587 lines
34 KiB
CSV
587 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240719,184400,99163451000,370500,370500,370500,370500,17822
|
|
20240719,184300,99163451000,370500,370500,370500,370500,0
|
|
20240719,184200,99163451000,370500,370500,370500,370500,0
|
|
20240719,184100,99163451000,370500,370500,370500,370500,0
|
|
20240719,184000,99163451000,370500,370500,370500,370500,0
|
|
20240719,183900,99163451000,370500,370500,370500,370500,0
|
|
20240719,183800,99163451000,370500,370500,370500,370500,0
|
|
20240719,183700,99163451000,370500,370500,370500,370500,0
|
|
20240719,183600,99163451000,370500,370500,370500,370500,0
|
|
20240719,183500,99163451000,370500,370500,370500,370500,0
|
|
20240719,183400,99163451000,370500,370500,370500,370500,0
|
|
20240719,183300,99163451000,370500,370500,370500,370500,0
|
|
20240719,183200,99163451000,370500,370500,370500,370500,0
|
|
20240719,183100,99163451000,370500,370500,370500,370500,0
|
|
20240719,183000,99163451000,370500,370500,370500,370500,0
|
|
20240719,182900,99163451000,370500,370500,370500,370500,0
|
|
20240719,182800,99163451000,370500,370500,370500,370500,0
|
|
20240719,182700,99163451000,370500,370500,370500,370500,0
|
|
20240719,182600,99163451000,370500,370500,370500,370500,0
|
|
20240719,182500,99163451000,370500,370500,370500,370500,0
|
|
20240719,182400,99163451000,370500,370500,370500,370500,0
|
|
20240719,182300,99163451000,370500,370500,370500,370500,0
|
|
20240719,182200,99163451000,370500,370500,370500,370500,0
|
|
20240719,182100,99163451000,370500,370500,370500,370500,0
|
|
20240719,182000,99163451000,370500,370500,370500,370500,0
|
|
20240719,181900,99163451000,370500,370500,370500,370500,0
|
|
20240719,181800,99163451000,370500,370500,370500,370500,0
|
|
20240719,181700,99163451000,370500,370500,370500,370500,0
|
|
20240719,181600,99163451000,370500,370500,370500,370500,0
|
|
20240719,181500,99163451000,370500,370500,370500,370500,0
|
|
20240719,181400,99163451000,370500,370500,370500,370500,17822
|
|
20240719,181300,99163451000,370500,370500,370500,370500,0
|
|
20240719,181200,99163451000,370500,370500,370500,370500,0
|
|
20240719,181100,99163451000,370500,370500,370500,370500,0
|
|
20240719,181000,99163451000,370500,370500,370500,370500,0
|
|
20240719,180900,99163451000,370500,370500,370500,370500,0
|
|
20240719,180800,99163451000,370500,370500,370500,370500,0
|
|
20240719,180700,99163451000,370500,370500,370500,370500,0
|
|
20240719,180600,99163451000,370500,370500,370500,370500,0
|
|
20240719,180500,99163451000,370500,370500,370500,370500,0
|
|
20240719,180400,99163451000,370500,370500,370500,370500,0
|
|
20240719,180300,99163451000,370500,370500,370500,370500,0
|
|
20240719,180200,99163451000,370500,370500,370500,370500,0
|
|
20240719,180100,99163451000,370500,370500,370500,370500,0
|
|
20240719,180000,99163451000,370500,370500,370500,370500,0
|
|
20240719,175900,99163451000,370500,370500,370500,370500,0
|
|
20240719,175800,99163451000,370500,370500,370500,370500,0
|
|
20240719,175700,99163451000,370500,370500,370500,370500,0
|
|
20240719,175600,99163451000,370500,370500,370500,370500,0
|
|
20240719,175500,99163451000,370500,370500,370500,370500,0
|
|
20240719,175400,99163451000,370500,370500,370500,370500,0
|
|
20240719,175300,99163451000,370500,370500,370500,370500,0
|
|
20240719,175200,99163451000,370500,370500,370500,370500,0
|
|
20240719,175100,99163451000,370500,370500,370500,370500,0
|
|
20240719,175000,99163451000,370500,370500,370500,370500,0
|
|
20240719,174900,99163451000,370500,370500,370500,370500,0
|
|
20240719,174800,99163451000,370500,370500,370500,370500,0
|
|
20240719,174700,99163451000,370500,370500,370500,370500,0
|
|
20240719,174600,99163451000,370500,370500,370500,370500,0
|
|
20240719,174500,99163451000,370500,370500,370500,370500,0
|
|
20240719,174400,99163451000,370500,370500,370500,370500,17822
|
|
20240719,174300,99163451000,370500,370500,370500,370500,0
|
|
20240719,174200,99163451000,370500,370500,370500,370500,0
|
|
20240719,174100,99163451000,370500,370500,370500,370500,0
|
|
20240719,174000,99163451000,370500,370500,370500,370500,0
|
|
20240719,173900,99163451000,370500,370500,370500,370500,0
|
|
20240719,173800,99163451000,370500,370500,370500,370500,0
|
|
20240719,173700,99163451000,370500,370500,370500,370500,0
|
|
20240719,173600,99163451000,370500,370500,370500,370500,0
|
|
20240719,173500,99163451000,370500,370500,370500,370500,0
|
|
20240719,173400,99163451000,370500,370500,370500,370500,0
|
|
20240719,173300,99163451000,370500,370500,370500,370500,0
|
|
20240719,173200,99163451000,370500,370500,370500,370500,0
|
|
