650 lines
37 KiB
CSV
650 lines
37 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230720,194700,6784259500,276500,276500,276500,276500,3075
|
|
20230720,194600,6784259500,276500,276500,276500,276500,0
|
|
20230720,194500,6784259500,276500,276500,276500,276500,0
|
|
20230720,194400,6784259500,276500,276500,276500,276500,0
|
|
20230720,194300,6784259500,276500,276500,276500,276500,0
|
|
20230720,194200,6784259500,276500,276500,276500,276500,0
|
|
20230720,194100,6784259500,276500,276500,276500,276500,0
|
|
20230720,194000,6784259500,276500,276500,276500,276500,0
|
|
20230720,193900,6784259500,276500,276500,276500,276500,0
|
|
20230720,193800,6784259500,276500,276500,276500,276500,0
|
|
20230720,193700,6784259500,276500,276500,276500,276500,0
|
|
20230720,193600,6784259500,276500,276500,276500,276500,0
|
|
20230720,193500,6784259500,276500,276500,276500,276500,0
|
|
20230720,193400,6784259500,276500,276500,276500,276500,0
|
|
20230720,193300,6784259500,276500,276500,276500,276500,0
|
|
20230720,193200,6784259500,276500,276500,276500,276500,0
|
|
20230720,193100,6784259500,276500,276500,276500,276500,0
|
|
20230720,193000,6784259500,276500,276500,276500,276500,0
|
|
20230720,192900,6784259500,276500,276500,276500,276500,0
|
|
20230720,192800,6784259500,276500,276500,276500,276500,0
|
|
20230720,192700,6784259500,276500,276500,276500,276500,0
|
|
20230720,192600,6784259500,276500,276500,276500,276500,0
|
|
20230720,192500,6784259500,276500,276500,276500,276500,0
|
|
20230720,192400,6784259500,276500,276500,276500,276500,0
|
|
20230720,192300,6784259500,276500,276500,276500,276500,0
|
|
20230720,192200,6784259500,276500,276500,276500,276500,0
|
|
20230720,192100,6784259500,276500,276500,276500,276500,0
|
|
20230720,192000,6784259500,276500,276500,276500,276500,0
|
|
20230720,191900,6784259500,276500,276500,276500,276500,0
|
|
20230720,191800,6784259500,276500,276500,276500,276500,0
|
|
20230720,191700,6784259500,276500,276500,276500,276500,3075
|
|
20230720,191600,6784259500,276500,276500,276500,276500,0
|
|
20230720,191500,6784259500,276500,276500,276500,276500,0
|
|
20230720,191400,6784259500,276500,276500,276500,276500,0
|
|
20230720,191300,6784259500,276500,276500,276500,276500,0
|
|
20230720,191200,6784259500,276500,276500,276500,276500,0
|
|
20230720,191100,6784259500,276500,276500,276500,276500,0
|
|
20230720,191000,6784259500,276500,276500,276500,276500,0
|
|
20230720,190900,6784259500,276500,276500,276500,276500,0
|
|
20230720,190800,6784259500,276500,276500,276500,276500,0
|
|
20230720,190700,6784259500,276500,276500,276500,276500,0
|
|
20230720,190600,6784259500,276500,276500,276500,276500,0
|
|
20230720,190500,6784259500,276500,276500,276500,276500,0
|
|
20230720,190400,6784259500,276500,276500,276500,276500,0
|
|
20230720,190300,6784259500,276500,276500,276500,276500,0
|
|
20230720,190200,6784259500,276500,276500,276500,276500,0
|
|
20230720,190100,6784259500,276500,276500,276500,276500,0
|
|
20230720,190000,6784259500,276500,276500,276500,276500,0
|
|
20230720,185900,6784259500,276500,276500,276500,276500,0
|
|
20230720,185800,6784259500,276500,276500,276500,276500,0
|
|
20230720,185700,6784259500,276500,276500,276500,276500,0
|
|
20230720,185600,6784259500,276500,276500,276500,276500,0
|
|
20230720,185500,6784259500,276500,276500,276500,276500,0
|
|
20230720,185400,6784259500,276500,276500,276500,276500,0
|
|
20230720,185300,6784259500,276500,276500,276500,276500,0
|
|
20230720,185200,6784259500,276500,276500,276500,276500,0
|
|
20230720,185100,6784259500,276500,276500,276500,276500,0
|
|
20230720,185000,6784259500,276500,276500,276500,276500,0
|
|
20230720,184900,6784259500,276500,276500,276500,276500,0
|
|
20230720,184800,6784259500,276500,276500,276500,276500,0
|
|
20230720,184700,6784259500,276500,276500,276500,276500,3075
|
|
20230720,184600,6784259500,276500,276500,276500,276500,0
|
|
20230720,184500,6784259500,276500,276500,276500,276500,0
|
|
20230720,184400,6784259500,276500,276500,276500,276500,0
|
|
20230720,184300,6784259500,276500,276500,276500,276500,0
|
|
20230720,184200,6784259500,276500,276500,276500,276500,0
|
|
20230720,184100,6784259500,276500,276500,276500,276500,0
|
|
20230720,184000,6784259500,276500,276500,276500,276500,0
|
|
20230720,183900,6784259500,276500,276500,276500,276500,0
|
|
20230720,183800,6784259500,276500,276500,276500,276500,0
|
|
20230720,183700,6784259500,276500,276500,276500,276500,0
|
|
20230720,183600,6784259500,276500,276500,276500,276500,0
|
|
20230720,183500,6784259500,276500,276500,276500,276500,0
|
|
20230720,183400,6784259500,276500,276500,276500,276500,0
|
|
20230720,183300,6784259500,276500,276500,276500,276500,0
|
|
20230720,183200,6784259500,276500,276500,276500,276500,0
|
|
20230720,183100,6784259500,276500,276500,276500,276500,0
|
|
20230720,183000,6784259500,276500,276500,276500,276500,0
|
|
20230720,182900,6784259500,276500,276500,276500,276500,0
|
|
20230720,182800,6784259500,276500,276500,276500,276500,0
|
|
