596 lines
34 KiB
CSV
596 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230713,185300,46930800500,293000,293000,293000,293000,34868
|
|
20230713,185200,46930800500,293000,293000,293000,293000,0
|
|
20230713,185100,46930800500,293000,293000,293000,293000,0
|
|
20230713,185000,46930800500,293000,293000,293000,293000,0
|
|
20230713,184900,46930800500,293000,293000,293000,293000,0
|
|
20230713,184800,46930800500,293000,293000,293000,293000,0
|
|
20230713,184700,46930800500,293000,293000,293000,293000,0
|
|
20230713,184600,46930800500,293000,293000,293000,293000,0
|
|
20230713,184500,46930800500,293000,293000,293000,293000,0
|
|
20230713,184400,46930800500,293000,293000,293000,293000,0
|
|
20230713,184300,46930800500,293000,293000,293000,293000,0
|
|
20230713,184200,46930800500,293000,293000,293000,293000,0
|
|
20230713,184100,46930800500,293000,293000,293000,293000,0
|
|
20230713,184000,46930800500,293000,293000,293000,293000,0
|
|
20230713,183900,46930800500,293000,293000,293000,293000,0
|
|
20230713,183800,46930800500,293000,293000,293000,293000,0
|
|
20230713,183700,46930800500,293000,293000,293000,293000,0
|
|
20230713,183600,46930800500,293000,293000,293000,293000,0
|
|
20230713,183500,46930800500,293000,293000,293000,293000,0
|
|
20230713,183400,46930800500,293000,293000,293000,293000,0
|
|
20230713,183300,46930800500,293000,293000,293000,293000,0
|
|
20230713,183200,46930800500,293000,293000,293000,293000,0
|
|
20230713,183100,46930800500,293000,293000,293000,293000,0
|
|
20230713,183000,46930800500,293000,293000,293000,293000,0
|
|
20230713,182900,46930800500,293000,293000,293000,293000,0
|
|
20230713,182800,46930800500,293000,293000,293000,293000,0
|
|
20230713,182700,46930800500,293000,293000,293000,293000,0
|
|
20230713,182600,46930800500,293000,293000,293000,293000,0
|
|
20230713,182500,46930800500,293000,293000,293000,293000,0
|
|
20230713,182400,46930800500,293000,293000,293000,293000,0
|
|
20230713,182300,46930800500,293000,293000,293000,293000,34868
|
|
20230713,182200,46930800500,293000,293000,293000,293000,0
|
|
20230713,182100,46930800500,293000,293000,293000,293000,0
|
|
20230713,182000,46930800500,293000,293000,293000,293000,0
|
|
20230713,181900,46930800500,293000,293000,293000,293000,0
|
|
20230713,181800,46930800500,293000,293000,293000,293000,0
|
|
20230713,181700,46930800500,293000,293000,293000,293000,0
|
|
20230713,181600,46930800500,293000,293000,293000,293000,0
|
|
20230713,181500,46930800500,293000,293000,293000,293000,0
|
|
20230713,181400,46930800500,293000,293000,293000,293000,0
|
|
20230713,181300,46930800500,293000,293000,293000,293000,0
|
|
20230713,181200,46930800500,293000,293000,293000,293000,0
|
|
20230713,181100,46930800500,293000,293000,293000,293000,0
|
|
20230713,181000,46930800500,293000,293000,293000,293000,0
|
|
20230713,180900,46930800500,293000,293000,293000,293000,0
|
|
20230713,180800,46930800500,293000,293000,293000,293000,0
|
|
20230713,180700,46930800500,293000,293000,293000,293000,0
|
|
20230713,180600,46930800500,293000,293000,293000,293000,0
|
|
20230713,180500,46930800500,293000,293000,293000,293000,0
|
|
20230713,180400,46930800500,293000,293000,293000,293000,0
|
|
20230713,180300,46930800500,293000,293000,293000,293000,0
|
|
20230713,180200,46930800500,293000,293000,293000,293000,0
|
|
20230713,180100,46930800500,293000,293000,293000,293000,0
|
|
20230713,180000,46930800500,293000,293000,293000,293000,0
|
|
20230713,175900,46930800500,293000,293000,293000,293000,0
|
|
20230713,175800,46930800500,293000,293000,293000,293000,0
|
|
20230713,175700,46930800500,293000,293000,293000,293000,0
|
|
20230713,175600,46930800500,293000,293000,293000,293000,0
|
|
20230713,175500,46930800500,293000,293000,293000,293000,0
|
|
20230713,175400,46930800500,293000,293000,293000,293000,0
|
|
20230713,175300,46930800500,293000,293000,293000,293000,34868
|
|
20230713,175200,46930800500,293000,293000,293000,293000,0
|
|
20230713,175100,46930800500,293000,293000,293000,293000,0
|
|
20230713,175000,46930800500,293000,293000,293000,293000,0
|
|
20230713,174900,46930800500,293000,293000,293000,293000,0
|
|
20230713,174800,46930800500,293000,293000,293000,293000,0
|
|
20230713,174700,46930800500,293000,293000,293000,293000,0
|
|
20230713,174600,46930800500,293000,293000,293000,293000,0
|
|
20230713,174500,46930800500,293000,293000,293000,293000,0
|
|
20230713,174400,46930800500,293000,293000,293000,293000,0
|
|
20230713,174300,46930800500,293000,293000,293000,293000,0
|
|
20230713,174200,46930800500,293000,293000,293000,293000,0
|
|
20230713,174100,46930800500,293000,293000,293000,293000,0
|
|
20230713,174000,46930800500,293000,293000,293000,293000,0
|
|
