623 lines
36 KiB
CSV
623 lines
36 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230720,192000,24331401000,445500,445500,445500,445500,4171
|
|
20230720,191900,24331401000,445500,445500,445500,445500,0
|
|
20230720,191800,24331401000,445500,445500,445500,445500,0
|
|
20230720,191700,24331401000,445500,445500,445500,445500,0
|
|
20230720,191600,24331401000,445500,445500,445500,445500,0
|
|
20230720,191500,24331401000,445500,445500,445500,445500,0
|
|
20230720,191400,24331401000,445500,445500,445500,445500,0
|
|
20230720,191300,24331401000,445500,445500,445500,445500,0
|
|
20230720,191200,24331401000,445500,445500,445500,445500,0
|
|
20230720,191100,24331401000,445500,445500,445500,445500,0
|
|
20230720,191000,24331401000,445500,445500,445500,445500,0
|
|
20230720,190900,24331401000,445500,445500,445500,445500,0
|
|
20230720,190800,24331401000,445500,445500,445500,445500,0
|
|
20230720,190700,24331401000,445500,445500,445500,445500,0
|
|
20230720,190600,24331401000,445500,445500,445500,445500,0
|
|
20230720,190500,24331401000,445500,445500,445500,445500,0
|
|
20230720,190400,24331401000,445500,445500,445500,445500,0
|
|
20230720,190300,24331401000,445500,445500,445500,445500,0
|
|
20230720,190200,24331401000,445500,445500,445500,445500,0
|
|
20230720,190100,24331401000,445500,445500,445500,445500,0
|
|
20230720,190000,24331401000,445500,445500,445500,445500,0
|
|
20230720,185900,24331401000,445500,445500,445500,445500,0
|
|
20230720,185800,24331401000,445500,445500,445500,445500,0
|
|
20230720,185700,24331401000,445500,445500,445500,445500,0
|
|
20230720,185600,24331401000,445500,445500,445500,445500,0
|
|
20230720,185500,24331401000,445500,445500,445500,445500,0
|
|
20230720,185400,24331401000,445500,445500,445500,445500,0
|
|
20230720,185300,24331401000,445500,445500,445500,445500,0
|
|
20230720,185200,24331401000,445500,445500,445500,445500,0
|
|
20230720,185100,24331401000,445500,445500,445500,445500,0
|
|
20230720,185000,24331401000,445500,445500,445500,445500,4171
|
|
20230720,184900,24331401000,445500,445500,445500,445500,0
|
|
20230720,184800,24331401000,445500,445500,445500,445500,0
|
|
20230720,184700,24331401000,445500,445500,445500,445500,0
|
|
20230720,184600,24331401000,445500,445500,445500,445500,0
|
|
20230720,184500,24331401000,445500,445500,445500,445500,0
|
|
20230720,184400,24331401000,445500,445500,445500,445500,0
|
|
20230720,184300,24331401000,445500,445500,445500,445500,0
|
|
20230720,184200,24331401000,445500,445500,445500,445500,0
|
|
20230720,184100,24331401000,445500,445500,445500,445500,0
|
|
20230720,184000,24331401000,445500,445500,445500,445500,0
|
|
20230720,183900,24331401000,445500,445500,445500,445500,0
|
|
20230720,183800,24331401000,445500,445500,445500,445500,0
|
|
20230720,183700,24331401000,445500,445500,445500,445500,0
|
|
20230720,183600,24331401000,445500,445500,445500,445500,0
|
|
20230720,183500,24331401000,445500,445500,445500,445500,0
|
|
20230720,183400,24331401000,445500,445500,445500,445500,0
|
|
20230720,183300,24331401000,445500,445500,445500,445500,0
|
|
20230720,183200,24331401000,445500,445500,445500,445500,0
|
|
20230720,183100,24331401000,445500,445500,445500,445500,0
|
|
20230720,183000,24331401000,445500,445500,445500,445500,0
|
|
20230720,182900,24331401000,445500,445500,445500,445500,0
|
|
20230720,182800,24331401000,445500,445500,445500,445500,0
|
|
20230720,182700,24331401000,445500,445500,445500,445500,0
|
|
20230720,182600,24331401000,445500,445500,445500,445500,0
|
|
20230720,182500,24331401000,445500,445500,445500,445500,0
|
|
20230720,182400,24331401000,445500,445500,445500,445500,0
|
|
20230720,182300,24331401000,445500,445500,445500,445500,0
|
|
20230720,182200,24331401000,445500,445500,445500,445500,0
|
|
20230720,182100,24331401000,445500,445500,445500,445500,0
|
|
20230720,182000,24331401000,445500,445500,445500,445500,4171
|
|
20230720,181900,24331401000,445500,445500,445500,445500,0
|
|
20230720,181800,24331401000,445500,445500,445500,445500,0
|
|
20230720,181700,24331401000,445500,445500,445500,445500,0
|
|
20230720,181600,24331401000,445500,445500,445500,445500,0
|
|
20230720,181500,24331401000,445500,445500,445500,445500,0
|
|
20230720,181400,24331401000,445500,445500,445500,445500,0
|
|
20230720,181300,24331401000,445500,445500,445500,445500,0
|
|
20230720,181200,24331401000,445500,445500,445500,445500,0
|
|
20230720,181100,24331401000,445500,445500,445500,445500,0
|
|
20230720,181000,24331401000,445500,445500,445500,445500,0
|
|
20230720,180900,24331401000,445500,445500,445500,445500,0
|
|
20230720,180800,24331401000,445500,445500,445500,445500,0
|
|
20230720,180700,24331401000,445500,445500,445500,445500,0
|
|
20230720,180600,24331401000,445500,445500,445500,445500,0
|
|
20230720,180500,24331401000,445500,445500,445500,445500,0
|
|
20230720,180400,24331401000,445500,445500,445500,445500,0
|
