590 lines
33 KiB
CSV
590 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230714,184700,4121002000,385000,385000,385000,385000,1146
|
|
20230714,184600,4121002000,385000,385000,385000,385000,0
|
|
20230714,184500,4121002000,385000,385000,385000,385000,0
|
|
20230714,184400,4121002000,385000,385000,385000,385000,0
|
|
20230714,184300,4121002000,385000,385000,385000,385000,0
|
|
20230714,184200,4121002000,385000,385000,385000,385000,0
|
|
20230714,184100,4121002000,385000,385000,385000,385000,0
|
|
20230714,184000,4121002000,385000,385000,385000,385000,0
|
|
20230714,183900,4121002000,385000,385000,385000,385000,0
|
|
20230714,183800,4121002000,385000,385000,385000,385000,0
|
|
20230714,183700,4121002000,385000,385000,385000,385000,0
|
|
20230714,183600,4121002000,385000,385000,385000,385000,0
|
|
20230714,183500,4121002000,385000,385000,385000,385000,0
|
|
20230714,183400,4121002000,385000,385000,385000,385000,0
|
|
20230714,183300,4121002000,385000,385000,385000,385000,0
|
|
20230714,183200,4121002000,385000,385000,385000,385000,0
|
|
20230714,183100,4121002000,385000,385000,385000,385000,0
|
|
20230714,183000,4121002000,385000,385000,385000,385000,0
|
|
20230714,182900,4121002000,385000,385000,385000,385000,0
|
|
20230714,182800,4121002000,385000,385000,385000,385000,0
|
|
20230714,182700,4121002000,385000,385000,385000,385000,0
|
|
20230714,182600,4121002000,385000,385000,385000,385000,0
|
|
20230714,182500,4121002000,385000,385000,385000,385000,0
|
|
20230714,182400,4121002000,385000,385000,385000,385000,0
|
|
20230714,182300,4121002000,385000,385000,385000,385000,0
|
|
20230714,182200,4121002000,385000,385000,385000,385000,0
|
|
20230714,182100,4121002000,385000,385000,385000,385000,0
|
|
20230714,182000,4121002000,385000,385000,385000,385000,0
|
|
20230714,181900,4121002000,385000,385000,385000,385000,0
|
|
20230714,181800,4121002000,385000,385000,385000,385000,0
|
|
20230714,181700,4121002000,385000,385000,385000,385000,1146
|
|
20230714,181600,4121002000,385000,385000,385000,385000,0
|
|
20230714,181500,4121002000,385000,385000,385000,385000,0
|
|
20230714,181400,4121002000,385000,385000,385000,385000,0
|
|
20230714,181300,4121002000,385000,385000,385000,385000,0
|
|
20230714,181200,4121002000,385000,385000,385000,385000,0
|
|
20230714,181100,4121002000,385000,385000,385000,385000,0
|
|
20230714,181000,4121002000,385000,385000,385000,385000,0
|
|
20230714,180900,4121002000,385000,385000,385000,385000,0
|
|
20230714,180800,4121002000,385000,385000,385000,385000,0
|
|
20230714,180700,4121002000,385000,385000,385000,385000,0
|
|
20230714,180600,4121002000,385000,385000,385000,385000,0
|
|
20230714,180500,4121002000,385000,385000,385000,385000,0
|
|
20230714,180400,4121002000,385000,385000,385000,385000,0
|
|
20230714,180300,4121002000,385000,385000,385000,385000,0
|
|
20230714,180200,4121002000,385000,385000,385000,385000,0
|
|
20230714,180100,4121002000,385000,385000,385000,385000,0
|
|
20230714,180000,4121002000,385000,385000,385000,385000,0
|
|
20230714,175900,4121002000,385000,385000,385000,385000,0
|
|
20230714,175800,4121002000,385000,385000,385000,385000,0
|
|
20230714,175700,4121002000,385000,385000,385000,385000,0
|
|
20230714,175600,4121002000,385000,385000,385000,385000,0
|
|
20230714,175500,4121002000,385000,385000,385000,385000,0
|
|
20230714,175400,4121002000,385000,385000,385000,385000,0
|
|
20230714,175300,4121002000,385000,385000,385000,385000,0
|
|
20230714,175200,4121002000,385000,385000,385000,385000,0
|
|
20230714,175100,4121002000,385000,385000,385000,385000,0
|
|
20230714,175000,4121002000,385000,385000,385000,385000,0
|
|
20230714,174900,4121002000,385000,385000,385000,385000,0
|
|
20230714,174800,4121002000,385000,385000,385000,385000,0
|
|
20230714,174700,4121002000,385000,385000,385000,385000,1146
|
|
20230714,174600,4121002000,385000,385000,385000,385000,0
|
|
20230714,174500,4121002000,385000,385000,385000,385000,0
|
|
20230714,174400,4121002000,385000,385000,385000,385000,0
|
|
20230714,174300,4121002000,385000,385000,385000,385000,0
|
|
20230714,174200,4121002000,385000,385000,385000,385000,0
|
|
20230714,174100,4121002000,385000,385000,385000,385000,0
|
|
20230714,174000,4121002000,385000,385000,385000,385000,0
|
|
20230714,173900,4121002000,385000,385000,385000,385000,0
|
|
20230714,173800,4121002000,385000,385000,385000,385000,0
|
|
20230714,173700,4121002000,385000,385000,385000,385000,0
|
|
20230714,173600,4121002000,385000,385000,385000,385000,0
|
|
20230714,173500,4121002000,385000,385000,385000,385000,0