20240719,173100,99163451000,370500,370500,370500,370500,0
|
|
20240719,173000,99163451000,370500,370500,370500,370500,0
|
|
20240719,172900,99163451000,370500,370500,370500,370500,0
|
|
20240719,172800,99163451000,370500,370500,370500,370500,0
|
|
20240719,172700,99163451000,370500,370500,370500,370500,0
|
|
20240719,172600,99163451000,370500,370500,370500,370500,0
|
|
20240719,172500,99163451000,370500,370500,370500,370500,0
|
|
20240719,172400,99163451000,370500,370500,370500,370500,0
|
|
20240719,172300,99163451000,370500,370500,370500,370500,0
|
|
20240719,172200,99163451000,370500,370500,370500,370500,0
|
|
20240719,172100,99163451000,370500,370500,370500,370500,0
|
|
20240719,172000,99163451000,370500,370500,370500,370500,0
|
|
20240719,171900,99163451000,370500,370500,370500,370500,0
|
|
20240719,171800,99163451000,370500,370500,370500,370500,0
|
|
20240719,171700,99163451000,370500,370500,370500,370500,0
|
|
20240719,171600,99163451000,370500,370500,370500,370500,0
|
|
20240719,171500,99163451000,370500,370500,370500,370500,0
|
|
20240719,171400,99163451000,370500,370500,370500,370500,17822
|
|
20240719,171300,99163451000,370500,370500,370500,370500,0
|
|
20240719,171200,99163451000,370500,370500,370500,370500,0
|
|
20240719,171100,99163451000,370500,370500,370500,370500,0
|
|
20240719,171000,99163451000,370500,370500,370500,370500,0
|
|
20240719,170900,99163451000,370500,370500,370500,370500,0
|
|
20240719,170800,99163451000,370500,370500,370500,370500,0
|
|
20240719,170700,99163451000,370500,370500,370500,370500,0
|
|
20240719,170600,99163451000,370500,370500,370500,370500,0
|
|
20240719,170500,99163451000,370500,370500,370500,370500,0
|
|
20240719,170400,99163451000,370500,370500,370500,370500,0
|
|
20240719,170300,99163451000,370500,370500,370500,370500,0
|
|
20240719,170200,99163451000,370500,370500,370500,370500,0
|
|
20240719,170100,99163451000,370500,370500,370500,370500,0
|
|
20240719,170000,99163451000,370500,370500,370500,370500,0
|
|
20240719,165900,99163451000,370500,370500,370500,370500,0
|
|
20240719,165800,99163451000,370500,370500,370500,370500,0
|
|
20240719,165700,99163451000,370500,370500,370500,370500,0
|
|
20240719,165600,99163451000,370500,370500,370500,370500,0
|
|
20240719,165500,99163451000,370500,370500,370500,370500,0
|
|
20240719,165400,99163451000,370500,370500,370500,370500,0
|
|
20240719,165300,99163451000,370500,370500,370500,370500,0
|
|
20240719,165200,99163451000,370500,370500,370500,370500,0
|
|
20240719,165100,99163451000,370500,370500,370500,370500,0
|
|
20240719,165000,99163451000,370500,370500,370500,370500,0
|
|
20240719,164900,99163451000,370500,370500,370500,370500,0
|
|
20240719,164800,99163451000,370500,370500,370500,370500,0
|
|
20240719,164700,99163451000,370500,370500,370500,370500,0
|
|
20240719,164600,99163451000,370500,370500,370500,370500,0
|
|
20240719,164500,99163451000,370500,370500,370500,370500,0
|
|
20240719,164400,99163451000,370500,370500,370500,370500,17822
|
|
20240719,164300,99163451000,370500,370500,370500,370500,0
|
|
20240719,164200,99163451000,370500,370500,370500,370500,0
|
|
20240719,164100,99163451000,370500,370500,370500,370500,0
|
|
20240719,164000,99163451000,370500,370500,370500,370500,0
|
|
20240719,163900,99163451000,370500,370500,370500,370500,0
|
|
20240719,163800,99163451000,370500,370500,370500,370500,0
|
|
20240719,163700,99163451000,370500,370500,370500,370500,0
|
|
20240719,163600,99163451000,370500,370500,370500,370500,0
|
|
20240719,163500,99163451000,370500,370500,370500,370500,0
|
|
20240719,163400,99163451000,370500,370500,370500,370500,0
|
|
20240719,163300,99163451000,370500,370500,370500,370500,0
|
|
20240719,163200,99163451000,370500,370500,370500,370500,0
|
|
20240719,163100,99163451000,370500,370500,370500,370500,0
|
|
20240719,163000,99163451000,370500,370500,370500,370500,0
|
|
20240719,162900,99163451000,370500,370500,370500,370500,0
|
|
20240719,162800,99163451000,370500,370500,370500,370500,0
|
|
20240719,162700,99163451000,370500,370500,370500,370500,0
|
|
20240719,162600,99163451000,370500,370500,370500,370500,0
|
|
20240719,162500,99163451000,370500,370500,370500,370500,0
|
|
20240719,162400,99163451000,370500,370500,370500,370500,0
|
|
20240719,162300,99163451000,370500,370500,370500,370500,0
|
|
20240719,162200,99163451000,370500,370500,370500,370500,0
|
|
20240719,162100,99163451000,370500,370500,370500,370500,0
|
|
20240719,162000,99163451000,370500,370500,370500,370500,0
|
|
20240719,161900,99163451000,370500,370500,370500,370500,0
|
|
20240719,161800,99163451000,370500,370500,370500,370500,0
|
|
20240719,161700,99163451000,370500,370500,370500,370500,0
|
|