20230713,173900,46930800500,293000,293000,293000,293000,0
|
|
20230713,173800,46930800500,293000,293000,293000,293000,0
|
|
20230713,173700,46930800500,293000,293000,293000,293000,0
|
|
20230713,173600,46930800500,293000,293000,293000,293000,0
|
|
20230713,173500,46930800500,293000,293000,293000,293000,0
|
|
20230713,173400,46930800500,293000,293000,293000,293000,0
|
|
20230713,173300,46930800500,293000,293000,293000,293000,0
|
|
20230713,173200,46930800500,293000,293000,293000,293000,0
|
|
20230713,173100,46930800500,293000,293000,293000,293000,0
|
|
20230713,173000,46930800500,293000,293000,293000,293000,0
|
|
20230713,172900,46930800500,293000,293000,293000,293000,0
|
|
20230713,172800,46930800500,293000,293000,293000,293000,0
|
|
20230713,172700,46930800500,293000,293000,293000,293000,0
|
|
20230713,172600,46930800500,293000,293000,293000,293000,0
|
|
20230713,172500,46930800500,293000,293000,293000,293000,0
|
|
20230713,172400,46930800500,293000,293000,293000,293000,0
|
|
20230713,172300,46930800500,293000,293000,293000,293000,34868
|
|
20230713,172200,46930800500,293000,293000,293000,293000,0
|
|
20230713,172100,46930800500,293000,293000,293000,293000,0
|
|
20230713,172000,46930800500,293000,293000,293000,293000,0
|
|
20230713,171900,46930800500,293000,293000,293000,293000,0
|
|
20230713,171800,46930800500,293000,293000,293000,293000,0
|
|
20230713,171700,46930800500,293000,293000,293000,293000,0
|
|
20230713,171600,46930800500,293000,293000,293000,293000,0
|
|
20230713,171500,46930800500,293000,293000,293000,293000,0
|
|
20230713,171400,46930800500,293000,293000,293000,293000,0
|
|
20230713,171300,46930800500,293000,293000,293000,293000,0
|
|
20230713,171200,46930800500,293000,293000,293000,293000,0
|
|
20230713,171100,46930800500,293000,293000,293000,293000,0
|
|
20230713,171000,46930800500,293000,293000,293000,293000,0
|
|
20230713,170900,46930800500,293000,293000,293000,293000,0
|
|
20230713,170800,46930800500,293000,293000,293000,293000,0
|
|
20230713,170700,46930800500,293000,293000,293000,293000,0
|
|
20230713,170600,46930800500,293000,293000,293000,293000,0
|
|
20230713,170500,46930800500,293000,293000,293000,293000,0
|
|
20230713,170400,46930800500,293000,293000,293000,293000,0
|
|
20230713,170300,46930800500,293000,293000,293000,293000,0
|
|
20230713,170200,46930800500,293000,293000,293000,293000,0
|
|
20230713,170100,46930800500,293000,293000,293000,293000,0
|
|
20230713,170000,46930800500,293000,293000,293000,293000,0
|
|
20230713,165900,46930800500,293000,293000,293000,293000,0
|
|
20230713,165800,46930800500,293000,293000,293000,293000,0
|
|
20230713,165700,46930800500,293000,293000,293000,293000,0
|
|
20230713,165600,46930800500,293000,293000,293000,293000,0
|
|
20230713,165500,46930800500,293000,293000,293000,293000,0
|
|
20230713,165400,46930800500,293000,293000,293000,293000,0
|
|
20230713,165300,46930800500,293000,293000,293000,293000,34868
|
|
20230713,165200,46930800500,293000,293000,293000,293000,0
|
|
20230713,165100,46930800500,293000,293000,293000,293000,0
|
|
20230713,165000,46930800500,293000,293000,293000,293000,0
|
|
20230713,164900,46930800500,293000,293000,293000,293000,0
|
|
20230713,164800,46930800500,293000,293000,293000,293000,0
|
|
20230713,164700,46930800500,293000,293000,293000,293000,0
|
|
20230713,164600,46930800500,293000,293000,293000,293000,0
|
|
20230713,164500,46930800500,293000,293000,293000,293000,0
|
|
20230713,164400,46930800500,293000,293000,293000,293000,0
|
|
20230713,164300,46930800500,293000,293000,293000,293000,0
|
|
20230713,164200,46930800500,293000,293000,293000,293000,0
|
|
20230713,164100,46930800500,293000,293000,293000,293000,0
|
|
20230713,164000,46930800500,293000,293000,293000,293000,0
|
|
20230713,163900,46930800500,293000,293000,293000,293000,0
|
|
20230713,163800,46930800500,293000,293000,293000,293000,0
|
|
20230713,163700,46930800500,293000,293000,293000,293000,0
|
|
20230713,163600,46930800500,293000,293000,293000,293000,0
|
|
20230713,163500,46930800500,293000,293000,293000,293000,0
|
|
20230713,163400,46930800500,293000,293000,293000,293000,0
|
|
20230713,163300,46930800500,293000,293000,293000,293000,0
|
|
20230713,163200,46930800500,293000,293000,293000,293000,0
|
|
20230713,163100,46930800500,293000,293000,293000,293000,0
|
|
20230713,163000,46930800500,293000,293000,293000,293000,0
|
|
20230713,162900,46930800500,293000,293000,293000,293000,0
|
|
20230713,162800,46930800500,293000,293000,293000,293000,0
|
|
20230713,162700,46930800500,293000,293000,293000,293000,0
|
|
20230713,162600,46930800500,293000,293000,293000,293000,0
|
|
20230713,162500,46930800500,293000,293000,293000,293000,0
|
|
20230713,162400,46930800500,293000,293000,293000,293000,0