|
|
20230714,173400,4121002000,385000,385000,385000,385000,0
|
|
20230714,173300,4121002000,385000,385000,385000,385000,0
|
|
20230714,173200,4121002000,385000,385000,385000,385000,0
|
|
20230714,173100,4121002000,385000,385000,385000,385000,0
|
|
20230714,173000,4121002000,385000,385000,385000,385000,0
|
|
20230714,172900,4121002000,385000,385000,385000,385000,0
|
|
20230714,172800,4121002000,385000,385000,385000,385000,0
|
|
20230714,172700,4121002000,385000,385000,385000,385000,0
|
|
20230714,172600,4121002000,385000,385000,385000,385000,0
|
|
20230714,172500,4121002000,385000,385000,385000,385000,0
|
|
20230714,172400,4121002000,385000,385000,385000,385000,0
|
|
20230714,172300,4121002000,385000,385000,385000,385000,0
|
|
20230714,172200,4121002000,385000,385000,385000,385000,0
|
|
20230714,172100,4121002000,385000,385000,385000,385000,0
|
|
20230714,172000,4121002000,385000,385000,385000,385000,0
|
|
20230714,171900,4121002000,385000,385000,385000,385000,0
|
|
20230714,171800,4121002000,385000,385000,385000,385000,0
|
|
20230714,171700,4121002000,385000,385000,385000,385000,1146
|
|
20230714,171600,4121002000,385000,385000,385000,385000,0
|
|
20230714,171500,4121002000,385000,385000,385000,385000,0
|
|
20230714,171400,4121002000,385000,385000,385000,385000,0
|
|
20230714,171300,4121002000,385000,385000,385000,385000,0
|
|
20230714,171200,4121002000,385000,385000,385000,385000,0
|
|
20230714,171100,4121002000,385000,385000,385000,385000,0
|
|
20230714,171000,4121002000,385000,385000,385000,385000,0
|
|
20230714,170900,4121002000,385000,385000,385000,385000,0
|
|
20230714,170800,4121002000,385000,385000,385000,385000,0
|
|
20230714,170700,4121002000,385000,385000,385000,385000,0
|
|
20230714,170600,4121002000,385000,385000,385000,385000,0
|
|
20230714,170500,4121002000,385000,385000,385000,385000,0
|
|
20230714,170400,4121002000,385000,385000,385000,385000,0
|
|
20230714,170300,4121002000,385000,385000,385000,385000,0
|
|
20230714,170200,4121002000,385000,385000,385000,385000,0
|
|
20230714,170100,4121002000,385000,385000,385000,385000,0
|
|
20230714,170000,4121002000,385000,385000,385000,385000,0
|
|
20230714,165900,4121002000,385000,385000,385000,385000,0
|
|
20230714,165800,4121002000,385000,385000,385000,385000,0
|
|
20230714,165700,4121002000,385000,385000,385000,385000,0
|
|
20230714,165600,4121002000,385000,385000,385000,385000,0
|
|
20230714,165500,4121002000,385000,385000,385000,385000,0
|
|
20230714,165400,4121002000,385000,385000,385000,385000,0
|
|
20230714,165300,4121002000,385000,385000,385000,385000,0
|
|
20230714,165200,4121002000,385000,385000,385000,385000,0
|
|
20230714,165100,4121002000,385000,385000,385000,385000,0
|
|
20230714,165000,4121002000,385000,385000,385000,385000,0
|
|
20230714,164900,4121002000,385000,385000,385000,385000,0
|
|
20230714,164800,4121002000,385000,385000,385000,385000,0
|
|
20230714,164700,4121002000,385000,385000,385000,385000,1146
|
|
20230714,164600,4121002000,385000,385000,385000,385000,0
|
|
20230714,164500,4121002000,385000,385000,385000,385000,0
|
|
20230714,164400,4121002000,385000,385000,385000,385000,0
|
|
20230714,164300,4121002000,385000,385000,385000,385000,0
|
|
20230714,164200,4121002000,385000,385000,385000,385000,0
|
|
20230714,164100,4121002000,385000,385000,385000,385000,0
|
|
20230714,164000,4121002000,385000,385000,385000,385000,0
|
|
20230714,163900,4121002000,385000,385000,385000,385000,0
|
|
20230714,163800,4121002000,385000,385000,385000,385000,0
|
|
20230714,163700,4121002000,385000,385000,385000,385000,0
|
|
20230714,163600,4121002000,385000,385000,385000,385000,0
|
|
20230714,163500,4121002000,385000,385000,385000,385000,0
|
|
20230714,163400,4121002000,385000,385000,385000,385000,0
|
|
20230714,163300,4121002000,385000,385000,385000,385000,0
|
|
20230714,163200,4121002000,385000,385000,385000,385000,0
|
|
20230714,163100,4121002000,385000,385000,385000,385000,0
|
|
20230714,163000,4121002000,385000,385000,385000,385000,0
|
|
20230714,162900,4121002000,385000,385000,385000,385000,0
|
|
20230714,162800,4121002000,385000,385000,385000,385000,0
|
|
20230714,162700,4121002000,385000,385000,385000,385000,0
|
|
20230714,162600,4121002000,385000,385000,385000,385000,0
|
|
20230714,162500,4121002000,385000,385000,385000,385000,0
|
|
20230714,162400,4121002000,385000,385000,385000,385000,0
|
|
20230714,162300,4121002000,385000,385000,385000,385000,0
|
|
20230714,162200,4121002000,385000,385000,385000,385000,0
|
|
