586 lines
35 KiB
CSV
586 lines
35 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230707,184300,292987418500,400000,400000,400000,400000,21763
|
|
20230707,184200,292987418500,400000,400000,400000,400000,0
|
|
20230707,184100,292987418500,400000,400000,400000,400000,0
|
|
20230707,184000,292987418500,400000,400000,400000,400000,0
|
|
20230707,183900,292987418500,400000,400000,400000,400000,0
|
|
20230707,183800,292987418500,400000,400000,400000,400000,0
|
|
20230707,183700,292987418500,400000,400000,400000,400000,0
|
|
20230707,183600,292987418500,400000,400000,400000,400000,0
|
|
20230707,183500,292987418500,400000,400000,400000,400000,0
|
|
20230707,183400,292987418500,400000,400000,400000,400000,0
|
|
20230707,183300,292987418500,400000,400000,400000,400000,0
|
|
20230707,183200,292987418500,400000,400000,400000,400000,0
|
|
20230707,183100,292987418500,400000,400000,400000,400000,0
|
|
20230707,183000,292987418500,400000,400000,400000,400000,0
|
|
20230707,182900,292987418500,400000,400000,400000,400000,0
|
|
20230707,182800,292987418500,400000,400000,400000,400000,0
|
|
20230707,182700,292987418500,400000,400000,400000,400000,0
|
|
20230707,182600,292987418500,400000,400000,400000,400000,0
|
|
20230707,182500,292987418500,400000,400000,400000,400000,0
|
|
20230707,182400,292987418500,400000,400000,400000,400000,0
|
|
20230707,182300,292987418500,400000,400000,400000,400000,0
|
|
20230707,182200,292987418500,400000,400000,400000,400000,0
|
|
20230707,182100,292987418500,400000,400000,400000,400000,0
|
|
20230707,182000,292987418500,400000,400000,400000,400000,0
|
|
20230707,181900,292987418500,400000,400000,400000,400000,0
|
|
20230707,181800,292987418500,400000,400000,400000,400000,0
|
|
20230707,181700,292987418500,400000,400000,400000,400000,0
|
|
20230707,181600,292987418500,400000,400000,400000,400000,0
|
|
20230707,181500,292987418500,400000,400000,400000,400000,0
|
|
20230707,181400,292987418500,400000,400000,400000,400000,0
|
|
20230707,181300,292987418500,400000,400000,400000,400000,21763
|
|
20230707,181200,292987418500,400000,400000,400000,400000,0
|
|
20230707,181100,292987418500,400000,400000,400000,400000,0
|
|
20230707,181000,292987418500,400000,400000,400000,400000,0
|
|
20230707,180900,292987418500,400000,400000,400000,400000,0
|
|
20230707,180800,292987418500,400000,400000,400000,400000,0
|
|
20230707,180700,292987418500,400000,400000,400000,400000,0
|
|
20230707,180600,292987418500,400000,400000,400000,400000,0
|
|
20230707,180500,292987418500,400000,400000,400000,400000,0
|
|
20230707,180400,292987418500,400000,400000,400000,400000,0
|
|
20230707,180300,292987418500,400000,400000,400000,400000,0
|
|
20230707,180200,292987418500,400000,400000,400000,400000,0
|
|
20230707,180100,292987418500,400000,400000,400000,400000,0
|
|
20230707,180000,292987418500,400000,400000,400000,400000,0
|
|
20230707,175900,292987418500,400000,400000,400000,400000,0
|
|
20230707,175800,292987418500,400000,400000,400000,400000,0
|
|
20230707,175700,292987418500,400000,400000,400000,400000,0
|
|
20230707,175600,292987418500,400000,400000,400000,400000,0
|
|
20230707,175500,292987418500,400000,400000,400000,400000,0
|
|
20230707,175400,292987418500,400000,400000,400000,400000,0
|
|
20230707,175300,292987418500,400000,400000,400000,400000,0
|
|
20230707,175200,292987418500,400000,400000,400000,400000,0
|
|
20230707,175100,292987418500,400000,400000,400000,400000,0
|
|
20230707,175000,292987418500,400000,400000,400000,400000,0
|
|
20230707,174900,292987418500,400000,400000,400000,400000,0
|
|
20230707,174800,292987418500,400000,400000,400000,400000,0
|
|
20230707,174700,292987418500,400000,400000,400000,400000,0
|
|
20230707,174600,292987418500,400000,400000,400000,400000,0
|
|
20230707,174500,292987418500,400000,400000,400000,400000,0
|
|
20230707,174400,292987418500,400000,400000,400000,400000,0
|
|
20230707,174300,292987418500,400000,400000,400000,400000,21763
|
|
20230707,174200,292987418500,400000,400000,400000,400000,0
|
|
20230707,174100,292987418500,400000,400000,400000,400000,0
|
|
20230707,174000,292987418500,400000,400000,400000,400000,0
|
|
20230707,173900,292987418500,400000,400000,400000,400000,0
|
|
20230707,173800,292987418500,400000,400000,400000,400000,0
|
|
20230707,173700,292987418500,400000,400000,400000,400000,0
|
|
20230707,173600,292987418500,400000,400000,400000,400000,0
|
|
20230707,173500,292987418500,400000,400000,400000,400000,0
|
|
20230707,173400,292987418500,400000,400000,400000,400000,0
|
|
20230707,173300,292987418500,400000,400000,400000,400000,0
|
|
20230707,173200,292987418500,400000,400000,400000,400000,0
|
|
20230707,173100,292987418500,400000,400000,400000,400000,0
|
|
20230707,173000,292987418500,400000,400000,400000,400000,0
