594 lines
34 KiB
CSV
594 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230717,185100,51360966000,293500,293500,293500,293500,5278
|
|
20230717,185000,51360966000,293500,293500,293500,293500,0
|
|
20230717,184900,51360966000,293500,293500,293500,293500,0
|
|
20230717,184800,51360966000,293500,293500,293500,293500,0
|
|
20230717,184700,51360966000,293500,293500,293500,293500,0
|
|
20230717,184600,51360966000,293500,293500,293500,293500,0
|
|
20230717,184500,51360966000,293500,293500,293500,293500,0
|
|
20230717,184400,51360966000,293500,293500,293500,293500,0
|
|
20230717,184300,51360966000,293500,293500,293500,293500,0
|
|
20230717,184200,51360966000,293500,293500,293500,293500,0
|
|
20230717,184100,51360966000,293500,293500,293500,293500,0
|
|
20230717,184000,51360966000,293500,293500,293500,293500,0
|
|
20230717,183900,51360966000,293500,293500,293500,293500,0
|
|
20230717,183800,51360966000,293500,293500,293500,293500,0
|
|
20230717,183700,51360966000,293500,293500,293500,293500,0
|
|
20230717,183600,51360966000,293500,293500,293500,293500,0
|
|
20230717,183500,51360966000,293500,293500,293500,293500,0
|
|
20230717,183400,51360966000,293500,293500,293500,293500,0
|
|
20230717,183300,51360966000,293500,293500,293500,293500,0
|
|
20230717,183200,51360966000,293500,293500,293500,293500,0
|
|
20230717,183100,51360966000,293500,293500,293500,293500,0
|
|
20230717,183000,51360966000,293500,293500,293500,293500,0
|
|
20230717,182900,51360966000,293500,293500,293500,293500,0
|
|
20230717,182800,51360966000,293500,293500,293500,293500,0
|
|
20230717,182700,51360966000,293500,293500,293500,293500,0
|
|
20230717,182600,51360966000,293500,293500,293500,293500,0
|
|
20230717,182500,51360966000,293500,293500,293500,293500,0
|
|
20230717,182400,51360966000,293500,293500,293500,293500,0
|
|
20230717,182300,51360966000,293500,293500,293500,293500,0
|
|
20230717,182200,51360966000,293500,293500,293500,293500,0
|
|
20230717,182100,51360966000,293500,293500,293500,293500,5278
|
|
20230717,182000,51360966000,293500,293500,293500,293500,0
|
|
20230717,181900,51360966000,293500,293500,293500,293500,0
|
|
20230717,181800,51360966000,293500,293500,293500,293500,0
|
|
20230717,181700,51360966000,293500,293500,293500,293500,0
|
|
20230717,181600,51360966000,293500,293500,293500,293500,0
|
|
20230717,181500,51360966000,293500,293500,293500,293500,0
|
|
20230717,181400,51360966000,293500,293500,293500,293500,0
|
|
20230717,181300,51360966000,293500,293500,293500,293500,0
|
|
20230717,181200,51360966000,293500,293500,293500,293500,0
|
|
20230717,181100,51360966000,293500,293500,293500,293500,0
|
|
20230717,181000,51360966000,293500,293500,293500,293500,0
|
|
20230717,180900,51360966000,293500,293500,293500,293500,0
|
|
20230717,180800,51360966000,293500,293500,293500,293500,0
|
|
20230717,180700,51360966000,293500,293500,293500,293500,0
|
|
20230717,180600,51360966000,293500,293500,293500,293500,0
|
|
20230717,180500,51360966000,293500,293500,293500,293500,0
|
|
20230717,180400,51360966000,293500,293500,293500,293500,0
|
|
20230717,180300,51360966000,293500,293500,293500,293500,0
|
|
20230717,180200,51360966000,293500,293500,293500,293500,0
|
|
20230717,180100,51360966000,293500,293500,293500,293500,0
|
|
20230717,180000,51360966000,293500,293500,293500,293500,0
|
|
20230717,175900,51360966000,293500,293500,293500,293500,0
|
|
20230717,175800,51360966000,293500,293500,293500,293500,0
|
|
20230717,175700,51360966000,293500,293500,293500,293500,0
|
|
20230717,175600,51360966000,293500,293500,293500,293500,0
|
|
20230717,175500,51360966000,293500,293500,293500,293500,0