20230714,162100,4121002000,385000,385000,385000,385000,0
|
|
20230714,162000,4121002000,385000,385000,385000,385000,0
|
|
20230714,161900,4121002000,385000,385000,385000,385000,0
|
|
20230714,161800,4121002000,385000,385000,385000,385000,0
|
|
20230714,161700,4121002000,385000,385000,385000,385000,1146
|
|
20230714,161600,4121002000,385000,385000,385000,385000,0
|
|
20230714,161500,4121002000,385000,385000,385000,385000,0
|
|
20230714,161400,4121002000,385000,385000,385000,385000,0
|
|
20230714,161300,4121002000,385000,385000,385000,385000,0
|
|
20230714,161200,4121002000,385000,385000,385000,385000,0
|
|
20230714,161100,4121002000,385000,385000,385000,385000,0
|
|
20230714,161000,4121002000,385000,385000,385000,385000,0
|
|
20230714,160900,4121002000,385000,385000,385000,385000,0
|
|
20230714,160800,4121002000,385000,385000,385000,385000,0
|
|
20230714,160700,4121002000,385000,385000,385000,385000,0
|
|
20230714,160600,4121002000,385000,385000,385000,385000,0
|
|
20230714,160500,4121002000,385000,385000,385000,385000,0
|
|
20230714,160400,4121002000,385000,385000,385000,385000,0
|
|
20230714,160300,4121002000,385000,385000,385000,385000,0
|
|
20230714,160200,4121002000,385000,385000,385000,385000,0
|
|
20230714,160100,4121002000,385000,385000,385000,385000,0
|
|
20230714,160000,4121002000,385000,385000,385000,385000,0
|
|
20230714,155900,4121002000,385000,385000,385000,385000,0
|
|
20230714,155800,4121002000,385000,385000,385000,385000,0
|
|
20230714,155700,4121002000,385000,385000,385000,385000,0
|
|
20230714,155600,4121002000,385000,385000,385000,385000,0
|
|
20230714,155500,4121002000,385000,385000,385000,385000,0
|
|
20230714,155400,4121002000,385000,385000,385000,385000,0
|
|
20230714,155300,4121002000,385000,385000,385000,385000,0
|
|
20230714,155200,4121002000,385000,385000,385000,385000,0
|
|
20230714,155100,4121002000,385000,385000,385000,385000,0
|
|
20230714,155000,4121002000,385000,385000,385000,385000,0
|
|
20230714,154900,4121002000,385000,385000,385000,385000,0
|
|
20230714,154800,4121002000,385000,385000,385000,385000,0
|
|
20230714,154700,4121002000,385000,385000,385000,385000,1146
|
|
20230714,154600,4121002000,385000,385000,385000,385000,0
|
|
20230714,154500,4121002000,385000,385000,385000,385000,0
|
|
20230714,154400,4121002000,385000,385000,385000,385000,0
|
|
20230714,154300,4121002000,385000,385000,385000,385000,0
|
|
20230714,154200,4121002000,385000,385000,385000,385000,0
|
|
20230714,154100,4121002000,385000,385000,385000,385000,0
|
|
20230714,154000,4121002000,385000,385000,385000,385000,0
|
|
20230714,153900,4121002000,385000,385000,385000,385000,0
|
|
20230714,153800,4121002000,385000,385000,385000,385000,0
|
|
20230714,153700,4121002000,385000,385000,385000,385000,0
|
|
20230714,153600,4121002000,385000,385000,385000,385000,0
|
|
20230714,153500,4121002000,385000,385000,385000,385000,0
|
|
20230714,153400,4121002000,385000,385000,385000,385000,0
|
|
20230714,153300,4121002000,385000,385000,385000,385000,0
|
|
20230714,153200,4121002000,385000,385000,385000,385000,0
|
|
20230714,153100,4121002000,385000,385000,385000,385000,0
|
|
20230714,153000,4121002000,385000,385000,385000,385000,1146
|
|
20230714,152900,3679792000,385000,385000,385000,385000,0
|
|
20230714,152800,3679792000,385000,385000,385000,385000,0
|
|
20230714,152700,3679792000,385000,385000,385000,385000,0
|
|
20230714,152600,3679792000,385000,385000,385000,385000,0
|
|
20230714,152500,3679792000,385000,385000,385000,385000,0
|
|
20230714,152400,3679792000,385000,385000,385000,385000,0
|
|
20230714,152300,3679792000,385000,385000,385000,385000,0
|
|
20230714,152200,3679792000,385000,385000,385000,385000,0
|
|
20230714,152100,3679792000,385000,385000,385000,385000,0
|
|
20230714,152000,3679792000,385000,385000,385000,385000,0
|
|
20230714,151900,3679792000,385000,385000,385000,385000,46
|
|
20230714,151800,3662082000,385000,384500,385000,384500,19
|
|
20230714,151700,3654776000,385000,385000,385000,385000,3
|
|
20230714,151600,3653621000,385000,386000,386000,385000,286
|
|
20230714,151500,3543467000,385500,385500,386000,385500,59
|
|
20230714,151400,3520709500,386000,386000,386000,386000,5
|
|
20230714,151300,3518779500,386000,386000,386000,385500,8
|
|
20230714,151200,3515692000,386000,385500,386000,385500,24
|
|
20230714,151100,3506435500,386000,386000,386000,386000,7
|
|
20230714,151000,3503733500,385500,386000,386000,385500,152
|
|
20230714,150900,3445062000,386500,386500,386500,386500,11
|
|
20230714,150800,3440810500,386500,386500,386500,386500,8
|
|