|
20230720,180300,24331401000,445500,445500,445500,445500,0
|
|
20230720,180200,24331401000,445500,445500,445500,445500,0
|
|
20230720,180100,24331401000,445500,445500,445500,445500,0
|
|
20230720,180000,24331401000,445500,445500,445500,445500,0
|
|
20230720,175900,24331401000,445500,445500,445500,445500,0
|
|
20230720,175800,24331401000,445500,445500,445500,445500,0
|
|
20230720,175700,24331401000,445500,445500,445500,445500,0
|
|
20230720,175600,24331401000,445500,445500,445500,445500,0
|
|
20230720,175500,24331401000,445500,445500,445500,445500,0
|
|
20230720,175400,24331401000,445500,445500,445500,445500,0
|
|
20230720,175300,24331401000,445500,445500,445500,445500,0
|
|
20230720,175200,24331401000,445500,445500,445500,445500,0
|
|
20230720,175100,24331401000,445500,445500,445500,445500,0
|
|
20230720,175000,24331401000,445500,445500,445500,445500,4171
|
|
20230720,174900,24331401000,445500,445500,445500,445500,0
|
|
20230720,174800,24331401000,445500,445500,445500,445500,0
|
|
20230720,174700,24331401000,445500,445500,445500,445500,0
|
|
20230720,174600,24331401000,445500,445500,445500,445500,0
|
|
20230720,174500,24331401000,445500,445500,445500,445500,0
|
|
20230720,174400,24331401000,445500,445500,445500,445500,0
|
|
20230720,174300,24331401000,445500,445500,445500,445500,0
|
|
20230720,174200,24331401000,445500,445500,445500,445500,0
|
|
20230720,174100,24331401000,445500,445500,445500,445500,0
|
|
20230720,174000,24331401000,445500,445500,445500,445500,0
|
|
20230720,173900,24331401000,445500,445500,445500,445500,0
|
|
20230720,173800,24331401000,445500,445500,445500,445500,0
|
|
20230720,173700,24331401000,445500,445500,445500,445500,0
|
|
20230720,173600,24331401000,445500,445500,445500,445500,0
|
|
20230720,173500,24331401000,445500,445500,445500,445500,0
|
|
20230720,173400,24331401000,445500,445500,445500,445500,0
|
|
20230720,173300,24331401000,445500,445500,445500,445500,0
|
|
20230720,173200,24331401000,445500,445500,445500,445500,0
|
|
20230720,173100,24331401000,445500,445500,445500,445500,0
|
|
20230720,173000,24331401000,445500,445500,445500,445500,0
|
|
20230720,172900,24331401000,445500,445500,445500,445500,0
|
|
20230720,172800,24331401000,445500,445500,445500,445500,0
|
|
20230720,172700,24331401000,445500,445500,445500,445500,0
|
|
20230720,172600,24331401000,445500,445500,445500,445500,0
|
|
20230720,172500,24331401000,445500,445500,445500,445500,0
|
|
20230720,172400,24331401000,445500,445500,445500,445500,0
|
|
20230720,172300,24331401000,445500,445500,445500,445500,0
|
|
20230720,172200,24331401000,445500,445500,445500,445500,0
|
|
20230720,172100,24331401000,445500,445500,445500,445500,0
|
|
20230720,172000,24331401000,445500,445500,445500,445500,4171
|
|
20230720,171900,24331401000,445500,445500,445500,445500,0
|
|
20230720,171800,24331401000,445500,445500,445500,445500,0
|
|
20230720,171700,24331401000,445500,445500,445500,445500,0
|
|
20230720,171600,24331401000,445500,445500,445500,445500,0
|
|
20230720,171500,24331401000,445500,445500,445500,445500,0
|
|
20230720,171400,24331401000,445500,445500,445500,445500,0
|
|
20230720,171300,24331401000,445500,445500,445500,445500,0
|
|
20230720,171200,24331401000,445500,445500,445500,445500,0
|
|
20230720,171100,24331401000,445500,445500,445500,445500,0
|
|
20230720,171000,24331401000,445500,445500,445500,445500,0
|
|
20230720,170900,24331401000,445500,445500,445500,445500,0
|
|
20230720,170800,24331401000,445500,445500,445500,445500,0
|
|
20230720,170700,24331401000,445500,445500,445500,445500,0
|
|
20230720,170600,24331401000,445500,445500,445500,445500,0
|
|
20230720,170500,24331401000,445500,445500,445500,445500,0
|
|
20230720,170400,24331401000,445500,445500,445500,445500,0
|
|
20230720,170300,24331401000,445500,445500,445500,445500,0
|
|
20230720,170200,24331401000,445500,445500,445500,445500,0
|
|
20230720,170100,24331401000,445500,445500,445500,445500,0
|
|
20230720,170000,24331401000,445500,445500,445500,445500,0
|
|
20230720,165900,24331401000,445500,445500,445500,445500,0
|
|
20230720,165800,24331401000,445500,445500,445500,445500,0
|
|
20230720,165700,24331401000,445500,445500,445500,445500,0
|
|
20230720,165600,24331401000,445500,445500,445500,445500,0
|
|
20230720,165500,24331401000,445500,445500,445500,445500,0
|
|
20230720,165400,24331401000,445500,445500,445500,445500,0
|
|
20230720,165300,24331401000,445500,445500,445500,445500,0
|
|
20230720,165200,24331401000,445500,445500,445500,445500,0
|
|
20230720,165100,24331401000,445500,445500,445500,445500,0
|
|
20230720,165000,24331401000,445500,445500,445500,445500,4171
|
|
20230720,164900,24331401000,445500,445500,445500,445500,0
|
|
20230720,164800,24331401000,445500,445500,445500,445500,0
|
|
20230720,164700,24331401000,445500,445500,445500,445500,0
|
|
20230720,164600,24331401000,445500,445500,445500,445500,0
|
|