|
|
20230707,172900,292987418500,400000,400000,400000,400000,0
|
|
20230707,172800,292987418500,400000,400000,400000,400000,0
|
|
20230707,172700,292987418500,400000,400000,400000,400000,0
|
|
20230707,172600,292987418500,400000,400000,400000,400000,0
|
|
20230707,172500,292987418500,400000,400000,400000,400000,0
|
|
20230707,172400,292987418500,400000,400000,400000,400000,0
|
|
20230707,172300,292987418500,400000,400000,400000,400000,0
|
|
20230707,172200,292987418500,400000,400000,400000,400000,0
|
|
20230707,172100,292987418500,400000,400000,400000,400000,0
|
|
20230707,172000,292987418500,400000,400000,400000,400000,0
|
|
20230707,171900,292987418500,400000,400000,400000,400000,0
|
|
20230707,171800,292987418500,400000,400000,400000,400000,0
|
|
20230707,171700,292987418500,400000,400000,400000,400000,0
|
|
20230707,171600,292987418500,400000,400000,400000,400000,0
|
|
20230707,171500,292987418500,400000,400000,400000,400000,0
|
|
20230707,171400,292987418500,400000,400000,400000,400000,0
|
|
20230707,171300,292987418500,400000,400000,400000,400000,21763
|
|
20230707,171200,292987418500,400000,400000,400000,400000,0
|
|
20230707,171100,292987418500,400000,400000,400000,400000,0
|
|
20230707,171000,292987418500,400000,400000,400000,400000,0
|
|
20230707,170900,292987418500,400000,400000,400000,400000,0
|
|
20230707,170800,292987418500,400000,400000,400000,400000,0
|
|
20230707,170700,292987418500,400000,400000,400000,400000,0
|
|
20230707,170600,292987418500,400000,400000,400000,400000,0
|
|
20230707,170500,292987418500,400000,400000,400000,400000,0
|
|
20230707,170400,292987418500,400000,400000,400000,400000,0
|
|
20230707,170300,292987418500,400000,400000,400000,400000,0
|
|
20230707,170200,292987418500,400000,400000,400000,400000,0
|
|
20230707,170100,292987418500,400000,400000,400000,400000,0
|
|
20230707,170000,292987418500,400000,400000,400000,400000,0
|
|
20230707,165900,292987418500,400000,400000,400000,400000,0
|
|
20230707,165800,292987418500,400000,400000,400000,400000,0
|
|
20230707,165700,292987418500,400000,400000,400000,400000,0
|
|
20230707,165600,292987418500,400000,400000,400000,400000,0
|
|
20230707,165500,292987418500,400000,400000,400000,400000,0
|
|
20230707,165400,292987418500,400000,400000,400000,400000,0
|
|
20230707,165300,292987418500,400000,400000,400000,400000,0
|
|
20230707,165200,292987418500,400000,400000,400000,400000,0
|
|
20230707,165100,292987418500,400000,400000,400000,400000,0
|
|
20230707,165000,292987418500,400000,400000,400000,400000,0
|
|
20230707,164900,292987418500,400000,400000,400000,400000,0
|
|
20230707,164800,292987418500,400000,400000,400000,400000,0
|
|
20230707,164700,292987418500,400000,400000,400000,400000,0
|
|
20230707,164600,292987418500,400000,400000,400000,400000,0
|
|
20230707,164500,292987418500,400000,400000,400000,400000,0
|
|
20230707,164400,292987418500,400000,400000,400000,400000,0
|
|
20230707,164300,292987418500,400000,400000,400000,400000,21763
|
|
20230707,164200,292987418500,400000,400000,400000,400000,0
|
|
20230707,164100,292987418500,400000,400000,400000,400000,0
|
|
20230707,164000,292987418500,400000,400000,400000,400000,0
|
|
20230707,163900,292987418500,400000,400000,400000,400000,0
|
|
20230707,163800,292987418500,400000,400000,400000,400000,0
|
|
20230707,163700,292987418500,400000,400000,400000,400000,0
|
|
20230707,163600,292987418500,400000,400000,400000,400000,0
|
|
20230707,163500,292987418500,400000,400000,400000,400000,0
|
|
20230707,163400,292987418500,400000,400000,400000,400000,0
|
|
20230707,163300,292987418500,400000,400000,400000,400000,0
|
|
20230707,163200,292987418500,400000,400000,400000,400000,0
|
|
20230707,163100,292987418500,400000,400000,400000,400000,0
|
|
20230707,163000,292987418500,400000,400000,400000,400000,0
|
|
20230707,162900,292987418500,400000,400000,400000,400000,0
|
|
20230707,162800,292987418500,400000,400000,400000,400000,0
|
|
20230707,162700,292987418500,400000,400000,400000,400000,0
|
|
20230707,162600,292987418500,400000,400000,400000,400000,0
|
|
20230707,162500,292987418500,400000,400000,400000,400000,0
|
|
20230707,162400,292987418500,400000,400000,400000,400000,0
|
|
20230707,162300,292987418500,400000,400000,400000,400000,0
|
|
20230707,162200,292987418500,400000,400000,400000,400000,0
|
|
20230707,162100,292987418500,400000,400000,400000,400000,0
|
|
20230707,162000,292987418500,400000,400000,400000,400000,0
|
|
20230707,161900,292987418500,400000,400000,400000,400000,0
|
|
20230707,161800,292987418500,400000,400000,400000,400000,0
|
|
20230707,161700,292987418500,400000,400000,400000,400000,0
|
|
20230707,161600,292987418500,400000,400000,400000,400000,0
|
|