20230720,182700,6784259500,276500,276500,276500,276500,0
|
|
20230720,182600,6784259500,276500,276500,276500,276500,0
|
|
20230720,182500,6784259500,276500,276500,276500,276500,0
|
|
20230720,182400,6784259500,276500,276500,276500,276500,0
|
|
20230720,182300,6784259500,276500,276500,276500,276500,0
|
|
20230720,182200,6784259500,276500,276500,276500,276500,0
|
|
20230720,182100,6784259500,276500,276500,276500,276500,0
|
|
20230720,182000,6784259500,276500,276500,276500,276500,0
|
|
20230720,181900,6784259500,276500,276500,276500,276500,0
|
|
20230720,181800,6784259500,276500,276500,276500,276500,0
|
|
20230720,181700,6784259500,276500,276500,276500,276500,3075
|
|
20230720,181600,6784259500,276500,276500,276500,276500,0
|
|
20230720,181500,6784259500,276500,276500,276500,276500,0
|
|
20230720,181400,6784259500,276500,276500,276500,276500,0
|
|
20230720,181300,6784259500,276500,276500,276500,276500,0
|
|
20230720,181200,6784259500,276500,276500,276500,276500,0
|
|
20230720,181100,6784259500,276500,276500,276500,276500,0
|
|
20230720,181000,6784259500,276500,276500,276500,276500,0
|
|
20230720,180900,6784259500,276500,276500,276500,276500,0
|
|
20230720,180800,6784259500,276500,276500,276500,276500,0
|
|
20230720,180700,6784259500,276500,276500,276500,276500,0
|
|
20230720,180600,6784259500,276500,276500,276500,276500,0
|
|
20230720,180500,6784259500,276500,276500,276500,276500,0
|
|
20230720,180400,6784259500,276500,276500,276500,276500,0
|
|
20230720,180300,6784259500,276500,276500,276500,276500,0
|
|
20230720,180200,6784259500,276500,276500,276500,276500,0
|
|
20230720,180100,6784259500,276500,276500,276500,276500,0
|
|
20230720,180000,6784259500,276500,276500,276500,276500,0
|
|
20230720,175900,6784259500,276500,276500,276500,276500,0
|
|
20230720,175800,6784259500,276500,276500,276500,276500,0
|
|
20230720,175700,6784259500,276500,276500,276500,276500,0
|
|
20230720,175600,6784259500,276500,276500,276500,276500,0
|
|
20230720,175500,6784259500,276500,276500,276500,276500,0
|
|
20230720,175400,6784259500,276500,276500,276500,276500,0
|
|
20230720,175300,6784259500,276500,276500,276500,276500,0
|
|
20230720,175200,6784259500,276500,276500,276500,276500,0
|
|
20230720,175100,6784259500,276500,276500,276500,276500,0
|
|
20230720,175000,6784259500,276500,276500,276500,276500,0
|
|
20230720,174900,6784259500,276500,276500,276500,276500,0
|
|
20230720,174800,6784259500,276500,276500,276500,276500,0
|
|
20230720,174700,6784259500,276500,276500,276500,276500,3075
|
|
20230720,174600,6784259500,276500,276500,276500,276500,0
|
|
20230720,174500,6784259500,276500,276500,276500,276500,0
|
|
20230720,174400,6784259500,276500,276500,276500,276500,0
|
|
20230720,174300,6784259500,276500,276500,276500,276500,0
|
|
20230720,174200,6784259500,276500,276500,276500,276500,0
|
|
20230720,174100,6784259500,276500,276500,276500,276500,0
|
|
20230720,174000,6784259500,276500,276500,276500,276500,0
|
|
20230720,173900,6784259500,276500,276500,276500,276500,0
|
|
20230720,173800,6784259500,276500,276500,276500,276500,0
|
|
20230720,173700,6784259500,276500,276500,276500,276500,0
|
|
20230720,173600,6784259500,276500,276500,276500,276500,0
|
|
20230720,173500,6784259500,276500,276500,276500,276500,0
|
|
20230720,173400,6784259500,276500,276500,276500,276500,0
|
|
20230720,173300,6784259500,276500,276500,276500,276500,0
|
|
20230720,173200,6784259500,276500,276500,276500,276500,0
|
|
20230720,173100,6784259500,276500,276500,276500,276500,0
|
|
20230720,173000,6784259500,276500,276500,276500,276500,0
|
|
20230720,172900,6784259500,276500,276500,276500,276500,0
|
|
20230720,172800,6784259500,276500,276500,276500,276500,0
|
|
20230720,172700,6784259500,276500,276500,276500,276500,0
|
|
20230720,172600,6784259500,276500,276500,276500,276500,0
|
|
20230720,172500,6784259500,276500,276500,276500,276500,0
|
|
20230720,172400,6784259500,276500,276500,276500,276500,0
|
|
20230720,172300,6784259500,276500,276500,276500,276500,0
|
|
20230720,172200,6784259500,276500,276500,276500,276500,0
|
|
20230720,172100,6784259500,276500,276500,276500,276500,0
|
|
20230720,172000,6784259500,276500,276500,276500,276500,0
|
|
20230720,171900,6784259500,276500,276500,276500,276500,0
|
|
20230720,171800,6784259500,276500,276500,276500,276500,0
|
|
20230720,171700,6784259500,276500,276500,276500,276500,3075
|
|
20230720,171600,6784259500,276500,276500,276500,276500,0
|
|
20230720,171500,6784259500,276500,276500,276500,276500,0
|
|
20230720,171400,6784259500,276500,276500,276500,276500,0
|
|
20230720,171300,6784259500,276500,276500,276500,276500,0
|
|
20230720,171200,6784259500,276500,276500,276500,276500,0
|
|
20230720,171100,6784259500,276500,276500,276500,276500,0
|
|
20230720,171000,6784259500,276500,276500,276500,276500,0
|
|
20230720,170900,6784259500,276500,276500,276500,276500,0
|
|
20230720,170800,6784259500,276500,276500,276500,276500,0
|
|
20230720,170700,6784259500,276500,276500,276500,276500,0
|
|
20230720,170600,6784259500,276500,276500,276500,276500,0
|
|