20230714,150700,3437718500,386500,386500,386500,386500,5
|
|
20230714,150600,3435786000,386500,386500,386500,386000,21
|
|
20230714,150500,3427670000,386500,386500,386500,386500,11
|
|
20230714,150400,3423418500,386500,387000,387000,386500,139
|
|
20230714,150300,3369691500,387000,386500,387000,386500,7
|
|
20230714,150200,3366984500,386500,387000,387000,386500,4
|
|
20230714,150100,3365437000,386500,387000,387000,386500,11
|
|
20230714,150000,3361180500,387000,387000,387000,386500,24
|
|
20230714,145900,3351897500,387000,387000,387000,386500,8
|
|
20230714,145800,3348802000,387000,387000,387000,386500,9
|
|
20230714,145700,3345319500,387000,387000,387000,386500,9
|
|
20230714,145600,3341838500,387000,387000,387000,386500,24
|
|
20230714,145500,3332553000,387000,386500,387000,386500,3
|
|
20230714,145400,3331392500,386500,387000,387000,386500,2
|
|
20230714,145300,3330619000,387000,387000,387000,386500,178
|
|
20230714,145200,3261817500,387000,387000,387000,386500,4
|
|
20230714,145100,3260270000,387000,387000,387000,387000,1
|
|
20230714,145000,3259883000,386500,386500,387000,386500,22
|
|
20230714,144900,3251372500,387000,386500,387000,386500,57
|
|
20230714,144800,3229333500,387000,387000,387000,386500,26
|
|
20230714,144700,3219281500,387000,387000,387000,387000,9
|
|
20230714,144600,3215798500,387000,387000,387000,387000,8
|
|
20230714,144500,3212702500,387000,387000,387000,387000,7
|
|
20230714,144400,3209993500,387000,387000,387000,387000,14
|
|
20230714,144300,3204575500,387000,387000,387000,387000,19
|
|
20230714,144200,3197222500,387000,387000,387000,387000,4
|
|
20230714,144100,3195674500,387000,387000,387000,387000,11
|
|
20230714,144000,3191417500,387000,387000,387000,386500,5
|
|
20230714,143900,3189483000,386500,386500,387000,386500,91
|
|
20230714,143800,3154307000,386500,387000,387000,386500,6
|
|
20230714,143700,3151986000,387000,387000,387000,386500,25
|
|
20230714,143600,3142314000,387000,387000,387000,387000,9
|
|
20230714,143500,3138831000,386500,387000,387000,386500,5
|
|
20230714,143400,3136896500,387000,387000,387000,387000,12
|
|
20230714,143300,3132252500,387000,387000,387000,387000,5
|
|
20230714,143200,3130317500,387000,387000,387000,387000,48
|
|
20230714,143100,3111741500,386500,387000,387000,386500,12
|
|
20230714,143000,3107098000,387000,387000,387000,386500,6
|
|
20230714,142900,3104776500,387000,387000,387000,387000,12
|
|
20230714,142800,3100132500,387000,387000,387000,387000,7
|
|
20230714,142700,3097423500,386500,386500,387000,386500,65
|
|
20230714,142600,3072294500,386500,386500,386500,386000,62
|
|
20230714,142500,3048344000,386500,386500,386500,386500,18
|
|
20230714,142400,3041387000,386500,386500,386500,386000,22
|
|
20230714,142300,3032886500,386500,386500,386500,386500,5
|
|
20230714,142200,3030954000,386500,386500,386500,386500,1
|
|
20230714,142100,3030567500,386500,386500,386500,386500,4
|
|
20230714,142000,3029021500,386500,386500,386500,386500,3
|
|
20230714,141900,3027862000,386500,386500,386500,386500,1
|
|
20230714,141800,3027475500,386500,386500,386500,386500,12
|
|
20230714,141700,3022837500,386500,386500,386500,386000,14
|
|
20230714,141600,3017428000,386500,386500,386500,386500,72
|
|
20230714,141500,2989600000,386500,386500,386500,386000,4
|
|
20230714,141400,2988054500,386500,387000,387000,386000,222
|
|
20230714,141300,2902252500,387000,387000,387000,387000,6
|
|
20230714,141200,2899930500,387000,386500,387000,386500,14
|
|
20230714,141100,2894519000,386500,387000,387000,386500,11
|
|
20230714,141000,2890265000,387000,387000,387000,386500,20
|
|
20230714,140900,2882526500,387000,387000,387000,387000,7
|
|
20230714,140800,2879817500,387000,387000,387000,387000,9
|
|
20230714,140700,2876334500,387000,387000,387000,387000,9
|
|
20230714,140600,2872851500,387000,387000,387000,387000,10
|
|
20230714,140500,2868981500,387000,387000,387000,387000,8
|
|
20230714,140400,2865885500,387000,387000,387000,387000,5
|
|
20230714,140300,2863950500,387000,387000,387000,387000,9
|
|
20230714,140200,2860467500,387000,387000,387000,386500,9
|
|
20230714,140100,2856986000,386500,387000,387000,386500,13
|
|
20230714,140000,2851955500,387000,387000,387000,387000,7
|
|
20230714,135900,2849246500,387000,386500,387000,386500,39
|
|
20230714,135800,2834161000,387000,387000,387000,387000,18
|
|
20230714,135700,2827195000,387000,387000,387000,386500,14
|
|
20230714,135600,2821777500,387000,387000,387000,387000,16
|
|
20230714,135500,2815585500,387000,387000,387000,387000,9
|
|