20230720,164500,24331401000,445500,445500,445500,445500,0
|
|
20230720,164400,24331401000,445500,445500,445500,445500,0
|
|
20230720,164300,24331401000,445500,445500,445500,445500,0
|
|
20230720,164200,24331401000,445500,445500,445500,445500,0
|
|
20230720,164100,24331401000,445500,445500,445500,445500,0
|
|
20230720,164000,24331401000,445500,445500,445500,445500,0
|
|
20230720,163900,24331401000,445500,445500,445500,445500,0
|
|
20230720,163800,24331401000,445500,445500,445500,445500,0
|
|
20230720,163700,24331401000,445500,445500,445500,445500,0
|
|
20230720,163600,24331401000,445500,445500,445500,445500,0
|
|
20230720,163500,24331401000,445500,445500,445500,445500,0
|
|
20230720,163400,24331401000,445500,445500,445500,445500,0
|
|
20230720,163300,24331401000,445500,445500,445500,445500,0
|
|
20230720,163200,24331401000,445500,445500,445500,445500,0
|
|
20230720,163100,24331401000,445500,445500,445500,445500,0
|
|
20230720,163000,24331401000,445500,445500,445500,445500,0
|
|
20230720,162900,24331401000,445500,445500,445500,445500,0
|
|
20230720,162800,24331401000,445500,445500,445500,445500,0
|
|
20230720,162700,24331401000,445500,445500,445500,445500,0
|
|
20230720,162600,24331401000,445500,445500,445500,445500,0
|
|
20230720,162500,24331401000,445500,445500,445500,445500,0
|
|
20230720,162400,24331401000,445500,445500,445500,445500,0
|
|
20230720,162300,24331401000,445500,445500,445500,445500,0
|
|
20230720,162200,24331401000,445500,445500,445500,445500,0
|
|
20230720,162100,24331401000,445500,445500,445500,445500,0
|
|
20230720,162000,24331401000,445500,445500,445500,445500,4171
|
|
20230720,161900,24331401000,445500,445500,445500,445500,0
|
|
20230720,161800,24331401000,445500,445500,445500,445500,0
|
|
20230720,161700,24331401000,445500,445500,445500,445500,0
|
|
20230720,161600,24331401000,445500,445500,445500,445500,0
|
|
20230720,161500,24331401000,445500,445500,445500,445500,0
|
|
20230720,161400,24331401000,445500,445500,445500,445500,0
|
|
20230720,161300,24331401000,445500,445500,445500,445500,0
|
|
20230720,161200,24331401000,445500,445500,445500,445500,0
|
|
20230720,161100,24331401000,445500,445500,445500,445500,0
|
|
20230720,161000,24331401000,445500,445500,445500,445500,0
|
|
20230720,160900,24331401000,445500,445500,445500,445500,0
|
|
20230720,160800,24331401000,445500,445500,445500,445500,0
|
|
20230720,160700,24331401000,445500,445500,445500,445500,0
|
|
20230720,160600,24331401000,445500,445500,445500,445500,0
|
|
20230720,160500,24331401000,445500,445500,445500,445500,0
|
|
20230720,160400,24331401000,445500,445500,445500,445500,0
|
|
20230720,160300,24331401000,445500,445500,445500,445500,0
|
|
20230720,160200,24331401000,445500,445500,445500,445500,0
|
|
20230720,160100,24331401000,445500,445500,445500,445500,0
|
|
20230720,160000,24331401000,445500,445500,445500,445500,0
|
|
20230720,155900,24331401000,445500,445500,445500,445500,0
|
|
20230720,155800,24331401000,445500,445500,445500,445500,0
|
|
20230720,155700,24331401000,445500,445500,445500,445500,0
|
|
20230720,155600,24331401000,445500,445500,445500,445500,0
|
|
20230720,155500,24331401000,445500,445500,445500,445500,0
|
|
20230720,155400,24331401000,445500,445500,445500,445500,0
|
|
20230720,155300,24331401000,445500,445500,445500,445500,0
|
|
20230720,155200,24331401000,445500,445500,445500,445500,0
|
|
20230720,155100,24331401000,445500,445500,445500,445500,0
|
|
20230720,155000,24331401000,445500,445500,445500,445500,4171
|
|
20230720,154900,24331401000,445500,445500,445500,445500,0
|
|
20230720,154800,24331401000,445500,445500,445500,445500,0
|
|
20230720,154700,24331401000,445500,445500,445500,445500,0
|
|
20230720,154600,24331401000,445500,445500,445500,445500,0
|
|
20230720,154500,24331401000,445500,445500,445500,445500,0
|
|
20230720,154400,24331401000,445500,445500,445500,445500,0
|
|
20230720,154300,24331401000,445500,445500,445500,445500,0
|
|
20230720,154200,24331401000,445500,445500,445500,445500,0
|
|
20230720,154100,24331401000,445500,445500,445500,445500,0
|
|
20230720,154000,24331401000,445500,445500,445500,445500,0
|
|
20230720,153900,24331401000,445500,445500,445500,445500,0
|
|
20230720,153800,24331401000,445500,445500,445500,445500,0
|
|
20230720,153700,24331401000,445500,445500,445500,445500,0
|
|
20230720,153600,24331401000,445500,445500,445500,445500,0
|
|
20230720,153500,24331401000,445500,445500,445500,445500,0
|
|
20230720,153400,24331401000,445500,445500,445500,445500,0
|
|
20230720,153300,24331401000,445500,445500,445500,445500,0
|
|
20230720,153200,24331401000,445500,445500,445500,445500,0
|
|
20230720,153100,24331401000,445500,445500,445500,445500,0
|
|
20230720,153000,24331401000,445500,445500,445500,445500,4171
|
|
20230720,152900,22473220500,446500,446500,446500,446500,0
|
|
20230720,152800,22473220500,446500,446500,446500,446500,0
|
|
20230720,152700,22473220500,446500,446500,446500,446500,0