20230707,161500,292987418500,400000,400000,400000,400000,0
|
|
20230707,161400,292987418500,400000,400000,400000,400000,0
|
|
20230707,161300,292987418500,400000,400000,400000,400000,21763
|
|
20230707,161200,292987418500,400000,400000,400000,400000,0
|
|
20230707,161100,292987418500,400000,400000,400000,400000,0
|
|
20230707,161000,292987418500,400000,400000,400000,400000,0
|
|
20230707,160900,292987418500,400000,400000,400000,400000,0
|
|
20230707,160800,292987418500,400000,400000,400000,400000,0
|
|
20230707,160700,292987418500,400000,400000,400000,400000,0
|
|
20230707,160600,292987418500,400000,400000,400000,400000,0
|
|
20230707,160500,292987418500,400000,400000,400000,400000,0
|
|
20230707,160400,292987418500,400000,400000,400000,400000,0
|
|
20230707,160300,292987418500,400000,400000,400000,400000,0
|
|
20230707,160200,292987418500,400000,400000,400000,400000,0
|
|
20230707,160100,292987418500,400000,400000,400000,400000,0
|
|
20230707,160000,292987418500,400000,400000,400000,400000,0
|
|
20230707,155900,292987418500,400000,400000,400000,400000,0
|
|
20230707,155800,292987418500,400000,400000,400000,400000,0
|
|
20230707,155700,292987418500,400000,400000,400000,400000,0
|
|
20230707,155600,292987418500,400000,400000,400000,400000,0
|
|
20230707,155500,292987418500,400000,400000,400000,400000,0
|
|
20230707,155400,292987418500,400000,400000,400000,400000,0
|
|
20230707,155300,292987418500,400000,400000,400000,400000,0
|
|
20230707,155200,292987418500,400000,400000,400000,400000,0
|
|
20230707,155100,292987418500,400000,400000,400000,400000,0
|
|
20230707,155000,292987418500,400000,400000,400000,400000,0
|
|
20230707,154900,292987418500,400000,400000,400000,400000,0
|
|
20230707,154800,292987418500,400000,400000,400000,400000,0
|
|
20230707,154700,292987418500,400000,400000,400000,400000,0
|
|
20230707,154600,292987418500,400000,400000,400000,400000,0
|
|
20230707,154500,292987418500,400000,400000,400000,400000,0
|
|
20230707,154400,292987418500,400000,400000,400000,400000,0
|
|
20230707,154300,292987418500,400000,400000,400000,400000,21763
|
|
20230707,154200,292987418500,400000,400000,400000,400000,0
|
|
20230707,154100,292987418500,400000,400000,400000,400000,0
|
|
20230707,154000,292987418500,400000,400000,400000,400000,0
|
|
20230707,153900,292987418500,400000,400000,400000,400000,0
|
|
20230707,153800,292987418500,400000,400000,400000,400000,0
|
|
20230707,153700,292987418500,400000,400000,400000,400000,0
|
|
20230707,153600,292987418500,400000,400000,400000,400000,0
|
|
20230707,153500,292987418500,400000,400000,400000,400000,0
|
|
20230707,153400,292987418500,400000,400000,400000,400000,0
|
|
20230707,153300,292987418500,400000,400000,400000,400000,0
|
|
20230707,153200,292987418500,400000,400000,400000,400000,0
|
|
20230707,153100,292987418500,400000,400000,400000,400000,0
|
|
20230707,153000,292987418500,400000,400000,400000,400000,21763
|
|
20230707,152900,284282218500,399500,399500,399500,399500,0
|
|
20230707,152800,284282218500,399500,399500,399500,399500,0
|
|
20230707,152700,284282218500,399500,399500,399500,399500,0
|
|
20230707,152600,284282218500,399500,399500,399500,399500,0
|
|
20230707,152500,284282218500,399500,399500,399500,399500,0
|
|
20230707,152400,284282218500,399500,399500,399500,399500,0
|
|
20230707,152300,284282218500,399500,399500,399500,399500,0
|
|
20230707,152200,284282218500,399500,399500,399500,399500,0
|
|
20230707,152100,284282218500,399500,399500,399500,399500,0
|
|
20230707,152000,284282218500,399500,399500,399500,399500,0
|
|
20230707,151900,284282218500,399500,400000,400000,399500,5290
|
|
20230707,151800,282167840500,399500,400000,400000,399500,1431
|
|
20230707,151700,281595851500,399500,400000,400000,399500,1757
|
|
20230707,151600,280893492000,400000,400000,400000,399500,2811
|
|
20230707,151500,279770164000,400000,400500,400500,399500,2724
|
|
20230707,151400,278680743500,400500,400500,400500,400000,3541
|
|
20230707,151300,277264035500,400000,401000,401000,400000,6514
|
|
20230707,151200,274655040500,401000,401000,401000,400500,2027
|
|
20230707,151100,273842581500,401000,401000,401000,400500,1336
|
|
20230707,151000,273307143500,401000,401000,401000,400500,2388
|
|
20230707,150900,272349691500,401000,401000,401000,400500,3013
|
|
20230707,150800,271142208500,401000,401000,401000,400500,1932
|
|
20230707,150700,270367566000,401000,401500,401500,400500,5581
|
|
20230707,150600,268129798000,401500,401000,401500,400500,4590
|
|
20230707,150500,266289142000,401000,401000,401000,400500,2760
|
|
20230707,150400,265182470500,401000,400500,401000,400000,3215
|
|
20230707,150300,263894767000,400000,400000,400500,399500,13572
|
|
20230707,150200,258465518500,399500,400000,400000,399500,1919
|
|