|
|
20230717,175400,51360966000,293500,293500,293500,293500,0
|
|
20230717,175300,51360966000,293500,293500,293500,293500,0
|
|
20230717,175200,51360966000,293500,293500,293500,293500,0
|
|
20230717,175100,51360966000,293500,293500,293500,293500,5278
|
|
20230717,175000,51360966000,293500,293500,293500,293500,0
|
|
20230717,174900,51360966000,293500,293500,293500,293500,0
|
|
20230717,174800,51360966000,293500,293500,293500,293500,0
|
|
20230717,174700,51360966000,293500,293500,293500,293500,0
|
|
20230717,174600,51360966000,293500,293500,293500,293500,0
|
|
20230717,174500,51360966000,293500,293500,293500,293500,0
|
|
20230717,174400,51360966000,293500,293500,293500,293500,0
|
|
20230717,174300,51360966000,293500,293500,293500,293500,0
|
|
20230717,174200,51360966000,293500,293500,293500,293500,0
|
|
20230717,174100,51360966000,293500,293500,293500,293500,0
|
|
20230717,174000,51360966000,293500,293500,293500,293500,0
|
|
20230717,173900,51360966000,293500,293500,293500,293500,0
|
|
20230717,173800,51360966000,293500,293500,293500,293500,0
|
|
20230717,173700,51360966000,293500,293500,293500,293500,0
|
|
20230717,173600,51360966000,293500,293500,293500,293500,0
|
|
20230717,173500,51360966000,293500,293500,293500,293500,0
|
|
20230717,173400,51360966000,293500,293500,293500,293500,0
|
|
20230717,173300,51360966000,293500,293500,293500,293500,0
|
|
20230717,173200,51360966000,293500,293500,293500,293500,0
|
|
20230717,173100,51360966000,293500,293500,293500,293500,0
|
|
20230717,173000,51360966000,293500,293500,293500,293500,0
|
|
20230717,172900,51360966000,293500,293500,293500,293500,0
|
|
20230717,172800,51360966000,293500,293500,293500,293500,0
|
|
20230717,172700,51360966000,293500,293500,293500,293500,0
|
|
20230717,172600,51360966000,293500,293500,293500,293500,0
|
|
20230717,172500,51360966000,293500,293500,293500,293500,0
|
|
20230717,172400,51360966000,293500,293500,293500,293500,0
|
|
20230717,172300,51360966000,293500,293500,293500,293500,0
|
|
20230717,172200,51360966000,293500,293500,293500,293500,0
|
|
20230717,172100,51360966000,293500,293500,293500,293500,5278
|
|
20230717,172000,51360966000,293500,293500,293500,293500,0
|
|
20230717,171900,51360966000,293500,293500,293500,293500,0
|
|
20230717,171800,51360966000,293500,293500,293500,293500,0
|
|
20230717,171700,51360966000,293500,293500,293500,293500,0
|
|
20230717,171600,51360966000,293500,293500,293500,293500,0
|
|
20230717,171500,51360966000,293500,293500,293500,293500,0
|
|
20230717,171400,51360966000,293500,293500,293500,293500,0
|
|
20230717,171300,51360966000,293500,293500,293500,293500,0
|
|
20230717,171200,51360966000,293500,293500,293500,293500,0
|
|
20230717,171100,51360966000,293500,293500,293500,293500,0
|
|
20230717,171000,51360966000,293500,293500,293500,293500,0
|
|
20230717,170900,51360966000,293500,293500,293500,293500,0
|
|
20230717,170800,51360966000,293500,293500,293500,293500,0
|
|
20230717,170700,51360966000,293500,293500,293500,293500,0
|
|
20230717,170600,51360966000,293500,293500,293500,293500,0
|
|
20230717,170500,51360966000,293500,293500,293500,293500,0
|
|
20230717,170400,51360966000,293500,293500,293500,293500,0
|
|
20230717,170300,51360966000,293500,293500,293500,293500,0
|
|
20230717,170200,51360966000,293500,293500,293500,293500,0
|
|
20230717,170100,51360966000,293500,293500,293500,293500,0
|
|
20230717,170000,51360966000,293500,293500,293500,293500,0
|
|
20230717,165900,51360966000,293500,293500,293500,293500,0
|
|
20230717,165800,51360966000,293500,293500,293500,293500,0
|
|
20230717,165700,51360966000,293500,293500,293500,293500,0
|
|