20230720,170500,6784259500,276500,276500,276500,276500,0
|
|
20230720,170400,6784259500,276500,276500,276500,276500,0
|
|
20230720,170300,6784259500,276500,276500,276500,276500,0
|
|
20230720,170200,6784259500,276500,276500,276500,276500,0
|
|
20230720,170100,6784259500,276500,276500,276500,276500,0
|
|
20230720,170000,6784259500,276500,276500,276500,276500,0
|
|
20230720,165900,6784259500,276500,276500,276500,276500,0
|
|
20230720,165800,6784259500,276500,276500,276500,276500,0
|
|
20230720,165700,6784259500,276500,276500,276500,276500,0
|
|
20230720,165600,6784259500,276500,276500,276500,276500,0
|
|
20230720,165500,6784259500,276500,276500,276500,276500,0
|
|
20230720,165400,6784259500,276500,276500,276500,276500,0
|
|
20230720,165300,6784259500,276500,276500,276500,276500,0
|
|
20230720,165200,6784259500,276500,276500,276500,276500,0
|
|
20230720,165100,6784259500,276500,276500,276500,276500,0
|
|
20230720,165000,6784259500,276500,276500,276500,276500,0
|
|
20230720,164900,6784259500,276500,276500,276500,276500,0
|
|
20230720,164800,6784259500,276500,276500,276500,276500,0
|
|
20230720,164700,6784259500,276500,276500,276500,276500,3075
|
|
20230720,164600,6784259500,276500,276500,276500,276500,0
|
|
20230720,164500,6784259500,276500,276500,276500,276500,0
|
|
20230720,164400,6784259500,276500,276500,276500,276500,0
|
|
20230720,164300,6784259500,276500,276500,276500,276500,0
|
|
20230720,164200,6784259500,276500,276500,276500,276500,0
|
|
20230720,164100,6784259500,276500,276500,276500,276500,0
|
|
20230720,164000,6784259500,276500,276500,276500,276500,0
|
|
20230720,163900,6784259500,276500,276500,276500,276500,0
|
|
20230720,163800,6784259500,276500,276500,276500,276500,0
|
|
20230720,163700,6784259500,276500,276500,276500,276500,0
|
|
20230720,163600,6784259500,276500,276500,276500,276500,0
|
|
20230720,163500,6784259500,276500,276500,276500,276500,0
|
|
20230720,163400,6784259500,276500,276500,276500,276500,0
|
|
20230720,163300,6784259500,276500,276500,276500,276500,0
|
|
20230720,163200,6784259500,276500,276500,276500,276500,0
|
|
20230720,163100,6784259500,276500,276500,276500,276500,0
|
|
20230720,163000,6784259500,276500,276500,276500,276500,0
|
|
20230720,162900,6784259500,276500,276500,276500,276500,0
|
|
20230720,162800,6784259500,276500,276500,276500,276500,0
|
|
20230720,162700,6784259500,276500,276500,276500,276500,0
|
|
20230720,162600,6784259500,276500,276500,276500,276500,0
|
|
20230720,162500,6784259500,276500,276500,276500,276500,0
|
|
20230720,162400,6784259500,276500,276500,276500,276500,0
|
|
20230720,162300,6784259500,276500,276500,276500,276500,0
|
|
20230720,162200,6784259500,276500,276500,276500,276500,0
|
|
20230720,162100,6784259500,276500,276500,276500,276500,0
|
|
20230720,162000,6784259500,276500,276500,276500,276500,0
|
|
20230720,161900,6784259500,276500,276500,276500,276500,0
|
|
20230720,161800,6784259500,276500,276500,276500,276500,0
|
|
20230720,161700,6784259500,276500,276500,276500,276500,3075
|
|
20230720,161600,6784259500,276500,276500,276500,276500,0
|
|
20230720,161500,6784259500,276500,276500,276500,276500,0
|
|
20230720,161400,6784259500,276500,276500,276500,276500,0
|
|
20230720,161300,6784259500,276500,276500,276500,276500,0
|
|
20230720,161200,6784259500,276500,276500,276500,276500,0
|
|
20230720,161100,6784259500,276500,276500,276500,276500,0
|
|
20230720,161000,6784259500,276500,276500,276500,276500,0
|
|
20230720,160900,6784259500,276500,276500,276500,276500,0
|
|
20230720,160800,6784259500,276500,276500,276500,276500,0
|
|
20230720,160700,6784259500,276500,276500,276500,276500,0
|
|
20230720,160600,6784259500,276500,276500,276500,276500,0
|
|
20230720,160500,6784259500,276500,276500,276500,276500,0
|
|
20230720,160400,6784259500,276500,276500,276500,276500,0
|
|
20230720,160300,6784259500,276500,276500,276500,276500,0
|
|
20230720,160200,6784259500,276500,276500,276500,276500,0
|
|
20230720,160100,6784259500,276500,276500,276500,276500,0
|
|
20230720,160000,6784259500,276500,276500,276500,276500,0
|
|
20230720,155900,6784259500,276500,276500,276500,276500,0
|
|
20230720,155800,6784259500,276500,276500,276500,276500,0
|
|
20230720,155700,6784259500,276500,276500,276500,276500,0
|
|
20230720,155600,6784259500,276500,276500,276500,276500,0
|
|
20230720,155500,6784259500,276500,276500,276500,276500,0
|
|
20230720,155400,6784259500,276500,276500,276500,276500,0
|
|
20230720,155300,6784259500,276500,276500,276500,276500,0
|
|
20230720,155200,6784259500,276500,276500,276500,276500,0
|
|
20230720,155100,6784259500,276500,276500,276500,276500,0
|
|
20230720,155000,6784259500,276500,276500,276500,276500,0
|
|
20230720,154900,6784259500,276500,276500,276500,276500,0
|
|
20230720,154800,6784259500,276500,276500,276500,276500,0
|
|
20230720,154700,6784259500,276500,276500,276500,276500,3075
|
|
20230720,154600,6784259500,276500,276500,276500,276500,0
|
|
20230720,154500,6784259500,276500,276500,276500,276500,0
|
|
20230720,154400,6784259500,276500,276500,276500,276500,0