20240719,161600,99163451000,370500,370500,370500,370500,0
|
|
20240719,161500,99163451000,370500,370500,370500,370500,0
|
|
20240719,161400,99163451000,370500,370500,370500,370500,17822
|
|
20240719,161300,99163451000,370500,370500,370500,370500,0
|
|
20240719,161200,99163451000,370500,370500,370500,370500,0
|
|
20240719,161100,99163451000,370500,370500,370500,370500,0
|
|
20240719,161000,99163451000,370500,370500,370500,370500,0
|
|
20240719,160900,99163451000,370500,370500,370500,370500,0
|
|
20240719,160800,99163451000,370500,370500,370500,370500,0
|
|
20240719,160700,99163451000,370500,370500,370500,370500,0
|
|
20240719,160600,99163451000,370500,370500,370500,370500,0
|
|
20240719,160500,99163451000,370500,370500,370500,370500,0
|
|
20240719,160400,99163451000,370500,370500,370500,370500,0
|
|
20240719,160300,99163451000,370500,370500,370500,370500,0
|
|
20240719,160200,99163451000,370500,370500,370500,370500,0
|
|
20240719,160100,99163451000,370500,370500,370500,370500,0
|
|
20240719,160000,99163451000,370500,370500,370500,370500,0
|
|
20240719,155900,99163451000,370500,370500,370500,370500,0
|
|
20240719,155800,99163451000,370500,370500,370500,370500,0
|
|
20240719,155700,99163451000,370500,370500,370500,370500,0
|
|
20240719,155600,99163451000,370500,370500,370500,370500,0
|
|
20240719,155500,99163451000,370500,370500,370500,370500,0
|
|
20240719,155400,99163451000,370500,370500,370500,370500,0
|
|
20240719,155300,99163451000,370500,370500,370500,370500,0
|
|
20240719,155200,99163451000,370500,370500,370500,370500,0
|
|
20240719,155100,99163451000,370500,370500,370500,370500,0
|
|
20240719,155000,99163451000,370500,370500,370500,370500,0
|
|
20240719,154900,99163451000,370500,370500,370500,370500,0
|
|
20240719,154800,99163451000,370500,370500,370500,370500,0
|
|
20240719,154700,99163451000,370500,370500,370500,370500,0
|
|
20240719,154600,99163451000,370500,370500,370500,370500,0
|
|
20240719,154500,99163451000,370500,370500,370500,370500,0
|
|
20240719,154400,99163451000,370500,370500,370500,370500,17822
|
|
20240719,154300,99163451000,370500,370500,370500,370500,0
|
|
20240719,154200,99163451000,370500,370500,370500,370500,0
|
|
20240719,154100,99163451000,370500,370500,370500,370500,0
|
|
20240719,154000,99163451000,370500,370500,370500,370500,0
|
|
20240719,153900,99163451000,370500,370500,370500,370500,0
|
|
20240719,153800,99163451000,370500,370500,370500,370500,0
|
|
20240719,153700,99163451000,370500,370500,370500,370500,0
|
|
20240719,153600,99163451000,370500,370500,370500,370500,0
|
|
20240719,153500,99163451000,370500,370500,370500,370500,0
|
|
20240719,153400,99163451000,370500,370500,370500,370500,0
|
|
20240719,153300,99163451000,370500,370500,370500,370500,0
|
|
20240719,153200,99163451000,370500,370500,370500,370500,0
|
|
20240719,153100,99163451000,370500,370500,370500,370500,0
|
|
20240719,153000,99163451000,370500,370500,370500,370500,17822
|
|
20240719,152900,92560400000,370500,370500,370500,370500,0
|
|
20240719,152800,92560400000,370500,370500,370500,370500,0
|
|
20240719,152700,92560400000,370500,370500,370500,370500,0
|
|
20240719,152600,92560400000,370500,370500,370500,370500,0
|
|
20240719,152500,92560400000,370500,370500,370500,370500,0
|
|
20240719,152400,92560400000,370500,370500,370500,370500,0
|
|
20240719,152300,92560400000,370500,370500,370500,370500,0
|
|
20240719,152200,92560400000,370500,370500,370500,370500,0
|
|
20240719,152100,92560400000,370500,370500,370500,370500,0
|
|
20240719,152000,92560400000,370500,370500,370500,370500,0
|
|
20240719,151900,92560400000,370500,371000,371000,370000,1340
|
|
20240719,151800,92064015000,370500,371000,371000,370500,1738
|
|
20240719,151700,91419941000,371000,371000,371000,370500,494
|
|
20240719,151600,91236703000,371000,370500,371000,370500,313
|
|
20240719,151500,91120643000,371000,370500,371000,370500,665
|
|
20240719,151400,90874005500,371000,370500,371000,370500,892
|
|
20240719,151300,90543133000,371000,370500,371000,370000,2071
|
|
20240719,151200,89775862000,370500,370000,370500,369500,1139
|
|
20240719,151100,89354343500,370000,370000,370000,369500,822
|
|
20240719,151000,89050231500,370000,370000,370000,369500,641
|
|
20240719,150900,88813153500,369500,370000,370000,369500,948
|
|
20240719,150800,88462444000,369500,369500,370000,369500,947
|
|
20240719,150700,88112327000,370000,369500,370000,369500,326
|
|
20240719,150600,87991767500,370000,369500,370000,369500,848
|
|
20240719,150500,87678290000,370000,369500,370000,369500,542
|
|
20240719,150400,87477870000,369500,369500,370000,369500,469
|
|
20240719,150300,87304442500,370000,369000,370000,369000,276
|
|