|
|
20230720,152600,22473220500,446500,446500,446500,446500,0
|
|
20230720,152500,22473220500,446500,446500,446500,446500,0
|
|
20230720,152400,22473220500,446500,446500,446500,446500,0
|
|
20230720,152300,22473220500,446500,446500,446500,446500,0
|
|
20230720,152200,22473220500,446500,446500,446500,446500,0
|
|
20230720,152100,22473220500,446500,446500,446500,446500,0
|
|
20230720,152000,22473220500,446500,446500,446500,446500,0
|
|
20230720,151900,22473220500,446500,447000,448000,446500,257
|
|
20230720,151800,22358267500,447000,445500,447500,445500,571
|
|
20230720,151700,22103465500,446000,446000,446000,445500,134
|
|
20230720,151600,22043754000,446000,446000,446000,445500,69
|
|
20230720,151500,22012997500,445500,445500,446000,445000,262
|
|
20230720,151400,21896342000,445500,445500,446000,445000,258
|
|
20230720,151300,21781419000,445500,446000,446000,445500,127
|
|
20230720,151200,21724839000,445500,445500,446000,445500,143
|
|
20230720,151100,21661129500,445500,445500,446000,445000,468
|
|
20230720,151000,21452647000,445500,445500,446000,445000,149
|
|
20230720,150900,21386287500,445500,446000,446000,445500,76
|
|
20230720,150800,21352427500,446000,445500,446000,445500,97
|
|
20230720,150700,21309209000,446000,445500,446000,445500,101
|
|
20230720,150600,21264208500,445500,445500,446000,445500,273
|
|
20230720,150500,21142586500,445500,445500,446000,445500,189
|
|
20230720,150400,21058385500,445500,445500,446000,445500,407
|
|
20230720,150300,20877062500,445500,445500,446000,445500,453
|
|
20230720,150200,20675249000,446000,446000,446000,445500,44
|
|
20230720,150100,20655643000,445500,446000,446000,445500,25
|
|
20230720,150000,20644500000,446000,445500,446000,445500,66
|
|
20230720,145900,20615075000,446000,446000,446000,445500,253
|
|
20230720,145800,20502244500,446000,446000,446500,446000,111
|
|
20230720,145700,20452735500,446000,446000,446500,446000,241
|
|
20230720,145600,20345248500,446500,446500,446500,446000,80
|
|
20230720,145500,20309566500,446000,446000,446500,446000,72
|
|
20230720,145400,20277452000,446500,446000,446500,446000,72
|
|
20230720,145300,20245338500,446000,446000,446500,446000,68
|
|
20230720,145200,20215007500,446000,446000,446500,446000,78
|
|
20230720,145100,20180216500,446000,446500,446500,446000,81
|
|
20230720,145000,20144087500,446500,446000,446500,446000,490
|
|
20230720,144900,19925544500,446000,446000,446500,446000,60
|
|
20230720,144800,19898783000,446000,446000,446500,446000,64
|
|
20230720,144700,19870237500,446500,446500,446500,446000,63
|
|
20230720,144600,19842134500,446500,446000,446500,446000,171
|
|
20230720,144500,19765867500,446000,446000,446000,445500,296
|
|
20230720,144400,19633853000,446000,446000,446500,445500,413
|
|
20230720,144300,19449677500,446000,446500,446500,446000,96
|
|
20230720,144200,19406842000,446000,446000,446500,446000,221
|
|
20230720,144100,19308199500,446500,446000,446500,446000,125
|
|
20230720,144000,19252446000,446000,446000,446500,446000,56
|
|
20230720,143900,19227468500,446000,446000,446500,446000,67
|
|
20230720,143800,19197584500,446000,446000,446500,446000,61
|
|
20230720,143700,19170376000,446500,446000,446500,446000,128
|
|
20230720,143600,19113285500,446500,446000,446500,446000,55
|
|
20230720,143500,19088750500,446000,446000,446500,446000,55
|
|
20230720,143400,19064220000,446000,446500,446500,446000,23
|
|
20230720,143300,19053960500,446000,446000,446500,445500,337
|
|
20230720,143200,18903671000,446000,446000,446500,445500,223
|
|
20230720,143100,18804216500,446000,446000,446000,445000,1154
|
|
20230720,143000,18290053000,445500,446500,446500,445500,599
|
|
20230720,142900,18022929500,446000,446500,446500,446000,54
|
|
20230720,142800,17998826000,446500,446500,446500,446000,26
|
|
20230720,142700,17987226500,446500,446500,447000,446000,143
|
|
20230720,142600,17923376500,446500,446500,446500,446500,76
|
|
20230720,142500,17889442500,446500,447000,447000,446500,119
|
|
20230720,142400,17836302500,447000,446500,447000,446500,35
|
|
20230720,142300,17820665000,446500,446500,447000,446500,41
|
|
20230720,142200,17802355000,446500,446500,447000,446500,61
|
|
20230720,142100,17775115000,446500,446500,447000,446500,80
|
|
20230720,142000,17739386000,447000,447000,447000,446500,34
|
|
20230720,141900,17724201000,446500,446500,447000,446500,42
|
|
20230720,141800,17705442500,447000,447000,447000,446500,102
|
|
20230720,141700,17659888500,446500,446500,447000,446500,31
|
|
20230720,141600,17646045500,446500,446500,447000,446500,56
|
|
20230720,141500,17621031000,446500,446500,447000,446500,21
|
|
20230720,141400,17611653500,446500,446500,447000,446500,96
|
|
20230720,141300,17568764000,447000,446500,447000,446500,32
|
|
20230720,141200,17554473000,446500,446500,447000,446500,87
|
|
20230720,141100,17515625000,447000,446500,447000,446500,154
|
|
20230720,141000,17446859500,446500,446500,447000,446500,38