|
|
20230713,162300,46930800500,293000,293000,293000,293000,34868
|
|
20230713,162200,46930800500,293000,293000,293000,293000,0
|
|
20230713,162100,46930800500,293000,293000,293000,293000,0
|
|
20230713,162000,46930800500,293000,293000,293000,293000,0
|
|
20230713,161900,46930800500,293000,293000,293000,293000,0
|
|
20230713,161800,46930800500,293000,293000,293000,293000,0
|
|
20230713,161700,46930800500,293000,293000,293000,293000,0
|
|
20230713,161600,46930800500,293000,293000,293000,293000,0
|
|
20230713,161500,46930800500,293000,293000,293000,293000,0
|
|
20230713,161400,46930800500,293000,293000,293000,293000,0
|
|
20230713,161300,46930800500,293000,293000,293000,293000,0
|
|
20230713,161200,46930800500,293000,293000,293000,293000,0
|
|
20230713,161100,46930800500,293000,293000,293000,293000,0
|
|
20230713,161000,46930800500,293000,293000,293000,293000,0
|
|
20230713,160900,46930800500,293000,293000,293000,293000,0
|
|
20230713,160800,46930800500,293000,293000,293000,293000,0
|
|
20230713,160700,46930800500,293000,293000,293000,293000,0
|
|
20230713,160600,46930800500,293000,293000,293000,293000,0
|
|
20230713,160500,46930800500,293000,293000,293000,293000,0
|
|
20230713,160400,46930800500,293000,293000,293000,293000,0
|
|
20230713,160300,46930800500,293000,293000,293000,293000,0
|
|
20230713,160200,46930800500,293000,293000,293000,293000,0
|
|
20230713,160100,46930800500,293000,293000,293000,293000,0
|
|
20230713,160000,46930800500,293000,293000,293000,293000,0
|
|
20230713,155900,46930800500,293000,293000,293000,293000,0
|
|
20230713,155800,46930800500,293000,293000,293000,293000,0
|
|
20230713,155700,46930800500,293000,293000,293000,293000,0
|
|
20230713,155600,46930800500,293000,293000,293000,293000,0
|
|
20230713,155500,46930800500,293000,293000,293000,293000,0
|
|
20230713,155400,46930800500,293000,293000,293000,293000,0
|
|
20230713,155300,46930800500,293000,293000,293000,293000,34868
|
|
20230713,155200,46930800500,293000,293000,293000,293000,0
|
|
20230713,155100,46930800500,293000,293000,293000,293000,0
|
|
20230713,155000,46930800500,293000,293000,293000,293000,0
|
|
20230713,154900,46930800500,293000,293000,293000,293000,0
|
|
20230713,154800,46930800500,293000,293000,293000,293000,0
|
|
20230713,154700,46930800500,293000,293000,293000,293000,0
|
|
20230713,154600,46930800500,293000,293000,293000,293000,0
|
|
20230713,154500,46930800500,293000,293000,293000,293000,0
|
|
20230713,154400,46930800500,293000,293000,293000,293000,0
|
|
20230713,154300,46930800500,293000,293000,293000,293000,0
|
|
20230713,154200,46930800500,293000,293000,293000,293000,0
|
|
20230713,154100,46930800500,293000,293000,293000,293000,0
|
|
20230713,154000,46930800500,293000,293000,293000,293000,0
|
|
20230713,153900,46930800500,293000,293000,293000,293000,0
|
|
20230713,153800,46930800500,293000,293000,293000,293000,0
|
|
20230713,153700,46930800500,293000,293000,293000,293000,0
|
|
20230713,153600,46930800500,293000,293000,293000,293000,0
|
|
20230713,153500,46930800500,293000,293000,293000,293000,0
|
|
20230713,153400,46930800500,293000,293000,293000,293000,0
|
|
20230713,153300,46930800500,293000,293000,293000,293000,0
|
|
20230713,153200,46930800500,293000,293000,293000,293000,0
|
|
20230713,153100,46930800500,293000,293000,293000,293000,0
|
|
20230713,153000,46930800500,293000,293000,293000,293000,34868
|
|
20230713,152900,36714476500,293000,293000,293000,293000,0
|
|
20230713,152800,36714476500,293000,293000,293000,293000,0
|
|
20230713,152700,36714476500,293000,293000,293000,293000,0
|
|
20230713,152600,36714476500,293000,293000,293000,293000,0
|
|
20230713,152500,36714476500,293000,293000,293000,293000,0
|
|
20230713,152400,36714476500,293000,293000,293000,293000,0
|
|
20230713,152300,36714476500,293000,293000,293000,293000,0
|
|
20230713,152200,36714476500,293000,293000,293000,293000,0
|
|
20230713,152100,36714476500,293000,293000,293000,293000,0
|
|
20230713,152000,36714476500,293000,293000,293000,293000,0
|
|
20230713,151900,36714476500,293000,292500,293000,292500,486
|
|
20230713,151800,36572166500,292500,292000,292500,292000,230
|
|
20230713,151700,36504899500,292500,292000,292500,292000,428
|
|
20230713,151600,36379759500,292000,292000,292500,292000,133
|
|
20230713,151500,36340877000,292000,292500,292500,292000,1242
|
|
20230713,151400,35978194500,292500,292500,292500,292000,177
|
|
20230713,151300,35926460000,292000,292500,292500,292000,114
|
|
20230713,151200,35893135500,292500,292500,292500,292000,119
|
|
20230713,151100,35858358000,292000,292500,292500,292000,246
|
|
20230713,151000,35786454500,292000,292000,292500,291500,524
|
|
20230713,150900,35633453500,292000,292000,292500,291500,349
|
|