20230717,165600,51360966000,293500,293500,293500,293500,0
|
|
20230717,165500,51360966000,293500,293500,293500,293500,0
|
|
20230717,165400,51360966000,293500,293500,293500,293500,0
|
|
20230717,165300,51360966000,293500,293500,293500,293500,0
|
|
20230717,165200,51360966000,293500,293500,293500,293500,0
|
|
20230717,165100,51360966000,293500,293500,293500,293500,5278
|
|
20230717,165000,51360966000,293500,293500,293500,293500,0
|
|
20230717,164900,51360966000,293500,293500,293500,293500,0
|
|
20230717,164800,51360966000,293500,293500,293500,293500,0
|
|
20230717,164700,51360966000,293500,293500,293500,293500,0
|
|
20230717,164600,51360966000,293500,293500,293500,293500,0
|
|
20230717,164500,51360966000,293500,293500,293500,293500,0
|
|
20230717,164400,51360966000,293500,293500,293500,293500,0
|
|
20230717,164300,51360966000,293500,293500,293500,293500,0
|
|
20230717,164200,51360966000,293500,293500,293500,293500,0
|
|
20230717,164100,51360966000,293500,293500,293500,293500,0
|
|
20230717,164000,51360966000,293500,293500,293500,293500,0
|
|
20230717,163900,51360966000,293500,293500,293500,293500,0
|
|
20230717,163800,51360966000,293500,293500,293500,293500,0
|
|
20230717,163700,51360966000,293500,293500,293500,293500,0
|
|
20230717,163600,51360966000,293500,293500,293500,293500,0
|
|
20230717,163500,51360966000,293500,293500,293500,293500,0
|
|
20230717,163400,51360966000,293500,293500,293500,293500,0
|
|
20230717,163300,51360966000,293500,293500,293500,293500,0
|
|
20230717,163200,51360966000,293500,293500,293500,293500,0
|
|
20230717,163100,51360966000,293500,293500,293500,293500,0
|
|
20230717,163000,51360966000,293500,293500,293500,293500,0
|
|
20230717,162900,51360966000,293500,293500,293500,293500,0
|
|
20230717,162800,51360966000,293500,293500,293500,293500,0
|
|
20230717,162700,51360966000,293500,293500,293500,293500,0
|
|
20230717,162600,51360966000,293500,293500,293500,293500,0
|
|
20230717,162500,51360966000,293500,293500,293500,293500,0
|
|
20230717,162400,51360966000,293500,293500,293500,293500,0
|
|
20230717,162300,51360966000,293500,293500,293500,293500,0
|
|
20230717,162200,51360966000,293500,293500,293500,293500,0
|
|
20230717,162100,51360966000,293500,293500,293500,293500,5278
|
|
20230717,162000,51360966000,293500,293500,293500,293500,0
|
|
20230717,161900,51360966000,293500,293500,293500,293500,0
|
|
20230717,161800,51360966000,293500,293500,293500,293500,0
|
|
20230717,161700,51360966000,293500,293500,293500,293500,0
|
|
20230717,161600,51360966000,293500,293500,293500,293500,0
|
|
20230717,161500,51360966000,293500,293500,293500,293500,0
|
|
20230717,161400,51360966000,293500,293500,293500,293500,0
|
|
20230717,161300,51360966000,293500,293500,293500,293500,0
|
|
20230717,161200,51360966000,293500,293500,293500,293500,0
|
|
20230717,161100,51360966000,293500,293500,293500,293500,0
|
|
20230717,161000,51360966000,293500,293500,293500,293500,0
|
|
20230717,160900,51360966000,293500,293500,293500,293500,0
|
|
20230717,160800,51360966000,293500,293500,293500,293500,0
|
|
20230717,160700,51360966000,293500,293500,293500,293500,0
|
|
20230717,160600,51360966000,293500,293500,293500,293500,0
|
|
20230717,160500,51360966000,293500,293500,293500,293500,0
|
|
20230717,160400,51360966000,293500,293500,293500,293500,0
|
|
20230717,160300,51360966000,293500,293500,293500,293500,0
|
|
20230717,160200,51360966000,293500,293500,293500,293500,0
|
|
20230717,160100,51360966000,293500,293500,293500,293500,0
|
|
20230717,160000,51360966000,293500,293500,293500,293500,0
|
|
20230717,155900,51360966000,293500,293500,293500,293500,0
|
|