|
|
20230720,154300,6784259500,276500,276500,276500,276500,0
|
|
20230720,154200,6784259500,276500,276500,276500,276500,0
|
|
20230720,154100,6784259500,276500,276500,276500,276500,0
|
|
20230720,154000,6784259500,276500,276500,276500,276500,0
|
|
20230720,153900,6784259500,276500,276500,276500,276500,0
|
|
20230720,153800,6784259500,276500,276500,276500,276500,0
|
|
20230720,153700,6784259500,276500,276500,276500,276500,0
|
|
20230720,153600,6784259500,276500,276500,276500,276500,0
|
|
20230720,153500,6784259500,276500,276500,276500,276500,0
|
|
20230720,153400,6784259500,276500,276500,276500,276500,0
|
|
20230720,153300,6784259500,276500,276500,276500,276500,0
|
|
20230720,153200,6784259500,276500,276500,276500,276500,0
|
|
20230720,153100,6784259500,276500,276500,276500,276500,0
|
|
20230720,153000,6784259500,276500,276500,276500,276500,3075
|
|
20230720,152900,5934022000,277500,277500,277500,277500,0
|
|
20230720,152800,5934022000,277500,277500,277500,277500,0
|
|
20230720,152700,5934022000,277500,277500,277500,277500,0
|
|
20230720,152600,5934022000,277500,277500,277500,277500,0
|
|
20230720,152500,5934022000,277500,277500,277500,277500,0
|
|
20230720,152400,5934022000,277500,277500,277500,277500,0
|
|
20230720,152300,5934022000,277500,277500,277500,277500,0
|
|
20230720,152200,5934022000,277500,277500,277500,277500,0
|
|
20230720,152100,5934022000,277500,277500,277500,277500,0
|
|
20230720,152000,5934022000,277500,277500,277500,277500,0
|
|
20230720,151900,5934022000,277500,277500,277500,277000,298
|
|
20230720,151800,5851457500,277500,277000,277500,277000,177
|
|
20230720,151700,5802412000,277500,277000,277500,277000,151
|
|
20230720,151600,5760568000,277500,277000,277500,277000,148
|
|
20230720,151500,5719559500,277500,277500,278000,277000,290
|
|
20230720,151400,5639090500,278000,278000,278000,277500,27
|
|
20230720,151300,5631585000,278000,278000,278000,277500,10
|
|
20230720,151200,5628805500,278000,277500,278000,277500,129
|
|
20230720,151100,5592944500,278000,278000,278000,277500,5
|
|
20230720,151000,5591555000,278000,277500,278000,277500,27
|
|
20230720,150900,5584056500,277500,277500,278000,277500,25
|
|
20230720,150800,5577113500,278000,278000,278000,277500,6
|
|
20230720,150700,5575446000,277500,278000,278000,277500,8
|
|
20230720,150600,5573224000,278000,277500,278000,277500,13
|
|
20230720,150500,5569612500,278000,278000,278000,277500,18
|
|
20230720,150400,5564609000,278000,278000,278000,277500,83
|
|
20230720,150300,5541574500,277500,278000,278000,277500,14
|
|
20230720,150200,5537685000,278000,277500,278000,277500,26
|
|
20230720,150100,5530467500,277500,278000,278000,277500,14
|
|
20230720,150000,5526578500,277500,277500,278000,277500,41
|
|
20230720,145900,5515196000,278000,277500,278000,277500,78
|
|
20230720,145800,5493514500,278000,278000,278000,277500,105
|
|
20230720,145700,5464332500,278500,278000,278500,278000,88
|
|
20230720,145600,5439852500,278500,278000,278500,277500,111
|
|
20230720,145500,5408962500,278000,278500,278500,277500,119
|
|
20230720,145400,5375861000,278500,277500,278500,277500,96
|
|
20230720,145300,5349143500,278000,279000,279000,278000,109
|
|
20230720,145200,5318787500,279000,279000,279000,278500,71
|
|
20230720,145100,5298981500,279000,278000,279000,278000,118
|
|
20230720,145000,5266105000,279000,278500,279000,278000,80
|
|
20230720,144900,5243799500,278500,278000,278500,278000,86
|
|
20230720,144800,5219859500,278000,278500,278500,278000,74
|
|
20230720,144700,5199253000,278500,278500,278500,278000,84
|
|
20230720,144600,5175865500,278500,278000,278500,278000,106
|
|
20230720,144500,5146359500,278500,278000,278500,278000,68
|
|
20230720,144400,5127424500,278500,278500,278500,278000,80
|
|
20230720,144300,5105155000,278500,278000,278500,277500,72
|
|
20230720,144200,5085119000,278000,277500,278000,277500,105
|
|
20230720,144100,5055941000,278000,278000,278000,277500,98
|
|
20230720,144000,5028710000,278000,278000,278000,277500,86
|
|
20230720,143900,5004813000,278000,278500,278500,277500,89
|
|
20230720,143800,4980077500,278500,278000,278500,277500,147
|
|
20230720,143700,4939210500,278500,277500,278500,277500,9
|
|
20230720,143600,4936710500,277500,278000,278500,277500,15
|
|
20230720,143500,4932541500,278000,278000,278000,277500,154
|
|
20230720,143400,4889738500,278000,278000,278000,277500,8
|
|
20230720,143300,4887515500,277500,277500,278000,277500,22
|
|
20230720,143200,4881410000,278000,277500,278000,277000,37
|
|
20230720,143100,4871136000,277500,277500,277500,277000,28
|
|
20230720,143000,4863367000,277500,278000,278000,277500,30
|
|
20230720,142900,4855041500,278000,277500,278000,277000,56
|
|
20230720,142800,4839511000,277500,277500,277500,277000,16
|
|
20230720,142700,4835071500,277500,277500,277500,277000,30
|
|
20230720,142600,4826750000,277500,277500,278000,277500,6
|
|
20230720,142500,4825083000,277500,277500,277500,277000,24
|
|
20230720,142400,4818424000,277500,278000,278000,277000,32
|
|
20230720,142300,4809546500,278000,278000,278000,278000,13