20230713,150800,35531559000,292000,292000,292000,291500,336
|
|
20230713,150700,35433488500,292000,292000,292500,291500,363
|
|
20230713,150600,35327541500,292000,292000,292000,291500,274
|
|
20230713,150500,35247593000,292000,292000,292000,291500,273
|
|
20230713,150400,35167963500,292000,292000,292000,291500,682
|
|
20230713,150300,34969097000,292000,292000,292000,291500,309
|
|
20230713,150200,34878999500,292000,292000,292000,291500,301
|
|
20230713,150100,34791223500,291500,292000,292000,291000,578
|
|
20230713,150000,34622771500,292000,291500,292000,291500,252
|
|
20230713,145900,34549291000,291500,291500,292000,291500,290
|
|
20230713,145800,34464741500,291500,291500,292000,291500,219
|
|
20230713,145700,34400880500,291500,291500,292000,291500,231
|
|
20230713,145600,34333526000,291500,292000,292000,291500,1004
|
|
20230713,145500,34040846000,292000,292000,292000,291500,236
|
|
20230713,145400,33972001500,291500,291500,292000,291500,296
|
|
20230713,145300,33885652500,291500,291500,292000,291500,316
|
|
20230713,145200,33793524000,291500,292000,292000,291500,207
|
|
20230713,145100,33733173000,292000,292000,292000,291500,231
|
|
20230713,145000,33665821500,292000,291500,292000,291500,231
|
|
20230713,144900,33598475500,291500,291500,292000,291500,1870
|
|
20230713,144800,33053308500,292000,291500,292000,291500,180
|
|
20230713,144700,33000821000,291500,291500,292000,291500,227
|
|
20230713,144600,32934603000,291500,291500,292000,291500,189
|
|
20230713,144500,32879495000,291500,292000,292000,291500,437
|
|
20230713,144400,32751988000,292000,292000,292000,291500,214
|
|
20230713,144300,32689590500,292000,291500,292000,291500,127
|
|
20230713,144200,32652546500,292000,291500,292000,291500,204
|
|
20230713,144100,32593069500,292000,292000,292000,291500,317
|
|
20230713,144000,32500652500,291500,292000,292000,291500,309
|
|
20230713,143900,32410570500,292000,291500,292000,291500,291
|
|
20230713,143800,32325728000,291500,291500,292000,291500,3858
|
|
20230713,143700,31201035500,292000,291500,292000,291500,242
|
|
20230713,143600,31130487000,291500,291500,292000,291500,265
|
|
20230713,143500,31053171000,291500,292000,292000,291500,179
|
|
20230713,143400,31000965500,292000,292000,292000,291500,311
|
|
20230713,143300,30910239000,292000,291500,292000,291500,102
|
|
20230713,143200,30880488500,291500,292000,292000,291500,243
|
|
20230713,143100,30809600500,291500,292000,292500,291500,345
|
|
20230713,143000,30708945000,291500,292000,292500,291500,907
|
|
20230713,142900,30444149000,292500,292500,292500,292000,189
|
|
20230713,142800,30388952000,292000,292000,292500,292000,228
|
|
20230713,142700,30322369500,292000,292000,292500,292000,160
|
|
20230713,142600,30275634000,292500,292000,292500,292000,194
|
|
20230713,142500,30218973000,292500,292000,292500,291500,311
|
|
20230713,142400,30128154500,292000,291500,292500,291500,808
|
|
20230713,142300,29892268000,291500,291500,292000,291500,243
|
|
20230713,142200,29821397000,291500,291500,292000,291500,270
|
|
20230713,142100,29742650500,291500,291500,292000,291500,153
|
|
20230713,142000,29698026000,292000,292000,292000,291500,721
|
|
20230713,141900,29487573000,292000,292000,292000,291500,335
|
|
20230713,141800,29389871500,292000,291500,292000,291500,347
|
|
20230713,141700,29288651500,292000,291500,292000,291500,274
|
|
20230713,141600,29208766000,291500,291500,292500,291500,289
|
|
20230713,141500,29124425500,291500,292000,292000,291500,367
|
|
20230713,141400,29017320500,292000,291500,292500,291500,347
|
|
20230713,141300,28916037500,291500,292000,292500,291500,310
|
|
20230713,141200,28825560000,292000,292000,292500,292000,833
|
|
20230713,141100,28582321000,292000,292000,292500,292000,129
|
|
20230713,141000,28544649000,292000,292500,292500,292000,1442
|
|
20230713,140900,28123532500,292000,292000,292500,292000,191
|
|
20230713,140800,28067750500,292000,292000,292500,291500,268
|
|
20230713,140700,27989497500,292000,292000,292500,292000,519
|
|
20230713,140600,27837946000,292000,292000,292500,292000,352
|
|
20230713,140500,27735155500,292500,292000,292500,292000,279
|
|
20230713,140400,27653686000,292500,292000,292500,292000,327
|
|
20230713,140300,27558198000,292000,292000,292500,292000,685
|
|
20230713,140200,27358169500,292000,292000,292500,292000,259
|
|
20230713,140100,27282538000,292000,292000,292500,292000,372
|
|
20230713,140000,27173911500,292000,292000,292500,292000,120
|
|
20230713,135900,27138865000,292000,292000,292500,292000,308
|
|
20230713,135800,27048911500,292000,292000,292500,292000,156
|
|
20230713,135700,27003355000,292000,292500,292500,292000,128
|
|
20230713,135600,26965971500,292500,292500,292500,292000,438
|
|