20230707,150100,257697983000,400000,400000,400000,399500,1693
|
|
20230707,150000,257020903000,400000,399500,400000,399000,5400
|
|
20230707,145900,254863610000,399000,399500,399500,399000,2346
|
|
20230707,145800,253927162500,399500,399000,399500,399000,553
|
|
20230707,145700,253706305000,399500,399500,399500,399000,742
|
|
20230707,145600,253409984000,399500,399500,399500,399000,1276
|
|
20230707,145500,252900650000,399500,399000,399500,399000,1132
|
|
20230707,145400,252448672500,399500,399500,399500,399000,2089
|
|
20230707,145300,251614722500,399000,399500,399500,399000,2277
|
|
20230707,145200,250705359500,399000,399500,399500,399000,953
|
|
20230707,145100,250324703000,399500,399000,399500,398500,3054
|
|
20230707,145000,249106183500,399000,399000,399000,398500,879
|
|
20230707,144900,248755581500,398500,399000,399000,398500,2281
|
|
20230707,144800,247846346500,399000,398500,399000,398500,902
|
|
20230707,144700,247486544000,399000,399000,399500,398500,3704
|
|
20230707,144600,246008722500,399000,399500,399500,399000,2646
|
|
20230707,144500,244952571500,399000,399000,399500,399000,2143
|
|
20230707,144400,244096530500,399500,399000,399500,399000,1568
|
|
20230707,144300,243470384500,399500,399000,399500,399000,2676
|
|
20230707,144200,242401488500,399000,399500,399500,399000,1253
|
|
20230707,144100,241901064000,399500,398500,399500,398500,2017
|
|
20230707,144000,241096167000,398500,398500,399000,398500,869
|
|
20230707,143900,240749469500,398500,398000,399000,398000,3299
|
|
20230707,143800,239434872000,398500,398500,398500,398000,1560
|
|
20230707,143700,238813615500,398000,398000,398500,398000,825
|
|
20230707,143600,238484999000,398000,398500,398500,398000,702
|
|
20230707,143500,238205346000,398500,398500,398500,398000,1275
|
|
20230707,143400,237697437500,398500,398500,398500,398000,1615
|
|
20230707,143300,237054462500,398500,398500,398500,398000,855
|
|
20230707,143200,236713934500,398000,398000,398500,397500,1602
|
|
20230707,143100,236076323500,398000,398000,398000,397500,1299
|
|
20230707,143000,235559609500,398000,398000,398000,397500,1170
|
|
20230707,142900,235094080000,398000,397500,398000,397500,1384
|
|
20230707,142800,234543626000,398000,399000,399000,397500,5198
|
|
20230707,142700,232473820000,398500,399000,399000,398500,1016
|
|
20230707,142600,232068560000,398500,398000,399500,397500,3762
|
|
20230707,142500,230569100000,398000,399000,399500,397500,6228
|
|
20230707,142400,228086807500,399500,399500,399500,399000,2253
|
|
20230707,142300,227186856000,399500,399500,399500,399000,1890
|
|
20230707,142200,226432105000,399500,398500,399500,398500,4235
|
|
20230707,142100,224742031000,398500,399000,399000,398500,1981
|
|
20230707,142000,223951756000,399000,398000,399000,398000,5800
|
|
20230707,141900,221639412000,398500,397500,398500,397500,9703
|
|
20230707,141800,217778807500,397500,397500,397500,397000,1287
|
|
20230707,141700,217267370500,397500,397500,397500,397000,768
|
|
20230707,141600,216962183000,397000,397000,397500,396500,1448
|
|
20230707,141500,216387436000,397000,397000,397000,396500,1461
|
|
20230707,141400,215807488500,397000,396500,397000,396500,3630
|
|
20230707,141300,214366450500,397000,397000,397000,396500,1068
|
|
20230707,141200,213942604000,397000,397000,397000,396000,1100
|
|
20230707,141100,213506514000,396000,396500,397000,396000,2023
|
|
20230707,141000,212704752000,396500,396500,396500,396000,1438
|
|
20230707,140900,212134793500,396500,396000,396500,396000,751
|
|
20230707,140800,211837225000,396000,396000,396000,395500,824
|
|
20230707,140700,211510978500,396000,395500,396000,395000,1350
|
|
20230707,140600,210977040500,395500,395500,396000,395000,1952
|
|
20230707,140500,210205094500,395500,395500,395500,395000,1673
|
|
20230707,140400,209544137000,395500,396000,396000,395000,2661
|
|
20230707,140300,208491816500,396000,396500,396500,395500,3216
|
|
20230707,140200,207218238500,396500,396500,396500,396000,775
|
|
20230707,140100,206911073500,396000,396500,396500,396000,742
|
|
20230707,140000,206617036000,396500,396000,396500,396000,720
|
|
20230707,135900,206331633500,396500,396500,396500,396000,558
|
|
20230707,135800,206110493500,396500,396500,396500,396000,731
|
|
20230707,135700,205820747500,396500,396500,396500,396000,1072
|
|
20230707,135600,205395929000,396500,396500,396500,396000,510
|
|
20230707,135500,205193767000,396500,396500,396500,396000,1313
|
|
20230707,135400,204673220000,396500,397000,397000,396000,3336
|
|
20230707,135300,203350643000,397000,396500,397000,396500,1792
|
|
20230707,135200,202639807000,396500,397000,397000,396500,1152
|
|
20230707,135100,202182534000,397000,396500,397000,396000,4934
|
|
20230707,135000,200226303000,396500,396000,396500,395500,3681
|
|