|
|
20230720,140900,17429881500,446500,446500,447000,446500,69
|
|
20230720,140800,17399058500,447000,446500,447000,446500,92
|
|
20230720,140700,17357943000,447000,446500,447000,446500,68
|
|
20230720,140600,17327569500,447000,446500,447000,446500,231
|
|
20230720,140500,17224423500,446500,447000,447000,446500,44
|
|
20230720,140400,17204767000,447000,446500,447500,446500,44
|
|
20230720,140300,17185100000,446500,447000,447000,446000,105
|
|
20230720,140200,17138194500,447000,446500,447000,446000,273
|
|
20230720,140100,17016312000,446500,446500,446500,446000,88
|
|
20230720,140000,16977034500,446000,446000,446500,446000,70
|
|
20230720,135900,16945807500,446000,446500,446500,446000,100
|
|
20230720,135800,16901189000,446500,446500,446500,446000,119
|
|
20230720,135700,16848101000,446000,446500,446500,446000,139
|
|
20230720,135600,16786093000,446500,446500,446500,446000,67
|
|
20230720,135500,16756196000,446500,446000,447000,446000,73
|
|
20230720,135400,16723615000,446500,446500,447000,446500,145
|
|
20230720,135300,16658867500,446500,446500,447000,446500,123
|
|
20230720,135200,16603933500,446500,446500,447000,446000,204
|
|
20230720,135100,16512840000,446000,446500,447000,446000,246
|
|
20230720,135000,16403037000,446500,447000,447500,446500,504
|
|
20230720,134900,16177765000,447000,447000,447500,447000,91
|
|
20230720,134800,16137085500,447500,447000,447500,447000,137
|
|
20230720,134700,16075813500,447000,447500,447500,447000,38
|
|
20230720,134600,16058820500,447500,447500,448000,447000,91
|
|
20230720,134500,16018100500,448000,447500,448000,447500,70
|
|
20230720,134400,15986770500,448000,447500,448000,447000,59
|
|
20230720,134300,15960372500,447000,447500,447500,447000,131
|
|
20230720,134200,15901772500,447000,447000,447500,447000,77
|
|
20230720,134100,15867339000,447000,447000,447500,447000,20
|
|
20230720,134000,15858395000,447500,446500,447500,446500,221
|
|
20230720,133900,15759608500,446500,446500,447000,446500,16
|
|
20230720,133800,15752459500,446500,447000,447000,446000,237
|
|
20230720,133700,15646638500,446500,446500,447500,446500,36
|
|
20230720,133600,15630549000,446500,447000,447500,446500,31
|
|
20230720,133500,15616697000,447000,447000,447000,446500,22
|
|
20230720,133400,15606866000,447000,447000,447000,446500,51
|
|
20230720,133300,15584079500,447000,447500,447500,446500,126
|
|
20230720,133200,15527771500,447000,447000,447000,446500,169
|
|
20230720,133100,15452247500,447000,447000,447500,446500,100
|
|
20230720,133000,15407547000,447500,447000,447500,447000,26
|
|
20230720,132900,15395920500,447000,447000,447500,446500,418
|
|
20230720,132800,15209122500,447500,447500,448000,447000,108
|
|
20230720,132700,15160795000,447500,447500,448000,447500,9
|
|
20230720,132600,15156766000,448000,447500,448000,447500,80
|
|
20230720,132500,15120948500,447500,447500,448000,447500,12
|
|
20230720,132400,15115576000,448000,448000,448000,447500,20
|
|
20230720,132300,15106621500,447500,448000,448000,447500,5
|
|
20230720,132200,15104382000,447500,448000,448000,447500,24
|
|
20230720,132100,15093637500,448000,446500,448000,446500,117
|
|
20230720,132000,15041318000,446500,447000,447000,446500,81
|
|
20230720,131900,15005144500,447000,446500,447000,446000,372
|
|
20230720,131800,14839024000,447000,446500,447000,446500,600
|
|
20230720,131700,14571112000,446500,447000,447500,446500,852
|
|
20230720,131600,14190365000,447000,447000,447500,447000,232
|
|
20230720,131500,14086623500,447000,447500,447500,447000,105
|
|
20230720,131400,14039683000,447000,448000,448500,447000,1460
|
|
20230720,131300,13385976500,448000,448500,448500,448000,144
|
|
20230720,131200,13321459500,448000,448500,448500,448000,30
|
|
20230720,131100,13308013500,448500,448500,448500,448000,40
|
|
20230720,131000,13290083500,448500,448500,448500,448000,44
|
|
20230720,130900,13270353000,448500,448000,448500,448000,172
|
|
20230720,130800,13193216500,448500,448500,448500,448000,81
|
|
20230720,130700,13156921000,448000,448500,449000,448000,274
|
|
20230720,130600,13034029000,448500,448500,448500,448000,31
|
|
20230720,130500,13020126500,448500,448000,448500,448000,257
|
|
20230720,130400,12904871000,448500,448500,448500,448000,21
|
|
20230720,130300,12895454500,448500,448500,448500,448000,79
|
|
20230720,130200,12860031500,448000,448500,448500,448000,191
|
|
20230720,130100,12774370000,448500,448500,449000,448500,87
|
|
20230720,130000,12735345500,449000,449000,449000,448500,103
|
|
20230720,125900,12689138000,449000,449500,449500,448500,210
|
|
20230720,125800,12594859000,449000,449000,449500,449000,69
|
|
20230720,125700,12563874500,449000,449500,449500,449000,31
|
|
20230720,125600,12549948500,449000,449000,449500,449000,35
|
|
20230720,125500,12534225000,449500,449000,449500,449000,9
|
|
20230720,125400,12530182000,449500,449000,449500,449000,23
|
|