20230713,135500,26838065500,292500,292000,292500,292000,463
|
|
20230713,135400,26702717500,292000,292500,292500,292000,308
|
|
20230713,135300,26612779000,292500,292000,292500,292000,206
|
|
20230713,135200,26552617000,292000,292500,292500,292000,179
|
|
20230713,135100,26500328000,292000,292000,292500,292000,189
|
|
20230713,135000,26445120000,292000,292500,292500,292000,143
|
|
20230713,134900,26403354000,292500,292500,292500,292000,107
|
|
20230713,134800,26372103000,292500,292500,292500,292000,175
|
|
20230713,134700,26320982500,292500,292500,292500,292000,176
|
|
20230713,134600,26269572500,292000,292500,292500,292000,200
|
|
20230713,134500,26211113000,292000,292000,292500,292000,172
|
|
20230713,134400,26160851500,292000,292000,292500,292000,719
|
|
20230713,134300,25950887500,292000,292500,292500,292000,333
|
|
20230713,134200,25853559000,292000,292500,292500,292000,128
|
|
20230713,134100,25816158000,292000,292000,292500,292000,136
|
|
20230713,134000,25776431000,292500,292000,292500,292000,177
|
|
20230713,133900,25724702000,292500,292500,292500,292000,62
|
|
20230713,133800,25706575500,292500,292500,292500,292000,325
|
|
20230713,133700,25611620500,292500,292500,292500,292000,350
|
|
20230713,133600,25509286500,292500,292000,292500,292000,264
|
|
20230713,133500,25432097500,292500,292000,292500,292000,203
|
|
20230713,133400,25372785000,292500,292000,292500,292000,223
|
|
20230713,133300,25307604000,292000,292500,293000,292000,714
|
|
20230713,133200,25098786500,292500,293000,293000,292500,175
|
|
20230713,133100,25047598500,293000,292500,293000,292500,89
|
|
20230713,133000,25021549500,292500,292000,293000,292000,366
|
|
20230713,132900,24914534500,292000,292500,292500,292000,187
|
|
20230713,132800,24859840500,292000,292000,292500,292000,76
|
|
20230713,132700,24837643000,292000,292500,293000,292000,1503
|
|
20230713,132600,24398076000,292500,292500,293000,292500,110
|
|
20230713,132500,24365897000,293000,293000,293000,292500,425
|
|
20230713,132400,24241485500,293000,293000,293000,292500,92
|
|
20230713,132300,24214571000,293000,293000,293000,292500,134
|
|
20230713,132200,24175344000,292500,292500,293000,292500,7
|
|
20230713,132100,24173296000,292500,293000,293000,292500,21
|
|
20230713,132000,24167147500,293000,293000,293000,292500,21
|
|
20230713,131900,24160997000,293000,293000,293000,292500,242
|
|
20230713,131800,24090139000,293000,292500,293000,292500,136
|
|
20230713,131700,24050317000,292500,292500,293000,292500,10
|
|
20230713,131600,24047391500,292500,293000,293000,292500,1220
|
|
20230713,131500,23689960000,292500,293000,293000,292500,93
|
|
20230713,131400,23662726500,292500,293000,293000,292500,102
|
|
20230713,131300,23632889500,292500,293000,293000,292500,159
|
|
20230713,131200,23586321500,293000,292500,293000,292500,165
|
|
20230713,131100,23538055000,292500,292500,293000,292500,71
|
|
20230713,131000,23517285000,292500,293000,293000,292500,192
|
|
20230713,130900,23461122500,292500,292500,293000,292500,9
|
|
20230713,130800,23458489000,292500,292500,293000,292500,691
|
|
20230713,130700,23256370000,293000,293000,293000,292500,234
|
|
20230713,130600,23187922000,292500,293000,293000,292500,85
|
|
20230713,130500,23163058000,292500,292500,293000,292500,36
|
|
20230713,130400,23152527500,292500,292500,293000,292500,66
|
|
20230713,130300,23133218500,292500,292500,292500,292500,119
|
|
20230713,130200,23098411000,292500,292500,293000,292500,40
|
|
20230713,130100,23086709500,293000,292500,293000,292500,42
|
|
20230713,130000,23074422500,293000,293000,293000,292500,27
|
|
20230713,125900,23066519500,292500,292500,292500,292500,71
|
|
20230713,125800,23045752000,292500,292500,293000,292500,24
|
|
20230713,125700,23038729000,292500,292500,293000,292500,43
|
|
20230713,125600,23026146500,292500,292500,292500,292500,339
|
|
20230713,125500,22926989000,292500,293000,293000,292500,106
|
|
20230713,125400,22895957500,293000,293000,293000,292500,18
|
|
20230713,125300,22890685000,293000,292500,293000,292500,13
|
|
20230713,125200,22886879500,293000,293000,293000,292500,69
|
|
20230713,125100,22866666500,293000,292500,293000,292500,132
|
|
20230713,125000,22828005500,292500,292500,293000,292500,229
|
|
20230713,124900,22761015500,292500,292500,293000,292500,30
|
|
20230713,124800,22752234500,292500,293000,293000,292500,136
|
|
20230713,124700,22712436000,292500,292500,293000,292500,357
|
|
20230713,124600,22607998000,292500,292500,293000,292500,529
|
|
20230713,124500,22453254000,293000,292500,293000,292500,55
|
|
20230713,124400,22437142000,292500,292500,292500,292500,356
|
|
20230713,124300,22333012000,292500,293000,293000,292500,47
|
|
20230713,124200,22319245000,293000,292500,293000,292500,34
|
|