20240719,150200,87202358500,369500,369000,369500,369000,508
|
|
20240719,150100,87014699000,369500,369000,369500,369000,478
|
|
20240719,150000,86838151000,369500,369500,370000,369000,795
|
|
20240719,145900,86544453000,369500,370000,370000,369500,2541
|
|
20240719,145800,85604833500,369500,369500,370000,369500,486
|
|
20240719,145700,85425053000,369500,369500,370000,369500,484
|
|
20240719,145600,85246123500,369500,369500,370000,369500,495
|
|
20240719,145500,85063175500,369500,369000,370000,369000,439
|
|
20240719,145400,84900875000,369000,369500,370000,369000,1046
|
|
20240719,145300,84514399000,369500,369500,369500,369000,903
|
|
20240719,145200,84180788500,369000,369000,369500,369000,1257
|
|
20240719,145100,83716857500,369500,369500,369500,369000,696
|
|
20240719,145000,83459755500,369000,369500,370000,369000,420
|
|
20240719,144900,83304555000,369500,369500,370000,369000,1552
|
|
20240719,144800,82731098500,369500,369000,369500,369000,349
|
|
20240719,144700,82602173000,369000,369000,369500,369000,345
|
|
20240719,144600,82474757500,369000,369500,369500,369000,480
|
|
20240719,144500,82297504000,369500,369000,369500,369000,229
|
|
20240719,144400,82212925500,369500,369500,369500,369000,1398
|
|
20240719,144300,81696930000,369500,369000,369500,369000,508
|
|
20240719,144200,81509264000,369000,369500,369500,369000,404
|
|
20240719,144100,81360022000,369000,369000,369500,369000,223
|
|
20240719,144000,81277650000,369500,369000,369500,369000,386
|
|
20240719,143900,81135052000,369500,369500,369500,369000,369
|
|
20240719,143800,80998755500,369000,369500,369500,369000,399
|
|
20240719,143700,80851392500,369000,369500,369500,369000,283
|
|
20240719,143600,80746844000,369000,369000,369500,369000,281
|
|
20240719,143500,80643056500,369500,369500,370000,369000,2072
|
|
20240719,143400,79877332500,370000,370000,370000,369500,482
|
|
20240719,143300,79699079500,369500,369500,370000,369500,519
|
|
20240719,143200,79507178500,369500,370000,370000,369500,230
|
|
20240719,143100,79422095000,370000,370000,370000,369500,411
|
|
20240719,143000,79270069500,370000,369500,370000,369500,271
|
|
20240719,142900,79169856500,370000,369500,370000,369500,534
|
|
20240719,142800,78972406500,369500,369500,370000,369000,439
|
|
20240719,142700,78810200000,369500,369500,370000,369000,877
|
|
20240719,142600,78486138000,370000,369500,370000,369500,543
|
|
20240719,142500,78285352000,369500,370000,370000,369500,342
|
|
20240719,142400,78158827500,369500,370000,370000,369500,407
|
|
20240719,142300,78008352000,370000,369500,370000,369000,1064
|
|
20240719,142200,77615137000,369500,370000,370000,369000,1615
|
|
20240719,142100,77018157500,369500,369500,370000,369000,2462
|
|
20240719,142000,76108077000,369500,369500,369500,369000,459
|
|
20240719,141900,75938509000,369500,369500,369500,369000,570
|
|
20240719,141800,75727902500,369000,369500,369500,369000,551
|
|
20240719,141700,75524461000,369000,369000,369500,369000,570
|
|
20240719,141600,75313961000,369500,369500,369500,369000,293
|
|
20240719,141500,75205717000,369500,369000,369500,369000,318
|
|
20240719,141400,75088249000,369500,369500,369500,369000,1187
|
|
20240719,141300,74650124500,369000,369500,369500,369000,552
|
|
20240719,141200,74446230000,369500,369000,369500,369000,253
|
|
20240719,141100,74352759500,369000,369000,369500,368500,958
|
|
20240719,141000,73999172000,369000,369000,369000,368500,482
|
|
20240719,140900,73821323000,369000,369000,369000,368500,164
|
|
20240719,140800,73760845000,368500,368500,369000,368000,594
|
|
20240719,140700,73541958000,368500,368500,368500,368000,348
|
|
20240719,140600,73413735500,368000,368000,368500,368000,218
|
|
20240719,140500,73333505500,368000,368000,368500,368000,552
|
|
20240719,140400,73130236000,368000,368000,368500,368000,211
|
|
20240719,140300,73052540500,368000,369000,369000,368000,611
|
|
20240719,140200,72827384500,369000,369500,370000,368500,2849
|
|
20240719,140100,71775291500,370000,369500,370000,369000,1589
|
|
20240719,140000,71187888000,370000,369000,370000,369000,3004
|
|
20240719,135900,70077803000,369000,368500,369500,368500,2131
|
|
20240719,135800,69291477000,368500,367500,368500,367000,6103
|
|
20240719,135700,67046354500,367500,366500,367500,366000,5009
|
|
20240719,135600,65209117500,366500,366500,366500,366000,112
|
|
20240719,135500,65168079000,366500,366500,366500,366000,304
|
|
20240719,135400,65056700000,366500,365500,366500,365500,1934
|
|
20240719,135300,64348866500,365500,366000,366000,365500,95
|
|
20240719,135200,64314118000,365500,366000,366000,365500,568
|
|
20240719,135100,64106496000,366000,366000,366000,365500,274
|
|
20240719,135000,64006320000,366000,365500,366000,365500,159