20230714,135400,2812102500,387000,387000,387000,387000,8
|
|
20230714,135300,2809006500,387000,387000,387000,387000,4
|
|
20230714,135200,2807458500,387000,387000,387000,387000,2
|
|
20230714,135100,2806684500,387000,387000,387000,387000,15
|
|
20230714,135000,2800879500,387000,387000,387000,386500,7
|
|
20230714,134900,2798172000,387000,387000,387000,387000,9
|
|
20230714,134800,2794689000,387000,387000,387000,387000,4
|
|
20230714,134700,2793141000,387000,387000,387000,387000,4
|
|
20230714,134600,2791593000,387000,387000,387000,386500,14
|
|
20230714,134500,2786178500,387000,387000,387000,387000,15
|
|
20230714,134400,2780373500,387000,387000,387000,387000,7
|
|
20230714,134300,2777664500,387000,387000,387000,387000,17
|
|
20230714,134200,2771085500,387000,387000,387000,387000,11
|
|
20230714,134100,2766828500,387000,387000,387000,387000,8
|
|
20230714,134000,2763732500,387000,387000,387000,386500,22
|
|
20230714,133900,2755225000,387000,387000,387000,386500,9
|
|
20230714,133800,2751742500,387000,387000,387000,387000,20
|
|
20230714,133700,2744002500,387000,387000,387000,387000,5
|
|
20230714,133600,2742067500,387000,387000,387000,387000,15
|
|
20230714,133500,2736262500,387000,387000,387000,387000,10
|
|
20230714,133400,2732392500,387000,387000,387000,387000,5
|
|
20230714,133300,2730457500,387000,387000,387000,386500,14
|
|
20230714,133200,2725042000,386500,387000,387000,386500,13
|
|
20230714,133100,2720012500,387000,386500,387000,386500,10
|
|
20230714,133000,2716143500,387000,387000,387000,387000,5
|
|
20230714,132900,2714208500,387000,387000,387000,387000,5
|
|
20230714,132800,2712273500,387000,387000,387000,386500,10
|
|
20230714,132700,2708405000,387000,387000,387000,386500,19
|
|
20230714,132600,2701054500,387000,387000,387000,387000,6
|
|
20230714,132500,2698732500,387000,387000,387000,387000,6
|
|
20230714,132400,2696410500,387000,387000,387000,387000,13
|
|
20230714,132300,2691379500,387000,386500,387000,386500,13
|
|
20230714,132200,2686349000,387000,386500,387000,386500,20
|
|
20230714,132100,2678612000,387000,386500,387000,386500,11
|
|
20230714,132000,2674360000,387000,386500,387000,386000,59
|
|
20230714,131900,2651560000,386500,386000,386500,386000,17
|
|
20230714,131800,2644990500,386500,386500,386500,386500,9
|
|
20230714,131700,2641512000,386500,386500,386500,386500,14
|
|
20230714,131600,2636101000,386500,386000,386500,386000,60
|
|
20230714,131500,2612912000,386500,386500,386500,386500,5
|
|
20230714,131400,2610979500,386500,386500,386500,386500,9
|
|
20230714,131300,2607501000,386500,386500,386500,386500,0
|
|
20230714,131200,2607501000,386500,386500,386500,386500,16
|
|
20230714,131100,2601317000,386500,386500,386500,386500,6
|
|
20230714,131000,2598998000,386500,386500,386500,386500,34
|
|
20230714,130900,2585857000,386500,386500,386500,386500,16
|
|
20230714,130800,2579673000,386500,386500,386500,386000,18
|
|
20230714,130700,2572718500,386500,386500,386500,386500,14
|
|
20230714,130600,2567307500,386500,386500,386500,386000,8
|
|
20230714,130500,2564216000,386500,386500,386500,386500,7
|
|
20230714,130400,2561510500,386500,386500,386500,386500,0
|
|
20230714,130300,2561510500,386500,386500,386500,386500,4
|
|
20230714,130200,2559964500,386500,386500,386500,386500,3
|
|
20230714,130100,2558805000,386500,386500,386500,386000,9
|
|
20230714,130000,2555327000,386000,386500,386500,386000,7
|
|
20230714,125900,2552623000,386500,386500,386500,386500,1
|
|
20230714,125800,2552236500,386500,386500,386500,386500,1
|
|
20230714,125700,2551850000,386500,386500,386500,386500,3
|
|
20230714,125600,2550690500,386500,386500,386500,386500,3
|
|
20230714,125500,2549531000,386500,386500,386500,386000,12
|
|
20230714,125400,2544896000,386000,386500,386500,386000,79
|
|
20230714,125300,2514373000,386500,386500,386500,386500,11
|
|
20230714,125200,2510121500,386500,386500,386500,386500,15
|
|
20230714,125100,2504324000,386500,386500,386500,386500,10
|
|
20230714,125000,2500459000,387000,387000,387000,387000,6
|
|
20230714,124900,2498137000,387000,387000,387000,386500,10
|
|
20230714,124800,2494267500,386500,387000,387000,386500,5
|
|
20230714,124700,2492333000,387000,387000,387000,387000,8
|
|
20230714,124600,2489237000,386500,386500,386500,386500,9
|
|
20230714,124500,2485758500,387000,387000,387000,387000,6
|
|
20230714,124400,2483436500,387000,387000,387000,387000,4
|
|
20230714,124300,2481888500,386500,386000,386500,386000,6
|
|
20230714,124200,2479572000,386500,386500,386500,386500,12
|
|
20230714,124100,2474934000,387000,386500,387000,386500,15
