,924345500,375500,376000,376000,375500,3
|
|
20230811,105700,923218500,375500,375500,376000,375500,7
|
|
20230811,105600,920589500,376000,375500,376000,375500,5
|
|
20230811,105500,918710000,376000,376000,376000,375500,3
|
|
20230811,105400,917582500,375500,375500,375500,375500,3
|
|
20230811,105300,916456000,375500,375500,375500,375500,1
|
|
20230811,105200,916080500,375500,375500,375500,375500,2
|
|
20230811,105100,915329500,375500,375500,376000,375500,5
|
|
20230811,105000,913451500,375500,375500,375500,375500,0
|
|
20230811,104900,913451500,375500,375500,375500,375500,1
|
|
20230811,104800,913076000,375500,375500,376000,375500,65
|
|
20230811,104700,888664000,375500,375500,375500,375500,0
|
|
20230811,104600,888664000,375500,376000,376000,375500,4
|
|
20230811,104500,887161000,376000,376000,376000,376000,87
|
|
20230811,104400,854449000,376000,376000,376000,376000,2
|
|
20230811,104300,853697000,376000,376000,376000,376000,1
|
|
20230811,104200,853321000,376500,376500,376500,376500,6
|
|
20230811,104100,851062000,376000,376500,376500,376000,2
|
|
20230811,104000,850309500,376500,376500,376500,376500,29
|
|
20230811,103900,839391000,377000,376500,377000,376500,2
|
|
20230811,103800,838637500,376500,376000,376500,376000,5
|
|
20230811,103700,836755500,376500,376500,376500,376000,42
|
|
20230811,103600,820949000,376000,376000,376500,376000,4
|
|
20230811,103500,819444000,376000,376000,376000,376000,4
|
|
20230811,103400,817940000,376500,376500,376500,376500,2
|
|
20230811,103300,817187000,376500,376000,376500,376000,34
|
|
20230811,103200,804386500,376500,376500,376500,376000,151
|
|
20230811,103100,747591500,376500,376500,377000,376500,19
|
|
20230811,103000,740433000,376500,376500,376500,376500,0
|
|
20230811,102900,740433000,376500,376500,376500,376500,57
|
|
20230811,102800,718972500,376500,376500,376500,376500,48
|
|
20230811,102700,700900500,376500,376500,376500,376500,10
|
|
20230811,102600,697135500,376500,376500,376500,376500,1
|
|
20230811,102500,696759000,376500,377000,377000,376500,2
|
|
20230811,102400,696005500,377000,377000,377000,376500,61
|
|
20230811,102300,673009000,377500,377500,377500,377500,23
|
|
20230811,102200,664326500,377000,377500,377500,377000,15
|
|
20230811,102100,658668000,378000,378000,378000,377000,7
|
|
20230811,102000,656023000,378000,377000,378000,377000,77
|
|
20230811,101900,626946500,377500,377500,378500,377000,57
|
|
20230811,101800,605400000,377500,377000,377500,377000,24
|
|
20230811,101700,596345000,377000,376000,377000,376000,152
|
|
20230811,101600,539063000,376000,375500,376000,375500,5
|
|
20230811,101500,537184500,376000,375500,376000,375500,63
|
|
20230811,101400,513497000,375500,375500,375500,375500,71
|
|
20230811,101300,486836500,375500,375500,375500,375500,11
|
|
20230811,101200,482706000,375000,375500,375500,375000,4
|
|
20230811,101100,481205000,375500,375500,375500,375500,15
|
|
20230811,101000,475572500,375500,375500,375500,375000,6
|
|
20230811,100900,473320500,375000,375000,375000,374500,16
|
|
20230811,100800,467321000,375000,375000,375000,375000,0
|
|
20230811,100700,467321000,375000,375000,375000,374500,5
|
|
20230811,100600,465447500,374500,375000,375000,374500,3
|
|
20230811,100500,464323500,375000,375000,375000,374500,45
|
|
20230811,100400,447450500,375000,374500,375000,374500,36
|
|
20230811,100300,433968000,374500,374500,374500,374500,11
|
|
20230811,100200,429848500,374500,374500,374500,374000,6
|
|
20230811,100100,427603000,374500,374000,374500,374000,6
|
|
20230811,100000,425357500,374000,374500,374500,374000,14
|
|
20230811,095900,420121000,374000,374000,374000,374000,4