|
|
20240719,134900,63948198000,365500,365500,366000,365500,241
|
|
20240719,134800,63860087500,365500,366000,366000,365500,83
|
|
20240719,134700,63829721000,366000,366000,366000,365500,78
|
|
20240719,134600,63801190000,365500,366000,366000,365500,166
|
|
20240719,134500,63740460000,366000,366000,366000,365500,147
|
|
20240719,134400,63686676000,366000,365000,366000,365000,2487
|
|
20240719,134300,62777632000,365000,365000,365500,365000,129
|
|
20240719,134200,62730504000,365500,365500,365500,365000,196
|
|
20240719,134100,62658904500,365500,365500,365500,365000,203
|
|
20240719,134000,62584724000,365500,365500,365500,365000,371
|
|
20240719,133900,62449294000,365500,365000,365500,364500,555
|
|
20240719,133800,62246719500,365000,364500,365000,364500,87
|
|
20240719,133700,62214981500,364500,365500,365500,364500,748
|
|
20240719,133600,61941988500,365500,365000,365500,365000,91
|
|
20240719,133500,61908750000,365500,364500,365500,364500,2513
|
|
20240719,133400,60991558000,364500,364500,365000,364500,58
|
|
20240719,133300,60970403000,364500,365000,365000,364500,156
|
|
20240719,133200,60913497000,364500,365000,365000,364500,143
|
|
20240719,133100,60861323000,365000,364000,365000,364000,1960
|
|
20240719,133000,60147100500,364000,364500,364500,364000,275
|
|
20240719,132900,60046901000,364500,364500,364500,364000,273
|
|
20240719,132800,59947452000,364500,364500,364500,364000,311
|
|
20240719,132700,59834194000,364500,364500,364500,364000,865
|
|
20240719,132600,59518932500,364000,364500,364500,364000,239
|
|
20240719,132500,59431830000,364000,364500,364500,364000,383
|
|
20240719,132400,59292253000,364000,364500,364500,364000,225
|
|
20240719,132300,59210272500,364500,364500,365000,364000,5848
|
|
20240719,132200,57078704500,364500,364500,365000,364500,2041
|
|
20240719,132100,56334664000,364500,364500,365000,364500,168
|
|
20240719,132000,56273421500,364500,364500,365000,364500,79
|
|
20240719,131900,56244621000,364500,365000,365000,364500,101
|
|
20240719,131800,56207768000,365000,364500,365000,364500,134
|
|
20240719,131700,56158911500,364500,364500,365000,364500,422
|
|
20240719,131600,56005066000,365000,365000,365000,364500,47
|
|
20240719,131500,55987915000,365000,365500,365500,364500,204
|
|
20240719,131400,55913457000,365000,365000,365500,364500,1208
|
|
20240719,131300,55472555000,364500,364500,365000,364500,108
|
|
20240719,131200,55433145000,364500,365000,365000,364500,112
|
|
20240719,131100,55392286500,364500,365000,365000,364500,482
|
|
20240719,131000,55216368500,365000,365000,365000,364500,155
|
|
20240719,130900,55159818000,365000,364500,365000,364500,194
|
|
20240719,130800,55089034000,365000,364500,365000,364500,249
|
|
20240719,130700,54998215000,364500,364500,365000,364500,251
|
|
20240719,130600,54906700000,364500,364500,365000,364500,323
|
|
20240719,130500,54788954000,364500,364500,365000,364500,140
|
|
20240719,130400,54737894000,364500,364500,365000,364500,294
|
|
20240719,130300,54630609000,365000,364500,365000,364500,344
|
|
20240719,130200,54505059500,364500,365000,365000,364500,508
|
|
20240719,130100,54319712500,364500,364500,365000,364500,276
|
|
20240719,130000,54219076500,364500,365000,365000,364500,247
|
|
20240719,125900,54128953500,364500,364500,365000,364500,178
|
|
20240719,125800,54064065500,364500,364500,365000,364500,65
|
|
20240719,125700,54040364500,364500,365000,365000,364500,129
|
|
20240719,125600,53993322500,365000,364500,365000,364500,126
|
|
20240719,125500,53947364000,365000,365000,365000,364500,101
|
|
20240719,125400,53910539000,364500,365000,365000,364500,731
|
|
20240719,125300,53644055000,364500,364500,365000,364500,237
|
|
20240719,125200,53557657500,364500,365000,365000,364500,71
|
|
20240719,125100,53531764500,364500,364500,365000,364500,255
|
|
20240719,125000,53438793500,365000,364500,365000,364500,319
|
|
20240719,124900,53322428000,365000,365000,365000,364500,378
|
|
20240719,124800,53184557000,364500,364500,365000,364500,105
|
|
20240719,124700,53146267000,364500,365000,365000,364500,184
|
|
20240719,124600,53079148000,365000,364500,365000,364500,123
|
|
20240719,124500,53034294500,364500,364500,365000,364500,296
|
|
20240719,124400,52926323500,365000,365000,365500,364500,4928
|
|
20240719,124300,51127625000,365000,365500,365500,365000,144
|
|
20240719,124200,51075054500,365500,365000,365500,365000,616
|
|
20240719,124100,50850193000,365500,365000,365500,365000,202
|
|
20240719,124000,50776426000,365500,365000,365500,365000,180
|
|
20240719,123900,50710690000,365000,365500,365500,365000,524
|
|
20240719,123800,50519426500,365000,365500,365500,365000,104
|
|