|
|
20230714,124000,2469134000,387000,387000,387000,386500,15
|
|
20230714,123900,2463334000,387000,387000,387000,386500,15
|
|
20230714,123800,2457534000,387000,386500,387000,386500,2
|
|
20230714,123700,2456760500,386500,387000,387000,386500,29
|
|
20230714,123600,2445549500,387000,387000,387000,386500,30
|
|
20230714,123500,2433940000,387000,386500,387000,386500,8
|
|
20230714,123400,2430846000,386500,386000,386500,386000,249
|
|
20230714,123300,2334706000,386000,385500,386000,385500,63
|
|
20230714,123200,2310413000,386000,385500,386000,385500,10
|
|
20230714,123100,2306554000,386000,386000,386000,386000,16
|
|
20230714,123000,2300378000,386000,386000,386000,385500,30
|
|
20230714,122900,2288801000,385500,386000,386000,385500,28
|
|
20230714,122800,2278003000,385500,385500,386000,385500,92
|
|
20230714,122700,2242535000,385500,385500,385500,385500,5
|
|
20230714,122600,2240607500,385500,385500,385500,385500,0
|
|
20230714,122500,2240607500,385500,385500,385500,385500,29
|
|
20230714,122400,2229428000,385500,385500,385500,385500,4
|
|
20230714,122300,2227886000,385000,385000,385000,385000,1
|
|
20230714,122200,2227501000,385500,385000,385500,385000,5
|
|
20230714,122100,2225574000,385000,385500,385500,385000,5
|
|
20230714,122000,2223647000,385000,385000,385500,385000,6
|
|
20230714,121900,2221335500,385000,385000,385000,385000,0
|
|
20230714,121800,2221335500,385000,385000,385000,385000,33
|
|
20230714,121700,2208630500,385000,385000,385000,385000,26
|
|
20230714,121600,2198620500,385500,386000,386000,385500,69
|
|
20230714,121500,2172015000,386000,385500,386000,385500,7
|
|
20230714,121400,2169313500,386000,385500,386000,385500,141
|
|
20230714,121300,2114953500,385500,385500,385500,385500,0
|
|
20230714,121200,2114953500,385500,385500,385500,385500,65
|
|
20230714,121100,2089896000,386000,386000,386000,386000,41
|
|
20230714,121000,2074070000,386000,386000,386000,386000,12
|
|
20230714,120900,2069438000,385500,385000,386000,385000,231
|
|
20230714,120800,1980375000,385000,385000,385000,385000,1
|
|
20230714,120700,1979990000,385000,385000,385000,385000,1
|
|
20230714,120600,1979605000,385000,385000,385000,385000,4
|
|
20230714,120500,1978065000,385000,385000,385000,385000,8
|
|
20230714,120400,1974985000,385000,385000,385000,385000,1
|
|
20230714,120300,1974600000,385000,385000,385000,385000,2
|
|
20230714,120200,1973830000,385000,385500,385500,385000,4
|
|
20230714,120100,1972289500,385500,385500,385500,385500,5
|
|
20230714,120000,1970362000,385500,385000,385500,385000,9
|
|
20230714,115900,1966896500,385000,385000,385500,385000,18
|
|
20230714,115800,1959963000,385500,385500,385500,385000,13
|
|
20230714,115700,1954952500,385500,385500,385500,385500,0
|
|
20230714,115600,1954952500,385500,385500,385500,385500,7
|
|
20230714,115500,1952254000,385000,385000,385000,385000,2
|
|
20230714,115400,1951484000,385500,385500,385500,385500,0
|
|
20230714,115300,1951484000,385500,385500,385500,385500,9
|
|
20230714,115200,1948014500,385000,385000,385500,385000,20
|
|
20230714,115100,1940311000,385500,385500,385500,385500,11
|
|
20230714,115000,1936070500,385500,385500,385500,385500,88
|
|
20230714,114900,1902146500,385500,385500,385500,385500,7
|
|
20230714,114800,1899448000,385500,385500,385500,385500,1
|
|
20230714,114700,1899062500,385500,385500,385500,385500,41
|
|
20230714,114600,1883257000,385500,385000,385500,385000,13
|
|
20230714,114500,1878246000,385500,385000,385500,385000,3
|
|
20230714,114400,1877090000,385500,385500,385500,385500,23
|
|
20230714,114300,1868223500,385000,385000,385000,385000,0
|
|
20230714,114200,1868223500,385000,385500,385500,385000,10
|
|
20230714,114100,1864369500,385500,384500,385500,384500,62
|
|
20230714,114000,1840496000,385000,385000,385000,385000,21
|
|
20230714,113900,1832411000,384500,385000,385000,384500,23
|
|
20230714,113800,1823559000,385000,385000,385000,385000,15
|
|
20230714,113700,1817784000,385000,385000,385000,385000,13
|
|
20230714,113600,1812779000,384500,385000,385000,384500,9
|
|
20230714,113500,1809315000,385000,384500,385000,384500,8
|
|
20230714,113400,1806235500,385000,385000,385000,384500,32
|
|
20230714,113300,1793919000,385000,384500,385000,384500,9
|
|
20230714,113200,1790455500,384500,385000,385000,384500,15
|
|
20230714,113100,1784681500,385000,385000,385000,384500,5
|
|
20230714,113000,1782757500,384500,384500,385000,384500,12
|
|
20230714,112900,1778139500,385000,384500,385000,384500,23
|
|
20230714,112800,1769285500,385000,385000,385000,385000,7