|
|
20230720,142200,4805932500,278000,277500,278000,277000,46
|
|
20230720,142100,4793167500,277500,277500,278000,277000,65
|
|
20230720,142000,4775112500,277500,278000,278000,277500,51
|
|
20230720,141900,4760946500,278000,277500,278000,277500,10
|
|
20230720,141800,4758171000,277500,277500,278000,277500,16
|
|
20230720,141700,4753730000,277500,277500,277500,277000,157
|
|
20230720,141600,4710163000,277500,277000,277500,277000,29
|
|
20230720,141500,4702121500,277500,277000,277500,277000,63
|
|
20230720,141400,4684660000,277500,277000,277500,277000,39
|
|
20230720,141300,4673846500,277500,277000,277500,277000,74
|
|
20230720,141200,4653339500,277500,277000,277500,277000,41
|
|
20230720,141100,4641972000,277500,277500,277500,277000,52
|
|
20230720,141000,4627557000,277000,277500,277500,277000,42
|
|
20230720,140900,4615909500,277500,277000,278000,277000,24
|
|
20230720,140800,4609256500,277000,277500,278000,277000,52
|
|
20230720,140700,4594840000,277500,277500,278000,277000,29
|
|
20230720,140600,4586795000,277500,277500,278000,277000,116
|
|
20230720,140500,4554608000,278000,277500,278000,277500,8
|
|
20230720,140400,4552386500,277500,278000,278000,277500,26
|
|
20230720,140300,4545170000,278000,277500,278000,277500,2
|
|
20230720,140200,4544614500,277500,277500,278000,277500,26
|
|
20230720,140100,4537397000,278000,277500,278000,277500,11
|
|
20230720,140000,4534342000,277500,277500,278000,277500,25
|
|
20230720,135900,4527403500,278000,277500,278000,277500,7
|
|
20230720,135800,4525459500,278000,278000,278000,278000,5
|
|
20230720,135700,4524069500,278000,277500,278000,277500,23
|
|
20230720,135600,4517686500,277500,277500,277500,277500,8
|
|
20230720,135500,4515466500,277500,277500,277500,277500,37
|
|
20230720,135400,4505199000,278000,277500,278000,277500,9
|
|
20230720,135300,4502701000,277500,278000,278000,277500,30
|
|
20230720,135200,4494375000,278000,277500,278000,277500,6
|
|
20230720,135100,4492709500,277500,277500,277500,277500,31
|
|
20230720,135000,4484107000,277500,277500,277500,277500,6
|
|
20230720,134900,4482442000,278000,277500,278000,277500,11
|
|
20230720,134800,4479388000,277500,277500,278000,277500,35
|
|
20230720,134700,4469669000,277500,277500,278000,277500,13
|
|
20230720,134600,4466060500,277500,277500,277500,277500,59
|
|
20230720,134500,4449688000,277500,278000,278000,277500,9
|
|
20230720,134400,4447189000,278000,278000,278000,277500,80
|
|
20230720,134300,4424962500,278000,277500,278000,277500,8
|
|
20230720,134200,4422739500,278000,278000,278000,277500,29
|
|
20230720,134100,4414690500,277500,278000,278000,277500,12
|
|
20230720,134000,4411356000,277500,277500,278000,277500,28
|
|
20230720,133900,4403583500,278000,278000,278000,277500,18
|
|
20230720,133800,4398583000,277500,278000,278000,277500,10
|
|
20230720,133700,4395805000,277500,277500,278000,277500,24
|
|
20230720,133600,4389142000,278000,278000,278000,277500,7
|
|
20230720,133500,4387198000,278000,278000,278000,277500,29
|
|
20230720,133400,4379147500,277500,278000,278000,277500,15
|
|
20230720,133300,4374983000,278000,278000,278000,277500,32
|
|
20230720,133200,4366100000,278000,277500,278000,277500,7
|
|
20230720,133100,4364154500,277500,278000,278000,277500,31
|
|
20230720,133000,4355549500,277500,278000,278000,277500,12
|
|
20230720,132900,4352215000,278000,277500,278000,277500,10
|
|
20230720,132800,4349437000,278000,278000,278000,277500,28
|
|
20230720,132700,4341662500,277500,278000,278000,277500,9
|
|
20230720,132600,4339162000,278000,278000,278000,277500,36
|
|
20230720,132500,4329164500,278000,278000,278000,277500,6
|
|
20230720,132400,4327497000,278000,278000,278000,277500,36
|
|
20230720,132300,4317500000,277500,277500,278000,277500,9
|
|
20230720,132200,4314999500,277500,277500,277500,277500,28
|
|
20230720,132100,4307229500,277500,277500,277500,277500,10
|
|
20230720,132000,4304454500,277500,277500,277500,277500,3
|
|
20230720,131900,4303622000,277500,277500,278000,277500,37
|
|
20230720,131800,4293353500,278000,277500,278000,277500,12
|
|
20230720,131700,4290019500,277500,277500,278000,277500,46
|
|
20230720,131600,4277242000,278000,278000,278000,278000,6
|
|
20230720,131500,4275574000,278000,277500,278000,277500,35
|
|
20230720,131400,4265857500,277500,277500,278000,277500,6
|
|
20230720,131300,4264192000,277500,277500,278000,277500,22
|
|
20230720,131200,4258086500,277500,278000,278000,277500,34
|
|
20230720,131100,4248635000,278000,278000,278000,278000,25
|
|
20230720,131000,4241685000,278000,278500,278500,278000,4
|
|
20230720,130900,4240572500,278000,277500,278000,277500,30
|
|
20230720,130800,4232236000,277500,278000,278000,277500,34
|
|
20230720,130700,4222793000,278000,278000,278000,278000,0
|
|
20230720,130600,4222793000,278000,277500,278000,277500,26
|
|
20230720,130500,4215575000,278000,278000,278000,277500,12
|
|
20230720,130400,4212241000,278000,278000,278000,278000,28
|
|
20230720,130300,4204457000,278000,277500,278000,277500,13
|
|