20230720,125300,12519853000,449500,449500,449500,449000,12
|
|
20230720,125200,12514461000,449000,449500,449500,449000,10
|
|
20230720,125100,12509967500,449500,449500,450000,449000,47
|
|
20230720,125000,12488842000,449500,449000,449500,449000,176
|
|
20230720,124900,12409758000,449000,449000,449500,448500,95
|
|
20230720,124800,12367101500,449500,449000,449500,449000,16
|
|
20230720,124700,12359911500,449500,449500,449500,449000,114
|
|
20230720,124600,12308685500,450000,450000,450000,449500,12
|
|
20230720,124500,12303289500,450000,449000,450000,449000,118
|
|
20230720,124400,12250294000,448500,449000,449000,448500,121
|
|
20230720,124300,12195977500,449000,449000,449000,448500,426
|
|
20230720,124200,12004902000,449000,448500,449000,448500,158
|
|
20230720,124100,11934021000,448500,449000,449000,448500,58
|
|
20230720,124000,11907982500,449500,449500,450000,449000,676
|
|
20230720,123900,11604353500,449500,449500,450000,449500,16
|
|
20230720,123800,11597160000,449500,450000,450000,449500,19
|
|
20230720,123700,11588613500,449500,450000,450000,449500,21
|
|
20230720,123600,11579173500,449500,450000,450000,449500,44
|
|
20230720,123500,11559393000,449500,449500,450000,449500,14
|
|
20230720,123400,11553098500,449500,450000,450000,449500,186
|
|
20230720,123300,11469487500,450000,450000,450500,449500,352
|
|
20230720,123200,11311092000,450000,450500,450500,450000,25
|
|
20230720,123100,11299838000,450500,450500,450500,450000,123
|
|
20230720,123000,11244452500,450500,450500,450500,450000,32
|
|
20230720,122900,11230046500,450000,450500,450500,450000,264
|
|
20230720,122800,11111199000,450500,451000,451000,450500,4
|
|
20230720,122700,11109396500,451000,450500,451000,450000,21
|
|
20230720,122600,11099934500,450500,450500,450500,450000,201
|
|
20230720,122500,11009385500,450500,450500,450500,450000,26
|
|
20230720,122400,10997679000,450000,450500,450500,450000,21
|
|
20230720,122300,10988224500,450000,450500,450500,450000,52
|
|
20230720,122200,10964800500,450500,450000,450500,450000,95
|
|
20230720,122100,10922009500,450500,450500,450500,450000,33
|
|
20230720,122000,10907143500,450500,450500,450500,450000,47
|
|
20230720,121900,10885974500,450500,450500,450500,450000,128
|
|
20230720,121800,10828348500,450500,451000,451000,450000,64
|
|
20230720,121700,10799520000,451000,450500,451000,450500,73
|
|
20230720,121600,10766633000,450500,450500,451000,450000,282
|
|
20230720,121500,10639590000,450500,450500,451000,450500,43
|
|
20230720,121400,10620217000,451000,450500,451000,450500,206
|
|
20230720,121300,10527410000,450500,451000,451000,450500,17
|
|
20230720,121200,10519747500,451000,451000,451000,450500,7
|
|
20230720,121100,10516591000,451000,450500,451000,450500,20
|
|
20230720,121000,10507578000,451000,451000,451000,451000,12
|
|
20230720,120900,10502166000,450500,451000,451000,450500,20
|
|
20230720,120800,10493147500,451000,451000,451500,451000,59
|
|
20230720,120700,10466534500,451500,451000,451500,451000,3
|
|
20230720,120600,10465180500,451000,451500,451500,451000,61
|
|
20230720,120500,10437666500,451500,451500,451500,451500,7
|
|
20230720,120400,10434506000,451000,451500,451500,451000,138
|
|
20230720,120300,10372265500,451500,451500,451500,451500,2
|
|
20230720,120200,10371362500,451500,451500,451500,451000,23
|
|
20230720,120100,10360986000,451500,451500,451500,451000,64
|
|
20230720,120000,10332117000,451500,451500,451500,451000,30
|
|
20230720,115900,10318580000,451500,451000,451500,451000,65
|
|
20230720,115800,10289262500,451500,451000,451500,451000,7
|
|
20230720,115700,10286103000,451000,451000,451500,451000,35
|
|
20230720,115600,10270315500,451000,451500,451500,451000,4
|
|
20230720,115500,10268511000,451000,450500,451000,450500,79
|
|
20230720,115400,10232882500,451000,451000,451500,450500,329
|
|
20230720,115300,10084505000,451000,451000,451000,450500,22
|
|
20230720,115200,10074588000,450500,450500,450500,450500,28
|
|
20230720,115100,10061974000,451000,450500,451000,450500,86
|
|
20230720,115000,10023225500,450500,450500,450500,450000,92
|
|
20230720,114900,9981791000,450500,450500,451000,450500,153
|
|
20230720,114800,9912862500,451000,451000,451000,450500,65
|
|
20230720,114700,9883577000,451000,450500,451000,450000,19
|
|
20230720,114600,9875018500,450500,450500,451000,450000,216
|
|
20230720,114500,9777715000,450500,450500,451000,450500,127
|
|
20230720,114400,9720500000,450500,450500,451000,450500,26
|
|
20230720,114300,9708784500,451000,450500,451000,450500,20
|
|
20230720,114200,9699773000,450500,450500,451000,450500,20
|
|
20230720,114100,9690756500,451000,451000,451000,450500,258
|
|
20230720,114000,9574399500,451000,451000,451500,451000,28
|
|
20230720,113900,9561760000,451000,451500,451500,451000,19
|
|
20230720,113800,9553186500,451000,451500,451500,451000,27
|
|
20230720,113700,9540999500,451000,452000,452000,451000,44
|
|
20230720,113600,9521149000,451000,452000,452000,451000,50