20230717,155800,51360966000,293500,293500,293500,293500,0
|
|
20230717,155700,51360966000,293500,293500,293500,293500,0
|
|
20230717,155600,51360966000,293500,293500,293500,293500,0
|
|
20230717,155500,51360966000,293500,293500,293500,293500,0
|
|
20230717,155400,51360966000,293500,293500,293500,293500,0
|
|
20230717,155300,51360966000,293500,293500,293500,293500,0
|
|
20230717,155200,51360966000,293500,293500,293500,293500,0
|
|
20230717,155100,51360966000,293500,293500,293500,293500,5278
|
|
20230717,155000,51360966000,293500,293500,293500,293500,0
|
|
20230717,154900,51360966000,293500,293500,293500,293500,0
|
|
20230717,154800,51360966000,293500,293500,293500,293500,0
|
|
20230717,154700,51360966000,293500,293500,293500,293500,0
|
|
20230717,154600,51360966000,293500,293500,293500,293500,0
|
|
20230717,154500,51360966000,293500,293500,293500,293500,0
|
|
20230717,154400,51360966000,293500,293500,293500,293500,0
|
|
20230717,154300,51360966000,293500,293500,293500,293500,0
|
|
20230717,154200,51360966000,293500,293500,293500,293500,0
|
|
20230717,154100,51360966000,293500,293500,293500,293500,0
|
|
20230717,154000,51360966000,293500,293500,293500,293500,0
|
|
20230717,153900,51360966000,293500,293500,293500,293500,0
|
|
20230717,153800,51360966000,293500,293500,293500,293500,0
|
|
20230717,153700,51360966000,293500,293500,293500,293500,0
|
|
20230717,153600,51360966000,293500,293500,293500,293500,0
|
|
20230717,153500,51360966000,293500,293500,293500,293500,0
|
|
20230717,153400,51360966000,293500,293500,293500,293500,0
|
|
20230717,153300,51360966000,293500,293500,293500,293500,0
|
|
20230717,153200,51360966000,293500,293500,293500,293500,0
|
|
20230717,153100,51360966000,293500,293500,293500,293500,0
|
|
20230717,153000,51360966000,293500,293500,293500,293500,5278
|
|
20230717,152900,49811873000,293500,293500,293500,293500,0
|
|
20230717,152800,49811873000,293500,293500,293500,293500,0
|
|
20230717,152700,49811873000,293500,293500,293500,293500,0
|
|
20230717,152600,49811873000,293500,293500,293500,293500,0
|
|
20230717,152500,49811873000,293500,293500,293500,293500,0
|
|
20230717,152400,49811873000,293500,293500,293500,293500,0
|
|
20230717,152300,49811873000,293500,293500,293500,293500,0
|
|
20230717,152200,49811873000,293500,293500,293500,293500,0
|
|
20230717,152100,49811873000,293500,293500,293500,293500,0
|
|
20230717,152000,49811873000,293500,293500,293500,293500,0
|
|
20230717,151900,49811873000,293500,293000,293500,293000,196
|
|
20230717,151800,49754384500,293500,293500,293500,293000,64
|
|
20230717,151700,49735611000,293000,292500,293500,292500,271
|
|
20230717,151600,49656207500,292500,292500,293000,292500,257
|
|
20230717,151500,49581011500,292500,293000,293000,292500,367
|
|
20230717,151400,49473608000,292500,293500,293500,292500,391
|
|
20230717,151300,49359013000,293500,293000,293500,293000,227
|
|
20230717,151200,49292454500,293000,293500,293500,293000,219
|
|
20230717,151100,49228247000,293000,293000,293500,292500,931
|
|
20230717,151000,48955576500,292500,293000,293000,292500,337
|
|
20230717,150900,48856925500,293000,292500,293000,292500,413
|
|
20230717,150800,48736026000,292500,293000,293000,292500,354
|
|
20230717,150700,48632390000,292500,293000,293000,292500,248
|
|
20230717,150600,48559829500,293000,292500,293000,292500,510
|
|
20230717,150500,48410625000,292500,293000,293000,292500,436
|
|
20230717,150400,48283041000,292500,293000,293000,292500,248
|
|
20230717,150300,48210466000,292500,293000,293000,292500,377
|
|
20230717,150200,48100150500,292500,293000,293000,292500,246
|
|
20230717,150100,48028164000,292500,293000,293000,292500,493