20230720,130200,4200843500,277500,278000,278500,277500,33
|
|
20230720,130100,4191674000,278500,278000,278500,278000,5
|
|
20230720,130000,4190283500,278000,278000,278000,278000,23
|
|
20230720,125900,4183889500,278000,277500,278000,277500,19
|
|
20230720,125800,4178609000,278500,278500,278500,277500,29
|
|
20230720,125700,4170546000,278000,278000,278000,277500,46
|
|
20230720,125600,4157768500,278000,278000,278000,277500,74
|
|
20230720,125500,4137197000,278000,278000,278000,278000,41
|
|
20230720,125400,4125799000,278500,278000,278500,278000,5
|
|
20230720,125300,4124408500,278000,278000,278000,278000,31
|
|
20230720,125200,4115790500,278000,278000,278000,278000,50
|
|
20230720,125100,4101890500,278000,278000,278000,278000,20
|
|
20230720,125000,4096330500,278500,278000,278500,278000,5
|
|
20230720,124900,4094940000,278000,278000,278000,277500,64
|
|
20230720,124800,4077148500,278000,278500,278500,278000,21
|
|
20230720,124700,4071310000,278500,277500,278500,277500,4
|
|
20230720,124600,4070197000,278000,278000,278000,278000,25
|
|
20230720,124500,4063247000,278000,278000,278000,278000,6
|
|
20230720,124400,4061579000,278000,278000,278000,278000,22
|
|
20230720,124300,4055463000,278000,278000,278000,278000,3
|
|
20230720,124200,4054629000,277500,278000,278500,277500,36
|
|
20230720,124100,4044623500,278000,278000,278000,278000,37
|
|
20230720,124000,4034337500,278500,277500,278500,277500,896
|
|
20230720,123900,3785459500,277500,277500,278000,277500,17
|
|
20230720,123800,3780741500,277500,278000,278000,277500,2
|
|
20230720,123700,3780186000,278000,277500,278000,277500,29
|
|
20230720,123600,3772137500,278000,278000,278000,278000,4
|
|
20230720,123500,3771025500,278000,277500,278000,277500,30
|
|
20230720,123400,3762695500,278000,277500,278000,277500,9
|
|
20230720,123300,3760195000,277500,277500,277500,277500,30
|
|
20230720,123200,3751870000,277500,278000,278000,277500,2
|
|
20230720,123100,3751314500,278000,278000,278000,278000,0
|
|
20230720,123000,3751314500,278000,277500,278000,277500,18
|
|
20230720,122900,3746319000,277500,277500,277500,277500,1
|
|
20230720,122800,3746041500,277500,277500,278000,277500,28
|
|
20230720,122700,3738268500,278000,278000,278000,278000,0
|
|
20230720,122600,3738268500,278000,277500,278000,277500,17
|
|
20230720,122500,3733550500,277500,277500,277500,277500,2
|
|
20230720,122400,3732995500,278000,278000,278000,277500,25
|
|
20230720,122300,3726054000,278000,278000,278000,277500,6
|
|
20230720,122200,3724386500,277500,277500,277500,277500,19
|
|
20230720,122100,3719114000,278000,278000,278000,278000,1
|
|
20230720,122000,3718836000,277500,277500,278000,277500,10
|
|
20230720,121900,3716060000,277500,277500,277500,277500,20
|
|
20230720,121800,3710510000,278000,277500,278000,277500,5
|
|
20230720,121700,3709121000,277500,277500,278000,277500,30
|
|
20230720,121600,3700795500,277500,277500,277500,277500,13
|
|
20230720,121500,3697188000,277500,278000,278000,277500,16
|
|
20230720,121400,3692747500,278000,278000,278000,278000,0
|
|
20230720,121300,3692747500,278000,277500,278000,277500,20
|
|
20230720,121200,3687197000,278000,278000,278000,278000,1
|
|
20230720,121100,3686919000,278000,277500,278000,277500,2
|
|
20230720,121000,3686363500,277500,278000,278000,277500,27
|
|
20230720,120900,3678870000,277500,277500,277500,277000,198
|
|
20230720,120800,3623925500,277000,278000,278000,277000,27
|
|
20230720,120700,3616432500,277500,277500,277500,277500,54
|
|
20230720,120600,3601447500,277500,277500,277500,277500,40
|
|
20230720,120500,3590347500,277500,277500,277500,277500,0
|
|
20230720,120400,3590347500,277500,277500,277500,277500,82
|
|
20230720,120300,3567592500,278000,278000,278000,278000,1
|
|
20230720,120200,3567314500,278000,277500,278000,277500,22
|
|
20230720,120100,3561208500,278000,277500,278000,277500,39
|
|
20230720,120000,3550385000,277500,277500,277500,277500,0
|
|
20230720,115900,3550385000,277500,278000,278000,277500,30
|
|
20230720,115800,3542054500,278000,278000,278000,278000,9
|
|
20230720,115700,3539552500,277500,277500,277500,277500,31
|
|
20230720,115600,3530950000,277500,277500,277500,277500,1
|
|
20230720,115500,3530672500,277500,277500,277500,277500,18
|
|
20230720,115400,3525677500,278000,277500,278000,277500,3
|
|
20230720,115300,3524844000,278000,277500,278000,277500,24
|
|
20230720,115200,3518183000,278000,278000,278000,277500,22
|
|
20230720,115100,3512077000,278000,278000,278000,278000,4
|
|
20230720,115000,3510965000,277500,277500,277500,277500,18
|
|
20230720,114900,3505970000,277500,278000,278000,277500,19
|
|
20230720,114800,3500688500,278000,278000,278000,277500,35
|
|
20230720,114700,3490959000,278000,278000,278500,278000,29
|
|
20230720,114600,3482896500,278000,278000,278000,277500,71
|
|
20230720,114500,3463166000,277500,277500,277500,277500,2
|
|
20230720,114400,3462611000,278500,278000,278500,277500,22
|
|
20230720,114300,3456495500,278500,278500,278500,278500,3
|
|
20230720,114200,3455660000,277000,277500,278500,277000,315
|
|