|
|
20230714,112700,1766590500,384500,385000,385000,384500,15
|
|
20230714,112600,1760820500,385000,385000,385000,385000,0
|
|
20230714,112500,1760820500,385000,385000,385000,385000,4
|
|
20230714,112400,1759280500,385000,384500,385000,384500,104
|
|
20230714,112300,1719290500,384500,385000,385000,384500,5
|
|
20230714,112200,1717366000,385000,385000,385000,385000,13
|
|
20230714,112100,1712361000,385000,385000,385000,385000,31
|
|
20230714,112000,1700426000,385000,385000,385000,385000,12
|
|
20230714,111900,1695806000,385000,385000,385000,385000,3
|
|
20230714,111800,1694651000,385000,385000,385000,384500,10
|
|
20230714,111700,1690801500,385000,385000,385000,385000,8
|
|
20230714,111600,1687721500,385000,385000,385000,385000,7
|
|
20230714,111500,1685026500,385000,385000,385000,384500,15
|
|
20230714,111400,1679252000,384500,384500,384500,384500,6
|
|
20230714,111300,1676945000,385000,385000,385000,385000,7
|
|
20230714,111200,1674250000,385000,384500,385000,384500,9
|
|
20230714,111100,1670786000,385000,385000,385000,385000,0
|
|
20230714,111000,1670786000,385000,385000,385000,384500,3
|
|
20230714,110900,1669631500,385000,384500,385000,384500,7
|
|
20230714,110800,1666938000,384500,385000,385000,384500,6
|
|
20230714,110700,1664628500,385000,385000,385500,385000,137
|
|
20230714,110600,1611881000,385500,385000,385500,384500,170
|
|
20230714,110500,1546424500,385000,384000,385000,384000,440
|
|
20230714,110400,1377350500,384000,383500,384000,383500,13
|
|
20230714,110300,1372359500,383500,383500,383500,383500,2
|
|
20230714,110200,1371592500,383500,384000,384000,383500,13
|
|
20230714,110100,1366603500,383500,384000,384000,383500,17
|
|
20230714,110000,1360078000,384000,383500,384000,383500,3
|
|
20230714,105900,1358926500,383500,384000,384000,383500,9
|
|
20230714,105800,1355471000,384000,384000,384000,384000,1
|
|
20230714,105700,1355087000,384000,384000,384000,383500,29
|
|
20230714,105600,1343951500,384000,384000,384000,384000,3
|
|
20230714,105500,1342799500,384000,384000,384000,384000,26
|
|
20230714,105400,1332815500,384000,383500,384000,383500,138
|
|
20230714,105300,1279887500,383500,383500,383500,383500,4
|
|
20230714,105200,1278353500,383500,383000,383500,383000,55
|
|
20230714,105100,1257286000,383500,383500,383500,383000,34
|
|
20230714,105000,1244256000,383500,383500,383500,383500,25
|
|
20230714,104900,1234668500,383500,383500,383500,383500,17
|
|
20230714,104800,1228149000,384000,383500,384000,383500,12
|
|
20230714,104700,1223541500,384000,384000,384500,384000,111
|
|
20230714,104600,1180915000,384000,384000,384000,384000,0
|
|
20230714,104500,1180915000,384000,384000,384000,384000,2
|
|
20230714,104400,1180147000,384000,384000,384000,384000,9
|
|
20230714,104300,1176691000,384500,384000,384500,384000,113
|
|
20230714,104200,1133271000,384000,384000,384500,384000,15
|
|
20230714,104100,1127507500,384500,384500,384500,384500,0
|
|
20230714,104000,1127507500,384500,384500,384500,384500,7
|
|
20230714,103900,1124816000,384000,384500,384500,384000,10
|
|
20230714,103800,1120971500,384500,384500,384500,384500,61
|
|
20230714,103700,1097517000,384500,384500,384500,384500,7
|
|
20230714,103600,1094825500,384500,384000,384500,384000,6
|
|
20230714,103500,1092521000,384500,384500,384500,384000,17
|
|
20230714,103400,1085985000,384500,384500,384500,384500,21
|
|
20230714,103300,1077910500,384500,383500,384500,383500,192
|
|
20230714,103200,1004179500,383500,383500,383500,383500,3
|
|
20230714,103100,1003029000,383500,383500,383500,383500,13
|
|
20230714,103000,998043500,383000,383000,383000,383000,1
|
|
20230714,102900,997660500,383500,384000,384000,383500,85
|
|
20230714,102800,965062000,384000,384000,384000,384000,27
|
|
20230714,102700,954694000,384000,384000,384000,384000,5
|
|
20230714,102600,952774000,384000,384000,384000,384000,21
|
|
20230714,102500,944710000,384000,383000,384000,383000,92
|
|
20230714,102400,909420500,383000,383000,383500,383000,13
|
|
20230714,102300,904438000,383000,383500,383500,383000,7
|
|
20230714,102200,901756500,383500,383500,383500,383500,0
|
|
20230714,102100,901756500,383500,382500,383500,382500,104
|
|
20230714,102000,861917500,383000,383000,383000,382500,27
|
|
20230714,101900,851577000,383000,383000,383000,382500,13
|
|
20230714,101800,846598500,383000,383500,383500,383000,58
|
|
20230714,101700,824380000,383500,383000,383500,383000,11
|
|
20230714,101600,820166000,383500,383000,383500,383000,69
|
|
20230714,101500,793730000,383000,382500,383000,382000,107
|
|