20240719,123700,50481461500,365500,365000,365500,365000,191
|
|
20240719,123600,50411738500,365000,365000,365500,365000,131
|
|
20240719,123500,50363912000,365500,365000,365500,365000,118
|
|
20240719,123400,50320816500,365500,365500,365500,365000,266
|
|
20240719,123300,50223720500,365000,365500,365500,365000,88
|
|
20240719,123200,50191588500,365000,365000,365500,365000,124
|
|
20240719,123100,50146305500,365000,365000,365500,365000,299
|
|
20240719,123000,50037159500,365500,365500,365500,365000,110
|
|
20240719,122900,49996999000,365500,365000,365500,365000,144
|
|
20240719,122800,49944399500,365000,365500,365500,365000,100
|
|
20240719,122700,49907893000,365500,365000,365500,365000,445
|
|
20240719,122600,49745285500,365500,365500,365500,365000,53
|
|
20240719,122500,49725929500,365500,365000,365500,365000,430
|
|
20240719,122400,49568871500,365000,365500,365500,365000,736
|
|
20240719,122300,49300137000,365500,365500,365500,365000,317
|
|
20240719,122200,49184285000,365000,366000,366000,365000,246
|
|
20240719,122100,49094395500,365500,365500,366000,365500,184
|
|
20240719,122000,49027139500,365500,365500,366000,365500,131
|
|
20240719,121900,48979257000,366000,365500,366000,365500,226
|
|
20240719,121800,48896650000,366000,365500,366000,365000,290
|
|
20240719,121700,48790661000,365500,365500,365500,365000,408
|
|
20240719,121600,48641551500,365500,365000,365500,365000,442
|
|
20240719,121500,48480004000,365500,365500,365500,365000,216
|
|
20240719,121400,48401065000,365500,365000,365500,365000,138
|
|
20240719,121300,48350637500,365500,365000,365500,365000,132
|
|
20240719,121200,48302412000,365500,366000,366000,365000,364
|
|
20240719,121100,48169355000,365500,365500,366000,365500,2339
|
|
20240719,121000,47314395500,365500,366000,366000,365500,164
|
|
20240719,120900,47254398500,365500,365500,366000,365500,183
|
|
20240719,120800,47187489000,365500,365500,366000,365500,145
|
|
20240719,120700,47134474000,365500,365500,366000,365500,167
|
|
20240719,120600,47073408500,365500,366000,366000,365500,239
|
|
20240719,120500,46986024000,365500,365500,366000,365500,144
|
|
20240719,120400,46933374500,366000,365500,366000,365500,414
|
|
20240719,120300,46782024000,365500,365500,366000,365500,126
|
|
20240719,120200,46735945000,366000,366000,366000,365500,45
|
|
20240719,120100,46719483000,366000,365500,366000,365500,165
|
|
20240719,120000,46659112500,366000,366000,366000,365500,22
|
|
20240719,115900,46651066500,365500,365500,366000,365500,55
|
|
20240719,115800,46630955500,365500,366000,366500,365500,191
|
|
20240719,115700,46561055500,366000,365500,366500,365500,171
|
|
20240719,115600,46498441500,365500,366000,366000,365500,603
|
|
20240719,115500,46277750500,366000,366000,366500,366000,47
|
|
20240719,115400,46260539500,366500,366000,366500,366000,83
|
|
20240719,115300,46230129500,366500,366000,366500,366000,126
|
|
20240719,115200,46183979500,366000,366000,366500,366000,135
|
|
20240719,115100,46134516000,366500,366000,366500,366000,173
|
|
20240719,115000,46071140000,366000,366500,366500,366000,33
|
|
20240719,114900,46059055000,366000,366000,366500,365500,763
|
|
20240719,114800,45779835000,366000,366000,366500,366000,60
|
|
20240719,114700,45757853500,366000,366000,366500,366000,135
|
|
20240719,114600,45708437500,366000,366000,366500,366000,71
|
|
20240719,114500,45682450500,366000,366000,366500,366000,96
|
|
20240719,114400,45647306000,366000,366000,366500,365500,454
|
|
20240719,114300,45481112000,366000,365500,366000,365500,470
|
|
20240719,114200,45309174000,365500,366000,366000,365500,211
|
|
20240719,114100,45232006000,365500,365500,366000,365500,441
|
|
20240719,114000,45070818500,365500,365500,366000,365500,273
|
|
20240719,113900,44970911500,365500,365500,366000,365500,42
|
|
20240719,113800,44955553000,365500,365500,366000,365500,64
|
|
20240719,113700,44932154000,365500,366000,366000,365500,42
|
|
20240719,113600,44916798000,365500,365500,366000,365500,274
|
|
20240719,113500,44816529000,366000,366000,366000,365500,188
|
|
20240719,113400,44747737500,366000,366000,366500,366000,912
|
|
20240719,113300,44413942000,366000,366000,366500,366000,99
|
|
20240719,113200,44377704500,366500,366000,366500,366000,179
|
|
20240719,113100,44312155500,366000,366500,366500,366000,90
|
|
20240719,113000,44279204500,366500,366000,366500,366000,208
|
|
20240719,112900,44203062000,366000,366500,366500,366000,153
|
|
20240719,112800,44147004500,366500,366500,366500,366000,915
|
|
20240719,112700,43812055500,366500,366500,366500,366000,120
|
|
20240719,112600,43768107000,366500,366000,366500,366000,297
|
|
20240719,112500,43659275000,366500,366000,366500,366000,49
|