20230707,134900,198768881000,395500,396000,396000,395500,1103
|
|
20230707,134800,198332458500,396000,395500,396000,395500,845
|
|
20230707,134700,197998043000,395500,396000,396000,395500,727
|
|
20230707,134600,197710338500,396000,395500,396000,395000,2011
|
|
20230707,134500,196915054500,395500,394500,395500,394500,1243
|
|
20230707,134400,196424290500,394500,395500,395500,394500,2438
|
|
20230707,134300,195461725000,395000,395500,395500,395000,478
|
|
20230707,134200,195272777500,395000,395000,395500,395000,1053
|
|
20230707,134100,194856376000,395500,395000,395500,395000,1900
|
|
20230707,134000,194105616500,395000,394500,395500,394000,2550
|
|
20230707,133900,193098401500,394500,394500,394500,394000,1816
|
|
20230707,133800,192382076500,394500,394500,394500,394000,487
|
|
20230707,133700,192189986500,394500,394500,394500,394000,384
|
|
20230707,133600,192038596000,394000,394500,394500,394000,365
|
|
20230707,133500,191894657000,394500,395000,395000,394000,1757
|
|
20230707,133400,191201343500,395000,395000,395500,394500,654
|
|
20230707,133300,190943003000,395000,395500,395500,395000,1765
|
|
20230707,133200,190245767000,395000,395000,395500,395000,719
|
|
20230707,133100,189961526500,395500,395000,395500,395000,492
|
|
20230707,133000,189766989500,395500,395000,395500,394500,4083
|
|
20230707,132900,188153512000,395000,394500,395000,394000,3209
|
|
20230707,132800,186887297000,394500,394000,394500,394000,439
|
|
20230707,132700,186714200500,394000,394000,394500,393500,656
|
|
20230707,132600,186455540500,394000,394500,394500,393500,661
|
|
20230707,132500,186195087500,394000,393500,394500,393500,2692
|
|
20230707,132400,185134464000,394000,394000,394000,393500,1232
|
|
20230707,132300,184649536000,394000,394000,394000,393500,515
|
|
20230707,132200,184446670500,394000,393500,394000,393500,398
|
|
20230707,132100,184289972500,394000,393500,394000,393000,2744
|
|
20230707,132000,183210207500,393500,393500,393500,393000,665
|
|
20230707,131900,182948593000,393500,393000,393500,393000,363
|
|
20230707,131800,182805827500,393500,393500,393500,393000,295
|
|
20230707,131700,182689813000,393500,393000,393500,393000,357
|
|
20230707,131600,182549470000,393500,393000,393500,393000,213
|
|
20230707,131500,182465707000,393000,393500,393500,393000,939
|
|
20230707,131400,182096428500,393500,393500,393500,393000,1129
|
|
20230707,131300,181652462000,393000,393000,393500,393000,514
|
|
20230707,131200,181450396500,393000,393500,393500,393000,218
|
|
20230707,131100,181364686000,393000,393500,393500,393000,419
|
|
20230707,131000,181199986000,393000,393500,393500,393000,3943
|
|
20230707,130900,179650251500,393000,393500,393500,393000,661
|
|
20230707,130800,179390425000,393500,393500,393500,393000,359
|
|
20230707,130700,179249265000,393000,393500,393500,393000,746
|
|
20230707,130600,178955978500,393000,393500,393500,393000,281
|
|
20230707,130500,178845496500,393500,393500,393500,393000,648
|
|
20230707,130400,178590784500,393000,393000,393500,393000,577
|
|
20230707,130300,178363880500,393500,393500,394000,393000,3104
|
|
20230707,130200,177142432000,394000,394000,394000,393500,418
|
|
20230707,130100,176977873000,393500,394000,394500,393500,1578
|
|
20230707,130000,176356038000,394500,393500,394500,393500,1272
|
|
20230707,125900,175854871000,394000,393500,394000,393500,630
|
|
20230707,125800,175606799500,393500,394000,394000,393500,662
|
|
20230707,125700,175346048000,394000,393500,394000,393500,1513
|
|
20230707,125600,174749993000,394000,394000,394000,393500,732
|
|
20230707,125500,174461669500,394000,394000,394000,393500,443
|
|
20230707,125400,174287179500,394000,393500,394000,393000,2891
|
|
20230707,125300,173149578000,393500,393500,393500,393000,307
|
|
20230707,125200,173028791000,393000,393500,393500,393000,587
|
|
20230707,125100,172797954000,393500,393000,393500,393000,350
|
|
20230707,125000,172660279000,393500,393000,393500,393000,557
|
|
20230707,124900,172441283500,393500,393000,393500,393000,532
|
|
20230707,124800,172232122000,393000,393500,393500,393000,370
|
|
20230707,124700,172086610500,393500,393000,393500,393000,723
|
|
20230707,124600,171802378500,393500,393000,393500,393000,313
|
|
20230707,124500,171679327000,393000,393000,393500,393000,228
|
|
20230707,124400,171589662500,393500,393000,393500,393000,623
|
|
20230707,124300,171344635500,393500,393500,393500,393000,316
|
|
20230707,124200,171220313500,393500,393000,393500,393000,410
|
|
20230707,124100,171059109000,393500,393500,393500,393000,2074
|
|
20230707,124000,170243045500,393500,393500,393500,393000,206
|
|
20230707,123900,170162059000,393000,393500,393500,393000,597
|
|
20230707,123800,169927389000,393000,393000,393500,393000,237
|
|
20230707,123700,169834203000,393500,393500,393500,393000,290