|
|
20230811,095800,418625000,374000,374000,374000,374000,84
|
|
20230811,095700,387209000,374000,374000,374000,374000,1
|
|
20230811,095600,386835000,374000,374000,374000,374000,12
|
|
20230811,095500,382347000,374000,374000,374000,374000,26
|
|
20230811,095400,372623000,374500,374500,374500,374500,9
|
|
20230811,095300,369252500,374500,374500,374500,374500,13
|
|
20230811,095200,364384000,374500,374500,374500,374500,5
|
|
20230811,095100,362511500,374500,374500,374500,374500,16
|
|
20230811,095000,356519500,374500,374500,374500,374500,17
|
|
20230811,094900,350153000,374500,374500,374500,374500,7
|
|
20230811,094800,347531500,374500,374500,374500,374500,15
|
|
20230811,094700,341914000,374500,374500,374500,374500,4
|
|
20230811,094600,340416000,374500,374500,374500,374500,1
|
|
20230811,094500,340041500,374500,374500,374500,374500,43
|
|
20230811,094400,323938000,374000,374500,374500,374000,51
|
|
20230811,094300,304839000,374500,374500,374500,374500,22
|
|
20230811,094200,296600000,374000,374000,374000,374000,6
|
|
20230811,094100,294356000,374500,374500,374500,374500,15
|
|
20230811,094000,288738500,374500,374500,375000,374500,3
|
|
20230811,093900,287614500,374500,374500,374500,374500,2
|
|
20230811,093800,286865500,374500,374500,374500,374500,20
|
|
20230811,093700,279375500,374500,374500,374500,374500,14
|
|
20230811,093600,274132500,375000,375000,375000,374500,12
|
|
20230811,093500,269633000,374500,374500,375000,374500,17
|
|
20230811,093400,263266000,374500,374500,374500,374500,1
|
|
20230811,093300,262891500,374500,375000,375000,374500,64
|
|
20230811,093200,238892000,375000,376000,376000,375000,35
|
|
20230811,093100,225749000,376000,375500,376000,375500,5
|
|
20230811,093000,223869500,376000,375500,376000,375500,4
|
|
20230811,092900,222366000,376000,376000,376000,375500,4
|
|
20230811,092800,220862500,376000,375500,376000,375500,8
|
|
20230811,092700,217856000,376000,375500,376000,375500,12
|
|
20230811,092600,213349000,375500,375500,375500,375500,20
|
|
20230811,092500,205839000,375500,376000,376000,375500,48
|
|
20230811,092400,187814500,376000,376000,376000,376000,15
|
|
20230811,092300,182174500,376000,375500,376000,375500,12
|
|
20230811,092200,177667500,376500,376000,377000,376000,75
|
|
20230811,092100,149428000,375500,375500,375500,375500,2
|
|
20230811,092000,148677000,376000,376500,376500,376000,6
|
|
20230811,091900,146420000,376000,376000,376000,376000,4
|
|
20230811,091800,144916000,376000,376500,376500,376000,8
|
|
20230811,091700,141905000,376500,376500,376500,376500,2
|
|
20230811,091600,141152000,376500,376500,376500,376500,20
|
|
20230811,091500,133622000,376500,376000,376500,376000,12
|
|
20230811,091400,129105500,376000,376000,376000,376000,19
|
|
20230811,091300,121961500,376000,375000,376000,375000,42
|
|
20230811,091200,106173500,375000,375500,375500,375000,11
|
|
20230811,091100,102044500,375500,375500,375500,375500,9
|
|
20230811,091000,98665000,375000,376000,376000,375000,15
|
|
20230811,090900,93032500,375500,376000,376000,375500,17
|
|
20230811,090800,86645500,376500,376000,376500,376000,52
|
|
20230811,090700,67073000,376000,376000,376000,375500,48
|
|
20230811,090600,49027500,376000,376000,376000,376000,7
|
|
20230811,090500,46395500,376000,375500,376000,375500,5
|
|
20230811,090400,44516500,375500,376000,376000,375500,13
|
|
20230811,090300,39634500,375500,375000,375500,375000,6
|
|
20230811,090200,37382000,375500,375500,375500,375500,0
|
|
20230811,090100,37382000,375500,374500,375500,374500,4
|
|
20230811,090000,35882000,375500,373500,375500,373500,96
|