|
20240719,112400,43641332500,366000,366000,366500,366000,127
|
|
20240719,112300,43594823500,366000,366500,366500,366000,68
|
|
20240719,112200,43569920000,366500,366000,366500,366000,235
|
|
20240719,112100,43483907000,366500,366000,366500,366000,66
|
|
20240719,112000,43459747000,366000,366000,366500,366000,65
|
|
20240719,111900,43435944000,366500,366500,366500,366000,68
|
|
20240719,111800,43411049000,366000,366500,366500,366000,28
|
|
20240719,111700,43400797000,366000,366000,366500,366000,141
|
|
20240719,111600,43349135000,366500,366500,366500,366000,176
|
|
20240719,111500,43284632000,366000,366500,367000,366000,891
|
|
20240719,111400,42958084500,367000,366500,367000,366500,84
|
|
20240719,111300,42927295000,366500,366500,367000,366500,73
|
|
20240719,111200,42900529000,367000,366500,367000,366500,409
|
|
20240719,111100,42750605500,366500,367000,367000,366500,117
|
|
20240719,111000,42707692000,366500,367000,367000,366500,90
|
|
20240719,110900,42674696500,366500,366500,367000,366500,45
|
|
20240719,110800,42658196000,366500,367000,367000,366500,173
|
|
20240719,110700,42594710000,367000,367500,367500,366500,352
|
|
20240719,110600,42465624000,367000,367000,367500,366500,96
|
|
20240719,110500,42430393000,367000,366500,367500,366500,364
|
|
20240719,110400,42296833000,366500,367000,367000,366500,132
|
|
20240719,110300,42248420500,367000,367000,367000,366500,228
|
|
20240719,110200,42164754000,367000,367000,367500,366500,822
|
|
20240719,110100,41863082000,367500,366500,367500,366500,488
|
|
20240719,110000,41683960500,366500,366500,367000,366000,131
|
|
20240719,105900,41635945500,366000,366500,367000,366000,486
|
|
20240719,105800,41457825000,366500,366500,367000,366000,1215
|
|
20240719,105700,41012525500,367000,367000,367000,366500,85
|
|
20240719,105600,40981353000,367000,366500,367000,366500,496
|
|
20240719,105500,40799511500,367000,366000,367000,366000,1187
|
|
20240719,105400,40364485000,366000,365500,366500,365500,476
|
|
20240719,105300,40190303500,366000,365000,366000,365000,1018
|
|
20240719,105200,39818090000,365000,365000,365500,365000,178
|
|
20240719,105100,39753110500,365500,365000,365500,365000,126
|
|
20240719,105000,39707094500,365500,365500,365500,365000,71
|
|
20240719,104900,39681157500,365500,365000,365500,365000,447
|
|
20240719,104800,39517988000,365500,365000,365500,365000,285
|
|
20240719,104700,39413915000,365500,366000,366000,365000,1893
|
|
20240719,104600,38722013000,365500,365500,366000,365500,404
|
|
20240719,104500,38574327000,365500,365500,366000,365500,74
|
|
20240719,104400,38547269000,365500,365500,366000,365500,549
|
|
20240719,104300,38346592500,366000,366000,366000,365500,145
|
|
20240719,104200,38293568500,366000,366000,366000,365500,326
|
|
20240719,104100,38174336500,366000,366000,366000,365500,71
|
|
20240719,104000,38148371000,366000,365500,366000,365500,32
|
|
20240719,103900,38136669000,365500,365500,366000,365500,123
|
|
20240719,103800,38091687000,366000,366000,366000,366000,136
|
|
20240719,103700,38041911000,366500,365500,366500,365500,466
|
|
20240719,103600,37871363500,365500,366000,366500,365500,81
|
|
20240719,103500,37841714500,365500,366000,366500,365500,777
|
|
20240719,103400,37557327000,366000,366000,366500,366000,263
|
|
20240719,103300,37461061000,366000,366500,366500,366000,176
|
|
20240719,103200,37396613500,366500,366000,366500,366000,708
|
|
20240719,103100,37137462000,366000,366500,366500,366000,28
|
|
20240719,103000,37127213000,366500,366000,366500,365500,524
|
|
20240719,102900,36935435000,365500,365500,366000,365500,134
|
|
20240719,102800,36886403000,365500,366000,366000,365500,130
|
|
20240719,102700,36838844500,366000,366000,366500,365500,883
|
|
20240719,102600,36515668000,366000,366500,366500,366000,163
|
|
20240719,102500,36456006000,366000,366000,366500,366000,327
|
|
20240719,102400,36336322000,366000,366000,366500,366000,151
|
|
20240719,102300,36281041000,366000,366500,366500,366000,162
|
|
20240719,102200,36221736000,366500,366000,366500,366000,99
|
|
20240719,102100,36185461500,366500,366500,366500,366000,135
|
|
20240719,102000,36136002500,366500,366000,366500,366000,134
|
|
20240719,101900,36086928500,366000,366000,366500,365500,406
|
|
20240719,101800,35938341500,366000,366000,366500,366000,389
|
|
20240719,101700,35795939500,366000,366000,366500,366000,234
|
|
20240719,101600,35710275500,366000,365500,366500,365500,546
|
|
20240719,101500,35510442000,365500,365500,366000,365500,337
|
|
20240719,101400,35387249500,365500,365500,365500,365000,162
|
|
20240719,101300,35328060500,365000,365500,365500,365000,97
|
|
20240719,101200,35292642000,365000,365500,366000,365000,437