|
|
20230707,123600,169720127000,393000,393500,393500,393000,826
|
|
20230707,123500,169395389500,393000,393500,393500,393000,282
|
|
20230707,123400,169284481000,393000,394000,394000,393000,1406
|
|
20230707,123300,168731279500,394000,394000,394000,393500,246
|
|
20230707,123200,168634418000,393500,393000,394000,393000,1942
|
|
20230707,123100,167870217500,393000,393500,393500,393000,289
|
|
20230707,123000,167756558500,393500,393000,393500,393000,336
|
|
20230707,122900,167624374000,393000,393500,393500,393000,807
|
|
20230707,122800,167306964500,393000,393500,393500,393000,364
|
|
20230707,122700,167163795500,393500,393000,393500,393000,457
|
|
20230707,122600,166984131000,393000,393500,393500,393000,254
|
|
20230707,122500,166884218500,393000,393500,393500,393000,314
|
|
20230707,122400,166760713000,393500,393500,393500,393000,433
|
|
20230707,122300,166590463000,393000,393500,393500,393000,391
|
|
20230707,122200,166436692500,393500,393000,393500,393000,385
|
|
20230707,122100,166285265000,393000,393500,393500,393000,415
|
|
20230707,122000,166122034000,393500,393000,393500,393000,301
|
|
20230707,121900,166003689000,393000,393000,394000,393000,2450
|
|
20230707,121800,165039572000,393500,393000,393500,393000,320
|
|
20230707,121700,164913695000,393500,393000,393500,393000,1886
|
|
20230707,121600,164172372500,392500,392500,393000,392500,228
|
|
20230707,121500,164082822500,392500,392500,393000,392500,393
|
|
20230707,121400,163928474000,393000,392500,393000,392500,362
|
|
20230707,121300,163786272000,393000,392500,393000,392500,336
|
|
20230707,121200,163654311000,392500,393000,393000,392500,206
|
|
20230707,121100,163573393500,393000,392500,393000,392500,218
|
|
20230707,121000,163487734500,392500,393000,393000,392500,355
|
|
20230707,120900,163348306000,392500,393000,393000,392500,1177
|
|
20230707,120800,162886054500,392500,392500,393000,392500,454
|
|
20230707,120700,162707728000,392500,392500,393000,392500,305
|
|
20230707,120600,162587964500,392500,392500,393000,392500,269
|
|
20230707,120500,162482328000,393000,393000,393000,392500,309
|
|
20230707,120400,162360927000,393000,392000,393000,392000,975
|
|
20230707,120300,161978161000,392500,392500,392500,392000,437
|
|
20230707,120200,161806694500,392500,393000,393000,392000,2997
|
|
20230707,120100,160630739500,393000,392500,393000,392000,2879
|
|
20230707,120000,159500762000,392000,392000,392500,392000,928
|
|
20230707,115900,159136913000,392000,392500,392500,392000,742
|
|
20230707,115800,158845960000,392500,392000,392500,392000,346
|
|
20230707,115700,158710258000,392000,392500,392500,392000,301
|
|
20230707,115600,158592183500,392000,392000,392500,392000,786
|
|
20230707,115500,158284004000,392000,392000,392500,391500,1704
|
|
20230707,115400,157616211000,391500,392000,392000,391500,431
|
|
20230707,115300,157447366000,391500,391500,392000,391000,1016
|
|
20230707,115200,157049580000,391500,391500,391500,391000,306
|
|
20230707,115100,156929858500,391000,391500,391500,391000,580
|
|
20230707,115000,156702905000,391000,391000,391500,391000,345
|
|
20230707,114900,156567896000,391500,392000,392000,391000,1554
|
|
20230707,114800,155959538000,391500,392000,392000,391500,382
|
|
20230707,114700,155809877000,391500,391000,391500,391000,3404
|
|
20230707,114600,154477389500,391000,391500,391500,391000,405
|
|
20230707,114500,154318970000,391000,391500,391500,391000,4688
|
|
20230707,114400,152483923500,391500,391500,392000,391500,359
|
|
20230707,114300,152343263500,391500,391500,392000,391500,357
|
|
20230707,114200,152203436000,392000,391500,392000,391500,487
|
|
20230707,114100,152012672000,391500,392000,392000,391500,326
|
|
20230707,114000,151884940500,392000,392000,392500,391500,2243
|
|
20230707,113900,151005719500,392000,392000,392500,392000,738
|
|
20230707,113800,150716347000,392500,392000,392500,392000,338
|
|
20230707,113700,150583762000,392500,392500,392500,392000,221
|
|
20230707,113600,150497045000,392000,392000,392500,392000,415
|
|
20230707,113500,150334286500,392500,392500,392500,392000,628
|
|
20230707,113400,150088053000,392000,392000,392500,392000,469
|
|
20230707,113300,149904100000,392000,392000,392500,392000,405
|
|
20230707,113200,149745273500,392000,392500,392500,392000,411
|
|
20230707,113100,149584130000,392500,392000,392500,392000,245
|
|
20230707,113000,149488031500,392000,392500,393000,392000,1756
|
|
20230707,112900,148798861000,392500,393000,393000,392500,456
|
|
20230707,112800,148619799500,392500,393000,393000,392500,305
|
|
20230707,112700,148500013500,393000,393500,394000,392500,1995
|
|
20230707,112600,147715460500,393500,394000,394000,393500,468
|
|
20230707,112500,147531181000,394000,393000,394000,393000,846
|
|