|
|
20230717,150000,47883872500,292500,292500,293000,292500,338
|
|
20230717,145900,47784961500,292500,292500,293000,292500,441
|
|
20230717,145800,47655863000,292500,293000,293500,292500,1904
|
|
20230717,145700,47098241500,293000,293000,293500,293000,266
|
|
20230717,145600,47020278500,293000,292500,293500,292500,316
|
|
20230717,145500,46927745000,292500,292500,293000,292500,347
|
|
20230717,145400,46826178000,292500,292500,293000,292500,329
|
|
20230717,145300,46729886500,292500,293000,293000,292500,801
|
|
20230717,145200,46495269500,293000,292500,293000,292500,452
|
|
20230717,145100,46362979000,292500,292500,293000,292500,321
|
|
20230717,145000,46269032000,292500,292500,293000,292500,457
|
|
20230717,144900,46135265000,292500,292500,293000,292500,360
|
|
20230717,144800,46029895000,292500,293000,293500,292500,1203
|
|
20230717,144700,45677487000,293000,293000,293500,293000,238
|
|
20230717,144600,45607728000,293000,293000,293500,293000,347
|
|
20230717,144500,45506005000,293000,293000,293500,293000,282
|
|
20230717,144400,45423339000,293000,293000,293500,293000,244
|
|
20230717,144300,45351795500,292500,293500,293500,292500,871
|
|
20230717,144200,45096454000,293000,293500,293500,293000,214
|
|
20230717,144100,45033710000,293500,293000,293500,293000,320
|
|
20230717,144000,44939936500,293500,293000,293500,293000,320
|
|
20230717,143900,44846122500,292500,293500,293500,292500,681
|
|
20230717,143800,44646551500,293000,293000,293500,293000,189
|
|
20230717,143700,44591156500,293500,293000,293500,293000,146
|
|
20230717,143600,44548358500,293500,293000,293500,293000,184
|
|
20230717,143500,44494437000,293000,293000,293500,293000,616
|
|
20230717,143400,44313923500,292500,292500,293000,292500,488
|
|
20230717,143300,44171045000,292500,292500,293500,292500,265
|
|
20230717,143200,44093482500,293000,293000,293000,292500,524
|
|
20230717,143100,43939993000,293000,293000,293500,293000,160
|
|
20230717,143000,43893082500,293000,292000,293500,292000,1224
|
|
20230717,142900,43534881500,292500,292500,293000,292000,1008
|
|
20230717,142800,43240108000,292500,293000,293000,292500,541
|
|
20230717,142700,43081835500,292500,292500,293000,292500,743
|
|
20230717,142600,42864452000,292500,292000,292500,292000,492
|
|
20230717,142500,42720686500,292500,292500,292500,292000,277
|
|
20230717,142400,42639762500,292500,292500,292500,292000,347
|
|
20230717,142300,42538361500,292000,292000,292500,292000,274
|
|
20230717,142200,42458325500,292000,292500,292500,292000,216
|
|
20230717,142100,42395239500,292000,292500,292500,292000,246
|
|
20230717,142000,42323379000,292000,292500,292500,292000,356
|
|
20230717,141900,42219347000,292000,292000,292500,292000,377
|
|
20230717,141800,42109190500,292000,292500,292500,292000,501
|
|
20230717,141700,41962849500,292000,292000,292500,292000,314
|
|
20230717,141600,41871115000,292500,292000,292500,292000,288
|
|
20230717,141500,41786975000,292500,293000,293000,292000,1157
|
|
20230717,141400,41448673500,292500,293000,293000,292500,1990
|
|
20230717,141300,40866584500,293000,292500,293000,292500,171
|
|
20230717,141200,40816546500,292500,293000,293000,292500,195
|
|
20230717,141100,40759486500,293000,292500,293000,292500,179
|
|
20230717,141000,40707101500,292500,293000,293000,292500,105
|
|
20230717,140900,40676356500,293000,292500,293000,292500,339
|
|
20230717,140800,40577110500,293000,293000,293000,292500,198
|
|
20230717,140700,40519148000,293000,292500,293000,292500,227
|
|
20230717,140600,40452703500,292500,293000,293500,292500,704
|
|
20230717,140500,40246420500,293500,293500,293500,293000,353
|
|