20230720,114100,3368152500,277500,277500,278000,277000,66
|
|
20230720,114000,3349840000,277500,277500,277500,277500,37
|
|
20230720,113900,3339572500,278000,277500,278000,277500,27
|
|
20230720,113800,3332079500,278000,277500,278000,277500,26
|
|
20230720,113700,3324852000,277000,278000,278000,277000,64
|
|
20230720,113600,3307093500,278000,278000,278000,278000,1
|
|
20230720,113500,3306815500,277500,277500,277500,277500,38
|
|
20230720,113400,3296270500,277500,277500,277500,277500,33
|
|
20230720,113300,3287113000,277500,277500,277500,277000,44
|
|
20230720,113200,3274903500,277500,278000,278000,277500,3
|
|
20230720,113100,3274070000,277500,277500,277500,277500,13
|
|
20230720,113000,3270462500,277500,278000,278000,277500,58
|
|
20230720,112900,3254361000,278000,278000,278000,278000,5
|
|
20230720,112800,3252971000,278000,277500,278000,277500,20
|
|
20230720,112700,3247420000,278000,278000,278000,278000,0
|
|
20230720,112600,3247420000,278000,277500,278000,277500,19
|
|
20230720,112500,3242147000,277500,277500,277500,277500,2
|
|
20230720,112400,3241592000,278000,277500,278000,277500,21
|
|
20230720,112300,3235764000,277500,278000,278000,277500,20
|
|
20230720,112200,3230206500,278000,277500,278000,277500,38
|
|
20230720,112100,3219659000,277500,277500,277500,277500,20
|
|
20230720,112000,3214109000,278000,278000,278000,278000,2
|
|
20230720,111900,3213553000,277500,278000,278000,277500,25
|
|
20230720,111800,3206613000,277500,277500,278000,277500,17
|
|
20230720,111700,3201895000,277500,278000,278000,277500,21
|
|
20230720,111600,3196066500,277500,277500,277500,277500,2
|
|
20230720,111500,3195511500,278000,277500,278000,277500,44
|
|
20230720,111400,3183300500,277500,277500,278000,277500,35
|
|
20230720,111300,3173585500,278000,278000,278000,278000,3
|
|
20230720,111200,3172751500,278000,278000,278000,277500,29
|
|
20230720,111100,3164699500,278000,278000,278000,277500,20
|
|
20230720,111000,3159140000,278000,277500,278000,277500,31
|
|
20230720,110900,3150533500,278000,277500,278000,277500,2
|
|
20230720,110800,3149978000,278000,277500,278000,277500,14
|
|
20230720,110700,3146092500,277500,277500,277500,277000,121
|
|
20230720,110600,3112516500,277500,277500,277500,277500,1
|
|
20230720,110500,3112239000,277500,277500,277500,277500,23
|
|
20230720,110400,3105856500,277500,277500,277500,277500,10
|
|
20230720,110300,3103081500,277500,277500,277500,277500,28
|
|
20230720,110200,3095311500,277500,278000,278000,277500,7
|
|
20230720,110100,3093366500,278000,277500,278000,277500,19
|
|
20230720,110000,3088087500,277500,278000,278000,277500,22
|
|
20230720,105900,3081981000,276500,277000,277000,276500,554
|
|
20230720,105800,2928535000,277000,277500,277500,277000,42
|
|
20230720,105700,2916882500,277000,277500,277500,277000,844
|
|
20230720,105600,2682685500,277500,277500,278000,277500,128
|
|
20230720,105500,2647163500,277500,277500,277500,276500,832
|
|
20230720,105400,2416660000,278000,278000,278000,278000,0
|
|
20230720,105300,2416660000,278000,278000,278000,278000,74
|
|
20230720,105200,2396088000,278000,278000,278500,278000,110
|
|
20230720,105100,2365507500,278500,278000,278500,278000,23
|
|
20230720,105000,2359111000,278000,278000,278000,278000,11
|
|
20230720,104900,2356053000,278000,278500,278500,278000,21
|
|
20230720,104800,2350205000,278000,278000,278000,278000,19
|
|
20230720,104700,2344923000,278000,278000,278000,278000,3
|
|
20230720,104600,2344089000,278500,278000,278500,278000,21
|
|
20230720,104500,2338250000,278000,278500,278500,278000,23
|
|
20230720,104400,2331845500,278500,278000,278500,278000,29
|
|
20230720,104300,2323780000,278000,278000,278000,278000,2
|
|
20230720,104200,2323224000,278000,278000,278000,278000,11
|
|
20230720,104100,2320166000,278000,278000,278000,278000,30
|
|
20230720,104000,2311826000,278000,278000,278000,278000,1
|
|
20230720,103900,2311548000,278000,278000,278000,278000,19
|
|
20230720,103800,2306266000,278000,278000,278000,278000,2
|
|
20230720,103700,2305710000,278000,278000,278000,278000,19
|
|
20230720,103600,2300428000,278000,278000,278000,278000,41
|
|
20230720,103500,2289030000,278000,278000,278000,278000,17
|
|
20230720,103400,2284304000,278000,278000,278000,278000,16
|
|
20230720,103300,2279856000,278000,278000,278000,278000,47
|
|
20230720,103200,2266790000,278000,278000,278000,278000,20
|
|
20230720,103100,2261230000,278000,278000,278000,278000,1
|
|
20230720,103000,2260952000,278000,278000,278500,277500,99
|
|
20230720,102900,2233439000,278000,278000,278000,278000,56
|
|
20230720,102800,2217871000,277500,277500,277500,277500,1
|
|
20230720,102700,2217593500,277500,277500,277500,277500,21
|
|
20230720,102600,2211766000,277500,277500,277500,277500,1
|
|
20230720,102500,2211488500,278000,277500,278000,277500,28
|
|
20230720,102400,2203717500,278000,278000,278000,278000,1
|
|
20230720,102300,2203439500,277500,277500,277500,277500,71
|
|
20230720,102200,2183737000,277500,277500,277500,277500,1
|
|
20230720,102100,2183459500,277500,277500,277500,277500,0
|
|