20230713,124100,22309285000,292500,293000,293000,292500,61
|
|
20230713,124000,22291423500,293000,292500,293000,292500,251
|
|
20230713,123900,22217903500,292500,293000,293500,292500,312
|
|
20230713,123800,22126486000,292500,292500,292500,292500,10
|
|
20230713,123700,22123561000,292500,292500,293000,292500,11
|
|
20230713,123600,22120341500,293000,293000,293000,292500,800
|
|
20230713,123500,21886056500,293000,293000,293000,292500,322
|
|
20230713,123400,21791712500,292500,292500,292500,292500,5
|
|
20230713,123300,21790250000,292500,293000,293000,292500,404
|
|
20230713,123200,21671892500,292500,292500,293000,292500,56
|
|
20230713,123100,21655506000,292500,293000,293000,292500,87
|
|
20230713,123000,21630015500,293000,293000,293000,292500,220
|
|
20230713,122900,21565556000,293000,292500,293000,292500,50
|
|
20230713,122800,21550924500,292500,293000,293000,292500,355
|
|
20230713,122700,21446912500,293000,293000,293000,293000,44
|
|
20230713,122600,21434020500,293500,293000,293500,293000,13
|
|
20230713,122500,21430209000,293500,293000,293500,293000,10
|
|
20230713,122400,21427278500,293000,294000,294000,293000,1171
|
|
20230713,122300,21084156000,293500,293500,294000,293500,93
|
|
20230713,122200,21056853500,293000,293000,294000,293000,601
|
|
20230713,122100,20880459000,293500,293500,293500,293000,64
|
|
20230713,122000,20861676000,293000,293500,293500,293000,19
|
|
20230713,121900,20856103000,293000,293000,293000,293000,7
|
|
20230713,121800,20854052000,293500,293000,293500,293000,29
|
|
20230713,121700,20845546000,293000,294000,294000,293000,400
|
|
20230713,121600,20728173000,294000,293500,294000,293500,135
|
|
20230713,121500,20688549500,293500,293500,294000,293500,1110
|
|
20230713,121400,20362764000,293000,293000,293000,293000,54
|
|
20230713,121300,20346942000,293000,293000,293500,293000,57
|
|
20230713,121200,20330240500,293000,293000,293000,293000,21
|
|
20230713,121100,20324087500,293500,293000,293500,293000,60
|
|
20230713,121000,20306491500,293000,293500,293500,293000,68
|
|
20230713,120900,20286566500,293500,293000,293500,293000,41
|
|
20230713,120800,20274553000,293000,293000,293500,293000,193
|
|
20230713,120700,20218003500,293000,293000,293500,293000,12
|
|
20230713,120600,20214486500,293000,293000,293000,293000,22
|
|
20230713,120500,20208040500,293500,293000,293500,293000,404
|
|
20230713,120400,20089643500,293000,293000,293500,293000,11
|
|
20230713,120300,20086420000,293000,293000,293500,293000,62
|
|
20230713,120200,20068242500,293500,293000,293500,293000,15
|
|
20230713,120100,20063844000,293000,293500,293500,293000,63
|
|
20230713,120000,20045378500,293000,293000,293000,293000,20
|
|
20230713,115900,20039518500,293000,293500,293500,293000,117
|
|
20230713,115800,20005211500,293500,293000,293500,293000,34
|
|
20230713,115700,19995246000,293000,293000,293500,293000,12
|
|
20230713,115600,19991726500,293000,293000,293000,293000,38
|
|
20230713,115500,19980592500,293000,293000,293000,293000,274
|
|
20230713,115400,19900310500,293000,292500,293500,292500,1093
|
|
20230713,115300,19580082000,292500,293000,293000,292500,75
|
|
20230713,115200,19558143000,292500,293000,293000,292500,61
|
|
20230713,115100,19540282000,292500,293000,293000,292500,188
|
|
20230713,115000,19485241000,292500,292500,293000,292500,71
|
|
20230713,114900,19464473000,292500,292500,293000,292500,70
|
|
20230713,114800,19443996000,293000,292500,293000,292500,160
|
|
20230713,114700,19397159000,292500,292500,292500,292500,215
|
|
20230713,114600,19334271500,292500,292500,292500,292500,26
|
|
20230713,114500,19326666500,292500,292500,293000,292500,96
|
|
20230713,114400,19298583500,292500,292500,293000,292500,3602
|
|
20230713,114300,18244996000,293000,292500,293000,292500,136
|
|
20230713,114200,18205160500,292500,293000,293000,292500,41
|
|
20230713,114100,18193153500,293000,293000,293000,292500,139
|
|
20230713,114000,18152440000,293000,293000,293000,292500,84
|
|
20230713,113900,18127841000,293000,293000,293000,292500,57
|
|
20230713,113800,18111152500,293000,292500,293000,292500,214
|
|
20230713,113700,18048531500,292500,292500,292500,292500,137
|
|
20230713,113600,18008459000,292500,292500,293000,292500,32
|
|
20230713,113500,17999089000,292500,293000,293000,292500,160
|
|
20230713,113400,17952230500,292500,292500,293000,292500,186
|
|
20230713,113300,17897749000,293000,292500,293000,292500,121
|
|
20230713,113200,17862311500,292500,292500,293000,292500,69
|
|
20230713,113100,17842122500,293000,293000,293000,292500,89
|
|
20230713,113000,17816071000,292500,293000,293000,292500,58
|
|
20230713,112900,17799090000,293000,293000,293000,292500,92
|
|
20230713,112800,17772160000,293000,293000,293000,292500,109
|
|