20230714,101400,752766500,382500,382500,382500,382000,55
|
|
20230714,101300,731739000,382500,382500,382500,382000,23
|
|
20230714,101200,722942000,382500,382500,382500,382500,1
|
|
20230714,101100,722559500,382500,381500,382500,381500,151
|
|
20230714,101000,664862500,382000,382000,382000,381500,5
|
|
20230714,100900,662953000,382000,381500,382000,381500,83
|
|
20230714,100800,631281500,381500,381000,381500,381000,26
|
|
20230714,100700,621363000,381500,381000,381500,381000,86
|
|
20230714,100600,588590000,381000,380500,381000,380500,114
|
|
20230714,100500,545200500,380500,380500,380500,380500,13
|
|
20230714,100400,540254000,380000,380000,380000,380000,1
|
|
20230714,100300,539874000,380000,380000,380000,380000,1
|
|
20230714,100200,539494000,380000,380000,380000,380000,1
|
|
20230714,100100,539114000,380000,380000,380500,380000,8
|
|
20230714,100000,536073500,380000,380500,380500,380000,52
|
|
20230714,095900,516312000,380000,380500,380500,380000,15
|
|
20230714,095800,510605500,380500,380500,380500,380000,27
|
|
20230714,095700,500335500,380000,380000,380000,380000,2
|
|
20230714,095600,499575500,380000,380000,380000,380000,1
|
|
20230714,095500,499195500,380000,380500,380500,380000,60
|
|
20230714,095400,476391500,380500,380000,380500,380000,22
|
|
20230714,095300,468031000,380000,380000,380000,380000,81
|
|
20230714,095200,437251000,380000,380000,380000,380000,9
|
|
20230714,095100,433831000,380000,380000,380500,380000,278
|
|
20230714,095000,328187500,380000,380000,380000,380000,0
|
|
20230714,094900,328187500,380000,380500,380500,380000,3
|
|
20230714,094800,327047000,380000,380500,380500,380000,3
|
|
20230714,094700,325906500,380500,380500,380500,380500,0
|
|
20230714,094600,325906500,380500,380500,380500,380500,15
|
|
20230714,094500,320199000,380500,380000,380500,380000,14
|
|
20230714,094400,314875500,380000,380000,380000,380000,1
|
|
20230714,094300,314495500,380500,380500,380500,380500,28
|
|
20230714,094200,303841500,380000,380000,380000,380000,1
|
|
20230714,094100,303461500,380000,380000,380000,380000,1
|
|
20230714,094000,303081500,380000,380000,380000,380000,1
|
|
20230714,093900,302701500,380000,380000,380000,380000,0
|
|
20230714,093800,302701500,380000,380500,380500,380000,6
|
|
20230714,093700,300420500,380000,380500,380500,380000,40
|
|
20230714,093600,285201000,380500,380500,380500,380500,14
|
|
20230714,093500,279874000,380500,380500,380500,380500,9
|
|
20230714,093400,276449500,380000,380000,380000,380000,2
|
|
20230714,093300,275689500,380500,380000,380500,380000,24
|
|
20230714,093200,266560000,380000,380000,380000,379500,36
|
|
20230714,093100,252885000,380000,380000,380000,379500,5
|
|
20230714,093000,250985500,380000,379500,380000,379500,10
|
|
20230714,092900,247187500,379500,380000,380000,379500,3
|
|
20230714,092800,246048000,380000,379500,380000,379500,6
|
|
20230714,092700,243768500,379500,380000,380500,379500,4
|
|
20230714,092600,242248000,380000,380000,380000,380000,27
|
|
20230714,092500,231988000,380000,380000,380000,380000,60
|
|
20230714,092400,209188000,380500,380500,380500,380000,88
|
|
20230714,092300,175746500,380500,380000,380500,380000,7
|
|
20230714,092200,173083500,381000,381000,381000,381000,0
|
|
20230714,092100,173083500,381000,380500,381000,380500,10
|
|
20230714,092000,169277500,380500,380500,380500,380000,38
|
|
20230714,091900,154821000,380500,380500,380500,380500,11
|
|
20230714,091800,150635500,380500,380500,380500,380500,39
|
|
20230714,091700,135796000,380500,380500,380500,380500,13
|
|
20230714,091600,130849500,380500,380000,380500,380000,4
|
|
20230714,091500,129328500,380000,380000,380000,380000,0
|
|
20230714,091400,129328500,380000,380500,381000,380000,13
|
|
20230714,091300,124378000,381000,380500,381000,380500,31
|
|
20230714,091200,112581500,380500,380500,380500,380500,31
|
|
20230714,091100,100786000,380500,380000,380500,380000,16
|
|
20230714,091000,94698500,380000,380500,380500,380000,3
|
|
20230714,090900,93557500,380500,380500,380500,380500,1
|
|
20230714,090800,93177000,380000,380000,380000,380000,3
|
|
20230714,090700,92037000,379500,379500,379500,379500,1
|
|
20230714,090600,91657500,379500,381000,381000,379500,9
|
|
20230714,090500,88230000,381000,380500,381000,380000,114
|
|
20230714,090400,44891500,380500,381000,381000,380500,7
|
|
20230714,090300,42227500,381000,381500,382000,381000,4
|
|
20230714,090200,40702000,382000,380500,382000,380500,62
|
|
20230714,090100,17092000,380000,380000,380000,380000,25
|
|
20230714,090000,7592000,380000,379500,380000,379500,20
|