|
|
20240719,101100,35132917000,365500,365500,365500,365500,296
|
|
20240719,101000,35024729000,365500,365500,366000,365000,338
|
|
20240719,100900,34901202000,365500,366000,366000,365000,462
|
|
20240719,100800,34732478500,366000,365500,366000,365500,870
|
|
20240719,100700,34414486000,365500,365500,366000,365500,77
|
|
20240719,100600,34386326500,366000,365500,366000,365500,103
|
|
20240719,100500,34348644000,365500,365500,366000,365500,102
|
|
20240719,100400,34311326000,366000,366000,366000,365500,380
|
|
20240719,100300,34172342000,365500,365500,366000,365000,1089
|
|
20240719,100200,33774306500,365000,365000,365500,365000,231
|
|
20240719,100100,33689966500,365500,365500,365500,365000,99
|
|
20240719,100000,33653802500,365000,365000,365500,365000,238
|
|
20240719,095900,33566905500,365000,365000,365500,365000,122
|
|
20240719,095800,33522363000,365000,365500,365500,365000,207
|
|
20240719,095700,33446800500,365500,365000,365500,365000,238
|
|
20240719,095600,33359919000,365500,365500,365500,365000,2638
|
|
20240719,095500,32397028000,365500,365000,365500,365000,151
|
|
20240719,095400,32341864000,365000,364500,365500,364500,619
|
|
20240719,095300,32115928500,365000,364500,365000,364500,299
|
|
20240719,095200,32006803000,365000,365000,365500,364500,912
|
|
20240719,095100,31673961000,364500,365000,365500,364500,5159
|
|
20240719,095000,29790966000,365000,365000,365500,365000,369
|
|
20240719,094900,29656223500,365500,365500,365500,365000,201
|
|
20240719,094800,29582805500,365500,365500,366000,365000,475
|
|
20240719,094700,29409236500,365500,365000,366000,365000,1039
|
|
20240719,094600,29029525000,365500,365000,365500,365000,375
|
|
20240719,094500,28892587500,365000,365000,365500,365000,356
|
|
20240719,094400,28762553500,365500,365000,365500,365000,528
|
|
20240719,094300,28569766500,365000,365000,365500,365000,339
|
|
20240719,094200,28445950000,365500,365000,365500,365000,269
|
|
20240719,094100,28347679500,365500,365500,365500,365000,303
|
|
20240719,094000,28237056500,365500,365500,366000,365000,1347
|
|
20240719,093900,27744780500,365500,365500,366000,365500,288
|
|
20240719,093800,27639486500,365500,366000,366000,365500,1000
|
|
20240719,093700,27273948500,365500,365000,366000,365000,2397
|
|
20240719,093600,26397797000,365500,365000,365500,365000,181
|
|
20240719,093500,26331675000,365000,365500,365500,365000,509
|
|
20240719,093400,26145867000,365500,365500,366000,365000,952
|
|
20240719,093300,25798203500,366000,365500,366000,365500,582
|
|
20240719,093200,25585453000,365500,365000,366000,364500,1574
|
|
20240719,093100,25010901000,364500,365000,365000,364500,420
|
|
20240719,093000,24857665000,365000,365000,365000,364500,1444
|
|
20240719,092900,24331223500,364500,365000,365000,364500,1017
|
|
20240719,092800,23960350000,364500,365500,366000,364500,2565
|
|
20240719,092700,23024042500,365500,365500,366000,365000,1306
|
|
20240719,092600,22546822500,365500,366000,366500,365000,3381
|
|
20240719,092500,21310271500,366000,367000,367500,366000,2980
|
|
20240719,092400,20218157500,367000,367000,367500,366500,4237
|
|
20240719,092300,18663303000,366500,367500,368000,366500,435
|
|
20240719,092200,18503653500,367500,366500,368000,366500,1736
|
|
20240719,092100,17866437000,366500,366500,367000,366500,659
|
|
20240719,092000,17624895500,366500,366500,367000,366500,987
|
|
20240719,091900,17263145500,366500,366500,367000,366000,4385
|
|
20240719,091800,15655903500,366500,367000,367500,366500,1514
|
|
20240719,091700,15100320500,367000,367000,367500,367000,318
|
|
20240719,091600,14983598000,367500,368000,368000,367000,855
|
|
20240719,091500,14669387000,367500,367500,368000,367500,1746
|
|
20240719,091400,14027429500,368000,368500,368500,367500,750
|
|
20240719,091300,13751488500,368000,368500,369000,368000,1150
|
|
20240719,091200,13327949000,368500,368500,369000,368000,2852
|
|
20240719,091100,12277389500,368500,368000,368500,368000,524
|
|
20240719,091000,12084466000,368000,368500,368500,368000,635
|
|
20240719,090900,11850717500,368000,368000,368500,368000,2254
|
|
20240719,090800,11021099500,368000,368500,369000,368000,2328
|
|
20240719,090700,10163510000,368500,368000,368500,368000,977
|
|
20240719,090600,9803592000,368000,368000,368500,367500,3127
|
|
20240719,090500,8652245500,368000,367500,369000,367500,6042
|
|
20240719,090400,6428861000,367500,367500,367500,367000,1509
|
|
20240719,090300,5874509000,367500,366000,368000,366000,2676
|
|
20240719,090200,4892581500,365500,364500,366000,364000,2421
|
|
20240719,090100,4008742000,364500,365000,365500,364000,3965
|
|
20240719,090000,2562544500,365000,365000,366500,365000,6929
|