|
|
20230720,113500,9498578500,451500,451500,451500,451000,23
|
|
20230720,113400,9488196000,451500,451500,451500,451000,69
|
|
20230720,113300,9457043500,451500,451500,451500,451000,32
|
|
20230720,113200,9442598000,451500,451500,451500,451000,35
|
|
20230720,113100,9426801500,451500,451500,452000,451000,486
|
|
20230720,113000,9207274500,451500,451500,451500,451000,341
|
|
20230720,112900,9053412500,451500,452000,452000,451500,18
|
|
20230720,112800,9045279000,451500,451500,452000,451500,18
|
|
20230720,112700,9037149500,452000,452000,452000,452000,7
|
|
20230720,112600,9033985500,452000,452000,452000,452000,2
|
|
20230720,112500,9033081500,452000,452500,452500,451500,235
|
|
20230720,112400,8926866500,452500,452500,452500,452500,6
|
|
20230720,112300,8924151500,452000,452500,452500,452000,9
|
|
20230720,112200,8920082000,452500,452000,452500,452000,11
|
|
20230720,112100,8915107500,452500,452500,452500,452000,21
|
|
20230720,112000,8905610000,452500,452000,452500,452000,95
|
|
20230720,111900,8862665500,452000,452500,452500,451500,1025
|
|
20230720,111800,8399132500,452500,452000,452500,451500,473
|
|
20230720,111700,8185297500,452500,452000,452500,451500,781
|
|
20230720,111600,7832220000,452000,452000,452000,451500,13
|
|
20230720,111500,7826344500,452000,452000,452000,452000,4
|
|
20230720,111400,7824536500,452000,452000,452000,451500,38
|
|
20230720,111300,7807366000,452000,452000,452000,452000,5
|
|
20230720,111200,7805106000,452000,452000,452000,451500,18
|
|
20230720,111100,7796972500,452000,451500,452000,451500,11
|
|
20230720,111000,7792005500,452000,452000,452000,451500,12
|
|
20230720,110900,7786583000,452000,452000,452000,452000,12
|
|
20230720,110800,7781159000,452000,452000,452000,452000,7
|
|
20230720,110700,7777995000,452000,452000,452000,451500,23
|
|
20230720,110600,7767604000,452000,451500,452000,451500,7
|
|
20230720,110500,7764441000,452000,451500,452000,451500,7
|
|
20230720,110400,7761277500,451500,452000,452000,451500,23
|
|
20230720,110300,7750892500,451500,451500,452000,451500,6
|
|
20230720,110200,7748181500,452000,452000,452000,451500,133
|
|
20230720,110100,7688078000,452000,452000,452000,452000,5
|
|
20230720,110000,7685818000,451500,452000,452000,451500,99
|
|
20230720,105900,7641117500,451500,451500,451500,451500,156
|
|
20230720,105800,7570683500,451500,451500,452000,450500,220
|
|
20230720,105700,7471458000,451500,451500,452000,451500,16
|
|
20230720,105600,7464233000,452000,452000,452000,452000,5
|
|
20230720,105500,7461973000,452000,451500,452000,451500,9
|
|
20230720,105400,7457908000,452000,451500,452000,451500,41
|
|
20230720,105300,7439394500,451500,451500,451500,451500,60
|
|
20230720,105200,7412304500,451500,451500,451500,451500,9
|
|
20230720,105100,7408241000,451500,451500,451500,451500,16
|
|
20230720,105000,7401017000,451500,451000,451500,450500,491
|
|
20230720,104900,7179607000,451000,451500,451500,450500,328
|
|
20230720,104800,7031605000,451500,451500,451500,451500,8
|
|
20230720,104700,7027993000,451500,451500,451500,451500,9
|
|
20230720,104600,7023929500,451500,451500,451500,451500,15
|
|
20230720,104500,7017157000,451500,452000,452000,451500,12
|
|
20230720,104400,7011738500,451500,451500,451500,451500,37
|
|
20230720,104300,6995033000,451500,451500,451500,451500,1
|
|
20230720,104200,6994581500,451500,451500,451500,451500,10
|
|
20230720,104100,6990066500,451500,451500,451500,451500,232
|
|
20230720,104000,6885318500,451000,451500,452000,451000,36
|
|
20230720,103900,6869072500,451500,451500,451500,451500,145
|
|
20230720,103800,6803605000,451500,451500,451500,451500,12
|
|
20230720,103700,6798187000,451500,451500,451500,451500,2
|
|
20230720,103600,6797284000,451500,452000,452000,451500,7
|
|
20230720,103500,6794122500,451500,451500,452000,451500,29
|
|
20230720,103400,6781027000,451500,452000,452000,451500,13
|
|
20230720,103300,6775157000,451500,451500,451500,451500,12
|
|
20230720,103200,6769739000,452000,451500,452000,451500,12
|
|
20230720,103100,6764320000,452000,452500,452500,451000,317
|
|
20230720,103000,6621164000,452500,452000,452500,452000,28
|
|
20230720,102900,6608507000,452000,452000,452000,452000,154
|
|
20230720,102800,6538899000,452000,451500,452000,451500,361
|
|
20230720,102700,6375758000,451500,451500,451500,451500,8
|
|
20230720,102600,6372146000,451500,451500,452000,451500,34
|
|
20230720,102500,6356793500,451500,451500,451500,451500,11
|
|
20230720,102400,6351827000,451500,452000,452000,451500,231
|
|
20230720,102300,6247452000,452000,452000,452500,452000,30
|
|
20230720,102200,6233891500,452000,452500,452500,452000,7
|
|
20230720,102100,6230727000,452500,452000,452500,452000,11
|
|
20230720,102000,6225754500,452500,452500,452500,452500,62
|
|
20230720,101900,6197699500,452500,452500,452500,452500,7
|
|
20230720,101800,6194532000,453500,453500,453500,453500,6
|
|