20230720,102000,2183459500,277500,278000,278000,277500,22
|
|
20230720,101900,2177354000,278000,278000,278000,278000,2
|
|
20230720,101800,2176798000,278000,278000,278000,277500,33
|
|
20230720,101700,2167635000,278000,278000,278000,278000,3
|
|
20230720,101600,2166801000,277500,277500,277500,277500,26
|
|
20230720,101500,2159586000,277500,277000,277500,277000,42
|
|
20230720,101400,2147931500,277500,277500,277500,277000,32
|
|
20230720,101300,2139053000,277500,277500,277500,277000,197
|
|
20230720,101200,2084402500,277500,277500,278000,277500,13
|
|
20230720,101100,2080793000,277500,277500,277500,277500,17
|
|
20230720,101000,2076075500,278500,278000,278500,278000,24
|
|
20230720,100900,2069400000,278000,277500,278000,277500,112
|
|
20230720,100800,2038299500,277500,277500,277500,277500,112
|
|
20230720,100700,2007219500,277500,277500,277500,277500,10
|
|
20230720,100600,2004444500,277500,277500,278000,277500,46
|
|
20230720,100500,1991677000,278000,278000,278000,278000,5
|
|
20230720,100400,1990287000,278000,278000,278000,277500,35
|
|
20230720,100300,1980568000,278000,278000,278000,278000,2
|
|
20230720,100200,1980012000,278000,278000,278000,277500,7
|
|
20230720,100100,1978066500,278000,278500,278500,278000,72
|
|
20230720,100000,1958048500,278500,278000,278500,278000,10
|
|
20230720,095900,1955264000,278500,278500,278500,278000,25
|
|
20230720,095800,1948311000,278500,278500,278500,278500,0
|
|
20230720,095700,1948311000,278500,278500,278500,278500,24
|
|
20230720,095600,1941627000,279000,279000,279000,279000,18
|
|
20230720,095500,1936605000,279000,278500,279000,278500,13
|
|
20230720,095400,1932983500,278500,278500,278500,278000,64
|
|
20230720,095300,1915184000,278500,277500,278500,277500,26
|
|
20230720,095200,1907953000,278000,278000,278000,277500,36
|
|
20230720,095100,1897954500,277500,277500,277500,277500,6
|
|
20230720,095000,1896289500,277500,278000,278000,277500,173
|
|
20230720,094900,1848261000,277500,278500,278500,277500,196
|
|
20230720,094800,1793805500,278500,279000,279000,278500,104
|
|
20230720,094700,1764822500,279000,279000,279000,279000,34
|
|
20230720,094600,1755336500,279500,279500,279500,279000,12
|
|
20230720,094500,1751983000,279500,279500,279500,279000,38
|
|
20230720,094400,1741372000,279500,279500,279500,279500,48
|
|
20230720,094300,1727956000,279500,279500,279500,279000,201
|
|
20230720,094200,1671785500,279500,279500,279500,279500,23
|
|
20230720,094100,1665357000,279500,279500,279500,279000,23
|
|
20230720,094000,1658929000,279500,279500,279500,279000,43
|
|
20230720,093900,1646920500,279500,279500,279500,279000,48
|
|
20230720,093800,1633521500,279500,279500,279500,279000,38
|
|
20230720,093700,1622910500,279000,279000,280000,279000,74
|
|
20230720,093600,1602248500,279500,279500,280000,278500,123
|
|
20230720,093500,1567903000,279500,280000,280000,279500,150
|
|
20230720,093400,1525970000,280000,280000,280000,279500,24
|
|
20230720,093300,1519250500,280000,280000,280000,279500,44
|
|
20230720,093200,1506940500,280000,280000,280000,280000,18
|
|
20230720,093100,1501900500,280000,280000,280000,279500,64
|
|
20230720,093000,1483991000,280000,280000,280000,279500,37
|
|
20230720,092900,1473631500,279500,279500,280000,279000,259
|
|
20230720,092800,1401261500,279500,279500,279500,279000,28
|
|
20230720,092700,1393436000,279500,278500,279500,278000,235
|
|
20230720,092600,1327896500,278500,278500,279000,278000,98
|
|
20230720,092500,1300596500,278500,277500,278500,277000,1211
|
|
20230720,092400,963909000,278000,277500,278000,277500,54
|
|
20230720,092300,948915500,278000,277500,278000,277500,57
|
|
20230720,092200,933091000,278000,277500,278000,277500,75
|
|
20230720,092100,912277500,278000,277500,278000,277500,90
|
|
20230720,092000,887302000,277500,278000,278000,277500,60
|
|
20230720,091900,870645500,278500,278000,278500,278000,21
|
|
20230720,091800,864807000,278000,278000,278500,278000,132
|
|
20230720,091700,828109500,278000,277500,278000,277500,11
|
|
20230720,091600,825056500,277500,277500,278500,277500,148
|
|
20230720,091500,783924000,278000,277500,278000,277500,94
|
|
20230720,091400,757835000,277500,277500,278000,277500,75
|
|
20230720,091300,737019500,278000,277500,278000,277000,46
|
|
20230720,091200,724262000,278000,277500,278000,277500,46
|
|
20230720,091100,711496500,278000,278000,278000,277500,115
|
|
20230720,091000,679568500,278000,276500,278000,276500,274
|
|
20230720,090900,603640000,277000,276000,277000,276000,177
|
|
20230720,090800,554703500,276000,276000,276000,276000,8
|
|
20230720,090700,552495500,276000,275500,276000,275500,242
|
|
20230720,090600,485720000,276000,275500,276000,275500,95
|
|
20230720,090500,459536000,276000,275500,276000,275500,99
|
|
20230720,090400,432233500,275500,275500,276000,275500,222
|
|
20230720,090300,371009500,276000,276000,277000,275500,171
|
|
20230720,090200,323826000,275500,276500,277000,275500,527
|
|
20230720,090100,178346500,276500,276500,277000,276000,426
|
|
20230720,090000,60665000,277000,277000,277000,277000,217
|