20230707,112400,147198205500,393500,393500,393500,393000,494
|
|
20230707,112300,147003919500,393500,393500,393500,393000,344
|
|
20230707,112200,146868598500,393000,392500,393500,392500,2117
|
|
20230707,112100,146036624000,393000,392500,393000,392500,428
|
|
20230707,112000,145868478000,392500,393000,393000,392500,731
|
|
20230707,111900,145581302500,393000,392500,393000,392500,783
|
|
20230707,111800,145273654500,392500,392500,393000,392000,1632
|
|
20230707,111700,144633134500,392500,392000,392500,392000,346
|
|
20230707,111600,144497424000,392500,392500,392500,392000,773
|
|
20230707,111500,144194313000,392000,391500,392500,391500,1910
|
|
20230707,111400,143445650500,391500,392000,392000,391500,431
|
|
20230707,111300,143276837500,391500,391500,392000,391500,1364
|
|
20230707,111200,142742730500,391500,391500,392000,391500,639
|
|
20230707,111100,142492446000,392000,392000,392000,391500,1592
|
|
20230707,111000,141869138000,391500,391500,392000,391500,1473
|
|
20230707,110900,141292372000,391500,392000,392500,391500,4742
|
|
20230707,110800,139433459500,392000,392500,392500,392000,526
|
|
20230707,110700,139227193000,392500,392500,392500,392000,901
|
|
20230707,110600,138873674000,392500,392500,393000,392500,586
|
|
20230707,110500,138643615500,392500,392500,393000,392000,2534
|
|
20230707,110400,137649164000,392500,392500,392500,392000,406
|
|
20230707,110300,137489936500,392500,392000,392500,392000,497
|
|
20230707,110200,137295058500,392500,392500,392500,392000,440
|
|
20230707,110100,137122530500,392000,393000,393000,392000,2162
|
|
20230707,110000,136273990000,393000,392500,393000,392500,707
|
|
20230707,105900,135996437500,393000,393000,393500,392500,420
|
|
20230707,105800,135831395500,393000,393000,393500,393000,831
|
|
20230707,105700,135504771500,393000,393000,393500,393000,1171
|
|
20230707,105600,135044519500,393000,393000,393500,393000,395
|
|
20230707,105500,134889194500,393000,393500,393500,393000,272
|
|
20230707,105400,134782240500,393000,393500,393500,393000,1461
|
|
20230707,105300,134207488500,393000,393000,393500,393000,458
|
|
20230707,105200,134027445000,393000,393500,393500,393000,847
|
|
20230707,105100,133694505500,393500,393500,393500,393000,1698
|
|
20230707,105000,133027143000,393000,393000,393500,393000,454
|
|
20230707,104900,132848661000,393000,393000,393500,393000,1075
|
|
20230707,104800,132426070500,393500,393000,393500,393000,1125
|
|
20230707,104700,131983801500,393000,393500,393500,393000,424
|
|
20230707,104600,131817104500,393000,393000,393500,393000,928
|
|
20230707,104500,131452123000,393000,393500,393500,393000,564
|
|
20230707,104400,131230416500,393500,393000,393500,392500,4293
|
|
20230707,104300,129543092000,393500,393500,393500,393000,1553
|
|
20230707,104200,128932645000,393500,393000,393500,393000,1003
|
|
20230707,104100,128538400500,393000,393000,393500,393000,653
|
|
20230707,104000,128281724000,393000,393000,393500,393000,946
|
|
20230707,103900,127909881000,393000,393000,393500,393000,521
|
|
20230707,103800,127705081500,393500,393500,393500,393000,615
|
|
20230707,103700,127463332500,393500,393500,393500,393000,2393
|
|
20230707,103600,126522790000,393500,393500,394000,393000,1809
|
|
20230707,103500,125811054000,393500,393500,394000,393500,577
|
|
20230707,103400,125583947000,393500,394000,394000,393500,261
|
|
20230707,103300,125481168000,393500,395000,395000,393500,3797
|
|
20230707,103200,123983954000,395000,394500,395000,394500,663
|
|
20230707,103100,123722194000,395000,394500,395000,394500,806
|
|
20230707,103000,123404012500,394500,394500,395000,394000,1089
|
|
20230707,102900,122974377500,394500,394500,395000,394000,1662
|
|
20230707,102800,122318717500,394500,393500,395000,393500,3130
|
|
20230707,102700,121085011000,393500,393500,394000,393500,562
|
|
20230707,102600,120863821500,393500,394500,394500,393500,2213
|
|
20230707,102500,119991859500,394000,394500,395000,394000,3736
|
|
20230707,102400,118517719500,394500,395000,395000,394500,2214
|
|
20230707,102300,117644062000,395000,395000,395000,394000,2230
|
|
20230707,102200,116764031000,394500,394500,395000,394000,3370
|
|
20230707,102100,115434554000,394500,394500,395000,394000,5071
|
|
20230707,102000,113433281000,394000,394500,394500,394000,721
|
|
20230707,101900,113148982000,394500,394000,394500,393500,3794
|
|
20230707,101800,111654062500,394000,393500,394000,393000,1981
|
|
20230707,101700,110874449500,393000,393500,393500,393000,1844
|
|
20230707,101600,110149533500,393500,393000,393500,393000,592
|
|
20230707,101500,109916704500,393500,393500,393500,393000,4520
|
|
20230707,101400,108138943000,393500,392500,394000,392000,3986
|
|
20230707,101300,106571649500,392500,392500,392500,392000,544
|
|