20230720,101700,6191811000,453000,453500,453500,453000,30
|
|
20230720,101600,6178219000,453000,453500,453500,453000,21
|
|
20230720,101500,6168705500,453000,453000,453000,453000,68
|
|
20230720,101400,6137901500,452500,453500,453500,452500,291
|
|
20230720,101300,6005988000,453500,453500,454000,453500,59
|
|
20230720,101200,5979230000,453500,454000,454000,453500,6
|
|
20230720,101100,5976507000,453500,454000,454000,453500,258
|
|
20230720,101000,5859397000,454000,455000,455000,452500,564
|
|
20230720,100900,5603384000,454500,454500,455000,454500,42
|
|
20230720,100800,5584289000,454500,455000,455000,454500,27
|
|
20230720,100700,5572011500,455000,454500,455000,454000,437
|
|
20230720,100600,5373380000,454000,453500,454500,453500,183
|
|
20230720,100500,5290263500,453500,453500,453500,453000,147
|
|
20230720,100400,5223604500,453500,453000,453500,453000,83
|
|
20230720,100300,5186000000,452500,453000,453000,452500,36
|
|
20230720,100200,5169693000,453000,453000,453000,453000,12
|
|
20230720,100100,5164257000,453000,453500,453500,452500,25
|
|
20230720,100000,5152927000,453500,451500,453500,451500,160
|
|
20230720,095900,5080544500,452000,452000,452500,451500,102
|
|
20230720,095800,5034454500,452000,452000,452000,451500,28
|
|
20230720,095700,5021804000,451500,451500,451500,451500,4
|
|
20230720,095600,5019998000,451500,452000,452000,451500,214
|
|
20230720,095500,4923276000,452000,452000,452000,452000,4
|
|
20230720,095400,4921468000,452000,452000,452000,451500,14
|
|
20230720,095300,4915143000,451500,451000,451500,451000,70
|
|
20230720,095200,4883551500,451000,450500,451500,450500,111
|
|
20230720,095100,4833493000,450500,450500,451000,450500,27
|
|
20230720,095000,4821326000,451000,451000,451000,450500,33
|
|
20230720,094900,4806444000,451000,451000,451000,450500,31
|
|
20230720,094800,4792476000,451000,451000,451500,451000,43
|
|
20230720,094700,4773081500,451000,451000,451000,450500,68
|
|
20230720,094600,4742414000,450500,451000,451500,450500,125
|
|
20230720,094500,4686040000,451000,451000,451500,451000,99
|
|
20230720,094400,4641350000,451500,451500,451500,451000,25
|
|
20230720,094300,4630066500,451000,451500,451500,450500,104
|
|
20230720,094200,4583162000,451500,451500,451500,451000,113
|
|
20230720,094100,4532175500,451500,451500,452000,451500,24
|
|
20230720,094000,4521336000,451000,451500,452000,451000,177
|
|
20230720,093900,4441420500,451500,452000,452000,451500,105
|
|
20230720,093800,4393968000,452000,452500,453000,452000,299
|
|
20230720,093700,4258609000,452500,452500,453500,452500,473
|
|
20230720,093600,4044345500,452500,454000,454000,452500,324
|
|
20230720,093500,3897494000,454000,453000,454000,453000,124
|
|
20230720,093400,3841277000,453500,452500,454000,452500,122
|
|
20230720,093300,3785939500,452500,453000,453000,452500,105
|
|
20230720,093200,3738414000,453000,453000,453500,453000,12
|
|
20230720,093100,3732975500,453000,453000,453500,453000,62
|
|
20230720,093000,3704889000,453500,453000,453500,453000,32
|
|
20230720,092900,3690388000,453000,453500,453500,453000,66
|
|
20230720,092800,3660479500,453500,453000,453500,453000,20
|
|
20230720,092700,3651417500,453500,453500,454000,453500,210
|
|
20230720,092600,3556179500,454000,453000,454000,453000,91
|
|
20230720,092500,3514886000,453000,454500,454500,452500,250
|
|
20230720,092400,3401560500,454500,454500,454500,454000,28
|
|
20230720,092300,3388840000,454500,454500,455000,454000,28
|
|
20230720,092200,3376105500,454500,454500,454500,454500,41
|
|
20230720,092100,3357471000,455000,455000,455000,454000,182
|
|
20230720,092000,3274716000,455000,455500,455500,454500,50
|
|
20230720,091900,3251980500,455500,455500,455500,454500,552
|
|
20230720,091800,3000752500,455500,455000,455500,454000,289
|
|
20230720,091700,2869221000,455000,455000,455000,455000,136
|
|
20230720,091600,2807341000,455000,454500,455000,454000,53
|
|
20230720,091500,2783255000,453500,452500,454000,452500,211
|
|
20230720,091400,2687607000,452500,452000,452500,451500,132
|
|
20230720,091300,2627977000,452500,451500,452500,451500,50
|
|
20230720,091200,2605382000,451500,451000,452000,450500,199
|
|
20230720,091100,2515597500,451000,452500,452500,451000,306
|
|
20230720,091000,2377392000,452500,450000,452500,450000,426
|
|
20230720,090900,2185293000,450500,450000,450500,450000,55
|
|
20230720,090800,2160541000,450000,448500,451500,448500,493
|
|
20230720,090700,1938607500,448500,448500,448500,447000,574
|
|
20230720,090600,1681623500,448000,448000,449000,448000,330
|
|
20230720,090500,1533647500,447500,447500,448000,447500,298
|
|
20230720,090400,1400198500,448000,449000,449500,447500,340
|
|
20230720,090300,1247735000,449500,449000,450000,449000,150
|
|
20230720,090200,1180330000,449500,450000,450500,449000,300
|
|
20230720,090100,1045418500,450000,450500,452500,448000,897
|
|
20230720,090000,641448500,450500,451500,452500,448000,1419
|