20230717,140400,40142966500,293000,293500,293500,293000,171
|
|
20230717,140300,40092851000,293000,293000,293500,293000,259
|
|
20230717,140200,40016946000,293500,293000,293500,293000,196
|
|
20230717,140100,39959507500,293000,293500,293500,293000,144
|
|
20230717,140000,39917299500,293000,293500,293500,293000,145
|
|
20230717,135900,39874796000,293000,293000,293500,293000,163
|
|
20230717,135800,39827020000,293000,293500,293500,293000,185
|
|
20230717,135700,39772773500,293500,293000,293500,293000,214
|
|
20230717,135600,39710038000,293500,293000,294000,293000,110
|
|
20230717,135500,39677754000,293000,293000,294000,293000,166
|
|
20230717,135400,39629108000,293000,293500,294000,293000,161
|
|
20230717,135300,39581881500,293500,293000,294000,293000,139
|
|
20230717,135200,39541125000,293000,294000,294000,293000,156
|
|
20230717,135100,39495343500,294000,293500,294000,293500,363
|
|
20230717,135000,39388796000,294000,293500,294000,293000,368
|
|
20230717,134900,39280834500,293500,293500,293500,293000,165
|
|
20230717,134800,39232475000,293500,293000,293500,293000,89
|
|
20230717,134700,39206385000,293000,293000,293500,293000,162
|
|
20230717,134600,39158900000,293500,293000,293500,293000,154
|
|
20230717,134500,39113768000,293500,293000,293500,293000,215
|
|
20230717,134400,39050725000,293000,293000,293500,293000,163
|
|
20230717,134300,39002947500,293000,293000,293500,293000,180
|
|
20230717,134200,38950189000,293000,293000,293500,293000,171
|
|
20230717,134100,38900067000,293500,293500,294000,293000,171
|
|
20230717,134000,38849914500,293000,293500,293500,293000,369
|
|
20230717,133900,38741672000,293500,293500,293500,293000,167
|
|
20230717,133800,38692722500,293500,293000,293500,292500,176
|
|
20230717,133700,38641156000,293500,293000,293500,292500,207
|
|
20230717,133600,38580500500,293000,293000,293000,292500,222
|
|
20230717,133500,38515507000,292500,293500,293500,292500,230
|
|
20230717,133400,38448105000,293500,293000,293500,292500,192
|
|
20230717,133300,38391831500,293000,293000,293500,292500,137
|
|
20230717,133200,38351720500,293500,293000,293500,292500,472
|
|
20230717,133100,38213423500,293000,293000,293000,292500,215
|
|
20230717,133000,38150498500,292500,293000,293000,292500,328
|
|
20230717,132900,38054458500,293000,292500,293000,292500,578
|
|
20230717,132800,37885157500,292500,293000,293000,292500,207
|
|
20230717,132700,37824535000,293000,292500,293500,292500,930
|
|
20230717,132600,37552090000,292500,293000,293000,292500,162
|
|
20230717,132500,37504669000,292500,293000,293000,292500,228
|
|
20230717,132400,37437922500,292500,292500,293000,292500,206
|
|
20230717,132300,37377637000,292500,292500,293000,292500,249
|
|
20230717,132200,37304765500,292500,292500,293000,292500,227
|
|
20230717,132100,37238344500,293000,293000,293000,292500,293
|
|
20230717,132000,37152564500,293000,293000,293000,292500,291
|
|
20230717,131900,37067412500,292500,293000,293000,292500,187
|
|
20230717,131800,37012687000,292500,293000,293000,292500,456
|
|
20230717,131700,36879299000,292500,293000,293000,292500,274
|
|
20230717,131600,36799134500,293000,292500,293000,292500,219
|
|
20230717,131500,36735069000,292500,293000,293000,292500,144
|
|
20230717,131400,36692935500,292500,292500,293000,292500,131
|
|
20230717,131300,36654601500,292500,293000,293000,292500,181
|
|
20230717,131200,36601644000,292500,293000,293000,292500,560
|
|
20230717,131100,36437814500,292500,293000,293000,292500,152
|
|
20230717,131000,36393334500,293000,293500,293500,292500,4037
|
|
20230717,130900,35210561500,293000,293500,293500,293000,452
|
|
20230717,130800,35077950500,293500,293500,293500,293000,343