20230707,101200,106358232000,392000,392500,392500,392000,273
|
|
20230707,101100,106251166000,392000,392500,392500,392000,757
|
|
20230707,101000,105954261000,392500,392500,393000,392000,2812
|
|
20230707,100900,104849661500,393000,393000,393000,392500,314
|
|
20230707,100800,104726362500,392500,392000,392500,391500,2529
|
|
20230707,100700,103734900000,392000,392000,392000,391500,812
|
|
20230707,100600,103416742000,391500,391500,392500,391000,4973
|
|
20230707,100500,101468674500,391500,391500,391500,391000,1328
|
|
20230707,100400,100948995500,391500,391500,391500,391000,1167
|
|
20230707,100300,100492500000,391500,392000,392000,391000,3143
|
|
20230707,100200,99262252000,391500,392000,392000,391500,1074
|
|
20230707,100100,98841665000,392000,392000,392000,391500,1581
|
|
20230707,100000,98222444500,392000,392500,392500,391500,4077
|
|
20230707,095900,96624740500,392000,392500,393000,392000,1928
|
|
20230707,095800,95868379000,392500,392500,392500,392000,435
|
|
20230707,095700,95697707500,392000,393000,393000,392000,2711
|
|
20230707,095600,94634218500,392500,393000,393000,392500,1338
|
|
20230707,095500,94109009500,393000,393000,393000,392500,766
|
|
20230707,095400,93808216000,392500,393000,393000,392500,2462
|
|
20230707,095300,92841470000,392500,393500,393500,392500,1701
|
|
20230707,095200,92173037500,393000,393500,393500,393000,1583
|
|
20230707,095100,91550805000,393500,393500,393500,393000,1279
|
|
20230707,095000,91048109000,393500,394000,394000,393000,2025
|
|
20230707,094900,90251653000,394000,392500,394000,392500,1612
|
|
20230707,094800,89617734500,392500,393000,393000,392500,1357
|
|
20230707,094700,89084770000,393000,393500,393500,392500,2766
|
|
20230707,094600,87997405000,393000,393500,393500,393000,1041
|
|
20230707,094500,87588112500,393500,393500,393500,393000,861
|
|
20230707,094400,87249522500,393500,394000,394000,393000,4825
|
|
20230707,094300,85350435000,394000,393000,394000,393000,3610
|
|
20230707,094200,83929151500,393000,394000,394000,392500,4198
|
|
20230707,094100,82277597500,394000,393000,394000,392500,3239
|
|
20230707,094000,81004258000,393000,393000,393000,392500,1118
|
|
20230707,093900,80565017500,393000,393000,393000,392000,2757
|
|
20230707,093800,79482787000,393000,392500,393500,392500,2184
|
|
20230707,093700,78624953500,393000,392500,393000,392500,1103
|
|
20230707,093600,78191660500,393000,392500,393000,392500,2169
|
|
20230707,093500,77339663500,392500,391500,392500,391000,5765
|
|
20230707,093400,75080375500,391500,391500,391500,391000,1087
|
|
20230707,093300,74655207500,391000,391000,391500,391000,3374
|
|
20230707,093200,73335709500,391000,391500,391500,391000,845
|
|
20230707,093100,73005071000,391500,392500,392500,391000,9146
|
|
20230707,093000,69422990500,392000,393000,393000,392000,5329
|
|
20230707,092900,67331456000,393000,392500,393000,392500,1692
|
|
20230707,092800,66666663000,393000,392500,393000,392000,3642
|
|
20230707,092700,65237280000,392500,392500,393000,392000,3604
|
|
20230707,092600,63822865000,392500,392000,392500,392000,3168
|
|
20230707,092500,62579646500,392500,391500,392500,391500,2502
|
|
20230707,092400,61598728000,392000,392000,392500,391500,4206
|
|
20230707,092300,59949940000,391500,392000,392500,391500,2784
|
|
20230707,092200,58858780500,392000,392000,392500,391500,1677
|
|
20230707,092100,58201473500,391500,392000,392500,391500,3424
|
|
20230707,092000,56859659000,392000,392500,392500,391500,2027
|
|
20230707,091900,56065135500,392500,391500,393000,391000,5915
|
|
20230707,091800,53745824000,391500,391500,392500,391500,6761
|
|
20230707,091700,51096990500,392000,392500,392500,391500,4213
|
|
20230707,091600,49445852500,392500,393000,393500,392000,4954
|
|
20230707,091500,47500939500,393000,392500,393500,392000,7919
|
|
20230707,091400,44390989500,393000,393500,394000,392500,9452
|
|
20230707,091300,40674579500,393500,394000,394000,393000,5522
|
|
20230707,091200,38501976500,394000,394500,395000,393500,5547
|
|
20230707,091100,36315581000,395000,395000,395500,394500,4280
|
|
20230707,091000,34625146000,395500,396000,396000,394500,4632
|
|
20230707,090900,32794227500,396000,395000,396500,395000,5156
|
|
20230707,090800,30753648500,395500,395500,395500,394500,3645
|
|
20230707,090700,29313976000,395500,395000,396000,395000,2828
|
|
20230707,090600,28195579000,395500,395000,396000,394000,8465
|
|
20230707,090500,24851684000,395000,394500,395500,394500,3687
|
|
20230707,090400,23395916500,394500,395500,395500,394500,8340
|
|
20230707,090300,20101384500,395500,393000,395500,392500,11267
|
|
20230707,090200,15662919500,393000,392500,393500,392500,6651
|
|
20230707,090100,13049699000,393000,391500,393000,391000,9163
|
|
20230707,090000,9459429500,391500,390500,392000,390500,24114
|