20230713,112700,17740234500,292500,292500,293000,292500,32
|
|
20230713,112600,17730862500,293000,293000,293000,292500,215
|
|
20230713,112500,17667885000,293000,292500,293000,292500,116
|
|
20230713,112400,17633901000,292500,292500,293000,292500,56
|
|
20230713,112300,17617512500,293000,293000,293000,292500,32
|
|
20230713,112200,17608138000,293000,292500,293000,292500,129
|
|
20230713,112100,17570353000,292500,292500,293000,292500,254
|
|
20230713,112000,17495968500,292500,293000,293000,292500,92
|
|
20230713,111900,17469026000,293000,293000,293500,293000,665
|
|
20230713,111800,17274180500,293000,292500,293000,292500,124
|
|
20230713,111700,17237852000,293000,292500,293000,292500,110
|
|
20230713,111600,17205642000,293000,293000,293000,292500,129
|
|
20230713,111500,17167892500,293000,292500,293000,292500,101
|
|
20230713,111400,17138310500,293000,293000,293000,292500,127
|
|
20230713,111300,17101133500,292500,293000,293000,292500,149
|
|
20230713,111200,17057489000,293000,292500,293000,292500,130
|
|
20230713,111100,17019403500,292500,292500,293000,292500,207
|
|
20230713,111000,16958765500,293000,293000,293000,292500,47
|
|
20230713,110900,16945008500,292500,293000,293000,292500,121
|
|
20230713,110800,16909557000,293000,292500,293000,292500,58
|
|
20230713,110700,16892574000,293000,293000,293000,292500,167
|
|
20230713,110600,16843673500,293000,293000,293000,292500,2943
|
|
20230713,110500,15982810500,293000,292500,293000,292500,113
|
|
20230713,110400,15949744500,293000,293000,293000,292500,111
|
|
20230713,110300,15917249500,292500,293000,293000,292500,63
|
|
20230713,110200,15898793000,292500,293000,293000,292500,80
|
|
20230713,110100,15875355000,293000,293000,293000,292500,169
|
|
20230713,110000,15825839000,292500,293000,293000,292500,103
|
|
20230713,105900,15795684500,293000,292500,293000,292500,257
|
|
20230713,105800,15720409500,292500,293500,293500,292500,345
|
|
20230713,105700,15619329500,293500,293500,293500,293000,90
|
|
20230713,105600,15592945000,293000,293000,293500,293000,203
|
|
20230713,105500,15533462500,293000,292500,293500,292500,247
|
|
20230713,105400,15461076500,293000,292500,293000,292500,186
|
|
20230713,105300,15406593000,293000,292000,293000,292000,369
|
|
20230713,105200,15298678000,292500,292500,292500,292500,180
|
|
20230713,105100,15246028000,292500,292500,292500,292000,129
|
|
20230713,105000,15208336000,292000,293000,293000,292000,296
|
|
20230713,104900,15121769000,292500,292500,293000,292500,91
|
|
20230713,104800,15095143500,293000,293000,293000,292500,29
|
|
20230713,104700,15086659000,293000,292500,293000,292000,111
|
|
20230713,104600,15054187000,292500,292000,292500,292000,121
|
|
20230713,104500,15018820000,292500,292000,292500,292000,280
|
|
20230713,104400,14937044000,292000,292000,293000,292000,1369
|
|
20230713,104300,14536724500,292000,292000,292000,291500,127
|
|
20230713,104200,14499672000,292000,291500,292000,291500,86
|
|
20230713,104100,14474587500,292000,292000,292000,291500,238
|
|
20230713,104000,14405156500,292000,292000,292000,291500,192
|
|
20230713,103900,14349131000,291500,292000,292000,291500,217
|
|
20230713,103800,14285863000,291500,291500,292000,291500,108
|
|
20230713,103700,14254375500,291500,292000,292500,291500,427
|
|
20230713,103600,14129692000,292000,292000,292500,292000,59
|
|
20230713,103500,14112463000,292000,292000,292500,292000,76
|
|
20230713,103400,14090262500,292000,292000,292000,292000,355
|
|
20230713,103300,13986602500,292000,292000,292500,292000,160
|
|
20230713,103200,13939832500,292500,292500,292500,292000,1582
|
|
20230713,103100,13477855000,292500,292500,292500,292000,84
|
|
20230713,103000,13453299500,292500,292000,292500,292000,240
|
|
20230713,102900,13383127500,292000,293000,293000,292000,2406
|
|
20230713,102800,12679159000,293500,293000,293500,293000,26
|
|
20230713,102700,12671529500,293000,293500,293500,293000,59
|
|
20230713,102600,12654241000,293000,293000,293500,293000,483
|
|
20230713,102500,12512721500,292500,293000,293000,292500,535
|
|
20230713,102400,12356002000,293000,292500,293000,292500,22
|
|
20230713,102300,12349561000,292500,293500,293500,292500,3150
|
|
20230713,102200,11425958000,294000,293500,294000,293500,71
|
|
20230713,102100,11405116500,294000,293500,294000,293500,23
|
|
20230713,102000,11398360500,294000,294000,294000,293500,164
|
|
20230713,101900,11350156000,293500,293500,294000,293500,15
|
|
20230713,101800,11345753000,294000,294000,294000,293500,70
|
|
20230713,101700,11325204000,293500,294000,294000,293500,62
|
|
20230713,101600,11306979500,294000,294000,294500,293500,240
|
|
20230713,101500,11236456500,294500,294000,294500,294000,313
|
|
20230713,101400,11144433000,294000,294500,294500,294000,43