|
|
20230717,130700,34977319000,293000,293500,293500,293000,367
|
|
20230717,130600,34869662500,293500,293000,293500,293000,159
|
|
20230717,130500,34823056500,293500,293500,293500,293000,50
|
|
20230717,130400,34808396000,293000,293500,293500,293000,546
|
|
20230717,130300,34648367500,293000,293500,293500,293000,1348
|
|
20230717,130200,34253126000,294000,293500,294000,293000,1839
|
|
20230717,130100,33713365000,293500,294000,294000,293500,144
|
|
20230717,130000,33671081500,293500,294000,294000,293500,280
|
|
20230717,125900,33588836000,293500,294000,294000,293500,173
|
|
20230717,125800,33538026000,294000,294000,294000,293500,129
|
|
20230717,125700,33500146500,294000,294000,294000,293500,225
|
|
20230717,125600,33434047500,293500,293500,294000,293500,208
|
|
20230717,125500,33372970000,293500,293500,294000,293500,150
|
|
20230717,125400,33328923500,293500,294000,294000,293500,130
|
|
20230717,125300,33290744500,294000,293500,294000,293500,228
|
|
20230717,125200,33223777000,293500,294000,294000,293500,174
|
|
20230717,125100,33172689500,293500,293500,294000,293500,234
|
|
20230717,125000,33103943000,294000,294000,294000,293500,338
|
|
20230717,124900,33004719500,293500,294000,294000,293500,499
|
|
20230717,124800,32858073500,294000,294000,294000,293500,181
|
|
20230717,124700,32804935000,293500,294000,294000,293500,156
|
|
20230717,124600,32759131500,293500,294000,294000,293500,222
|
|
20230717,124500,32693943000,293500,294000,294000,293500,130
|
|
20230717,124400,32655783000,293500,294000,294000,293500,197
|
|
20230717,124300,32597943500,293500,293500,294000,293500,101
|
|
20230717,124200,32568269500,293500,294500,294500,293500,571
|
|
20230717,124100,32400453500,294000,294500,294500,294000,396
|
|
20230717,124000,32284019500,294000,294000,294500,294000,112
|
|
20230717,123900,32251075500,294000,294000,294500,294000,169
|
|
20230717,123800,32201367500,294000,294500,294500,294000,231
|
|
20230717,123700,32133445500,294500,294000,294500,294000,149
|
|
20230717,123600,32089620500,294000,294000,294500,294000,164
|
|
20230717,123500,32041394500,294000,294500,295000,294000,405
|
|
20230717,123400,31922122000,294500,295000,295000,294500,137
|
|
20230717,123300,31881758500,295000,294500,295000,294500,160
|
|
20230717,123200,31834621000,294500,294500,295000,294500,205
|
|
20230717,123100,31774238500,294500,294500,295000,294500,285
|
|
20230717,123000,31690258000,295000,294500,295000,294500,92
|
|
20230717,122900,31663145500,294500,294500,295000,294500,184
|
|
20230717,122800,31608942500,295000,295000,295000,294500,146
|
|
20230717,122700,31565917000,294500,294500,295000,294500,170
|
|
20230717,122600,31515826000,295000,295000,295000,294500,242
|
|
20230717,122500,31444494500,295000,295000,295000,294500,196
|
|
20230717,122400,31386745500,294500,295000,295000,294500,196
|
|
20230717,122300,31328980500,295000,294500,295000,294500,925
|
|
20230717,122200,31056179500,295000,294500,295000,294500,229
|
|
20230717,122100,30988706500,295000,295000,295000,294500,163
|
|
20230717,122000,30940665500,295000,294500,295000,294500,155
|
|
20230717,121900,30894969500,294500,294000,295000,294000,1571
|
|
20230717,121800,30432221000,294000,294500,294500,294000,162
|
|
20230717,121700,30384583500,294000,294500,294500,294000,193
|
|
20230717,121600,30327818000,294000,294000,294500,294000,259
|
|
20230717,121500,30251649000,294000,294000,294500,294000,147
|
|
20230717,121400,30208422000,294000,294500,294500,294000,411
|
|
20230717,121300,30087447000,294000,294500,294500,294000,176
|
|
20230717,121200,30035667500,294000,294500,294500,294000,218
|
|