|
|
20230713,101300,11131782500,294500,294500,294500,294000,30
|
|
20230713,101200,11122948500,294000,294500,294500,294000,29
|
|
20230713,101100,11114420000,294000,294500,294500,294000,22
|
|
20230713,101000,11107951000,294000,294000,294000,293500,444
|
|
20230713,100900,10977415500,294000,294000,294000,293500,159
|
|
20230713,100800,10930685500,294000,294000,294000,293500,15
|
|
20230713,100700,10926276000,293500,294000,294000,293500,536
|
|
20230713,100600,10768792500,294000,293500,294000,293500,168
|
|
20230713,100500,10719428000,294000,293500,294000,293500,64
|
|
20230713,100400,10700637500,293500,293500,293500,293500,240
|
|
20230713,100300,10630197500,293000,293500,293500,293000,205
|
|
20230713,100200,10570051000,293500,293000,293500,293000,242
|
|
20230713,100100,10499037000,293000,293500,293500,293000,112
|
|
20230713,100000,10466195000,293000,293500,293500,293000,160
|
|
20230713,095900,10419265500,293500,293500,293500,293000,95
|
|
20230713,095800,10391388500,293500,293500,294000,293500,763
|
|
20230713,095700,10167447500,294000,294000,294000,293500,96
|
|
20230713,095600,10139240500,293500,293500,294000,293500,39
|
|
20230713,095500,10127793500,293500,293500,294000,293500,315
|
|
20230713,095400,10035340000,293500,293500,294000,293000,176
|
|
20230713,095300,9983688500,293500,293500,293500,293500,91
|
|
20230713,095200,9956980000,293500,293000,293500,293000,729
|
|
20230713,095100,9743151000,293500,294000,294000,293000,1221
|
|
20230713,095000,9384819500,293500,293500,294000,293500,163
|
|
20230713,094900,9336915500,294000,293500,294000,293500,260
|
|
20230713,094800,9260589000,293500,294000,294500,293500,605
|
|
20230713,094700,9082727000,294500,294000,294500,294000,293
|
|
20230713,094600,8996578500,294000,294500,295000,294000,1225
|
|
20230713,094500,8635873000,294500,295000,295000,294500,100
|
|
20230713,094400,8606418500,295000,294500,295000,294500,137
|
|
20230713,094300,8566066500,295000,295000,295000,294500,128
|
|
20230713,094200,8528313000,295000,295500,295500,294500,881
|
|
20230713,094100,8268371000,295500,295500,295500,295000,86
|
|
20230713,094000,8242962000,295500,296000,296000,295000,193
|
|
20230713,093900,8185977000,295500,295500,295500,295500,674
|
|
20230713,093800,7986810000,295500,295000,295500,295000,78
|
|
20230713,093700,7963787000,295000,295500,295500,295000,29
|
|
20230713,093600,7955223000,295500,295000,295500,295000,74
|
|
20230713,093500,7933373000,295500,296000,296000,295500,1621
|
|
20230713,093400,7454328500,296000,296000,296000,295500,269
|
|
20230713,093300,7374705000,296000,295500,296500,295500,292
|
|
20230713,093200,7288265500,296000,296000,296000,295500,578
|
|
20230713,093100,7117181000,296000,296000,296000,295500,293
|
|
20230713,093000,7030466500,296000,296000,296500,295500,1488
|
|
20230713,092900,6590263500,296000,296000,296000,295500,1020
|
|
20230713,092800,6288353500,296000,295500,296000,295500,434
|
|
20230713,092700,6159892000,295500,296000,296000,295500,203
|
|
20230713,092600,6099895000,296000,295500,296000,295000,1495
|
|
20230713,092500,5658121000,295000,295500,295500,295000,83
|
|
20230713,092400,5633630500,295500,295000,295500,295000,127
|
|
20230713,092300,5596109500,295000,295000,295000,295000,489
|
|
20230713,092200,5451854500,294500,295500,296000,294500,1179
|
|
20230713,092100,5103768000,296000,295000,296000,294500,2494
|
|
20230713,092000,4367350000,295000,294500,295000,294500,365
|
|
20230713,091900,4259857000,294500,295000,295000,294500,187
|
|
20230713,091800,4204756000,294500,295000,295000,294500,257
|
|
20230713,091700,4129065500,295000,294500,295000,294500,237
|
|
20230713,091600,4059266500,294500,294500,295000,294500,111
|
|
20230713,091500,4026572000,294500,294500,295000,294500,91
|
|
20230713,091400,3999771000,294500,295000,295000,294500,405
|
|
20230713,091300,3880479500,295000,295000,295000,294500,618
|
|
20230713,091200,3698170500,295000,295000,295000,294500,488
|
|
20230713,091100,3554216000,294500,295000,295500,294500,195
|
|
20230713,091000,3496644500,295000,294000,295000,294000,813
|
|
20230713,090900,3257069500,294000,295000,295000,294000,759
|
|
20230713,090800,3033579000,294500,295500,295500,294500,627
|
|
20230713,090700,2848614000,295000,295000,295500,295000,17
|
|
20230713,090600,2843597000,295000,295000,295500,294500,389
|
|
20230713,090500,2728847500,295000,294500,295000,294000,1928
|
|
20230713,090400,2161692000,295000,295000,295000,294500,972
|
|
20230713,090300,1875411000,295000,295500,296000,295000,696
|
|
20230713,090200,1669822500,295500,295500,296000,295500,1158
|
|
20230713,090100,1327586000,295500,295500,295500,294500,1793
|
|
20230713,090000,798212500,295000,294500,295500,294500,2708
|