20230717,121100,29971536500,294000,294500,294500,294000,188
|
|
20230717,121000,29916244000,294000,294500,294500,294000,76
|
|
20230717,120900,29893887000,294000,294500,294500,294000,175
|
|
20230717,120800,29842416000,294500,294000,294500,294000,152
|
|
20230717,120700,29797700500,294000,294000,294500,294000,185
|
|
20230717,120600,29743309500,294000,294000,294500,294000,337
|
|
20230717,120500,29644095500,294000,294000,294500,294000,143
|
|
20230717,120400,29602042500,294500,294500,294500,294000,167
|
|
20230717,120300,29552926500,294500,294000,294500,294000,116
|
|
20230717,120200,29518812000,294000,294500,294500,294000,229
|
|
20230717,120100,29451451500,294500,294500,294500,294000,205
|
|
20230717,120000,29391129500,294500,294000,294500,294000,197
|
|
20230717,115900,29333162000,294000,294000,294500,294000,256
|
|
20230717,115800,29257843000,294000,294500,294500,294000,121
|
|
20230717,115700,29222243000,294500,294500,294500,294000,202
|
|
20230717,115600,29162828000,294000,295000,295000,294000,868
|
|
20230717,115500,28907223000,295000,294500,295000,294000,378
|
|
20230717,115400,28795894500,294000,294500,294500,294000,248
|
|
20230717,115300,28722971000,294500,294500,294500,294000,292
|
|
20230717,115200,28637045000,294000,294000,294500,294000,204
|
|
20230717,115100,28577049500,294500,294000,294500,294000,169
|
|
20230717,115000,28527339000,294000,294000,294500,294000,512
|
|
20230717,114900,28376790500,294500,294000,294500,294000,299
|
|
20230717,114800,28288777500,294000,294000,294500,294000,193
|
|
20230717,114700,28232014500,294500,294000,294500,294000,152
|
|
20230717,114600,28187301000,294000,294500,294500,294000,208
|
|
20230717,114500,28126116000,294500,294500,294500,294000,194
|
|
20230717,114400,28069050500,294500,294000,294500,294000,158
|
|
20230717,114300,28022589500,294000,294500,294500,294000,147
|
|
20230717,114200,27979360500,294500,294000,294500,294000,245
|
|
20230717,114100,27907294500,294000,294500,294500,294000,139
|
|
20230717,114000,27866407500,294000,294500,294500,294000,205
|
|
20230717,113900,27806123500,294500,294000,294500,294000,193
|
|
20230717,113800,27749348000,294500,294500,294500,294000,165
|
|
20230717,113700,27700820500,294000,294000,294500,294000,240
|
|
20230717,113600,27630209500,294500,294000,294500,294000,142
|
|
20230717,113500,27588427000,294000,294000,294500,294000,185
|
|
20230717,113400,27534025000,294500,294500,294500,294000,370
|
|
20230717,113300,27425201500,294500,294000,294500,294000,174
|
|
20230717,113200,27374023500,294000,294500,294500,294000,188
|
|
20230717,113100,27318728500,294500,294000,294500,294000,160
|
|
20230717,113000,27271672000,294500,294000,294500,294000,523
|
|
20230717,112900,27117734500,294500,294500,295000,294000,344
|
|
20230717,112800,27016433500,294500,294500,295000,294500,217
|
|
20230717,112700,26952520500,294500,294500,295000,294000,206
|
|
20230717,112600,26891817000,294500,295000,295000,294500,123
|
|
20230717,112500,26855575500,294500,295000,295000,294000,240
|
|
20230717,112400,26784861000,294000,294000,295000,294000,120
|
|
20230717,112300,26749519500,294500,294500,295000,294500,227
|
|
20230717,112200,26682645000,294500,294500,295000,294000,149
|
|
20230717,112100,26638797500,294000,295000,295000,294000,164
|
|
20230717,112000,26590524000,294500,294500,295000,294000,254
|
|
20230717,111900,26515710500,294500,294000,295000,294000,269
|
|
20230717,111800,26436543500,295000,294500,295000,294000,201
|
|
20230717,111700,26377351000,294500,294500,295000,294000,331
|
|
20230717,111600,26279854000,294500,294500,295000,294500,128
|
|
20230717,111500,26242156500,294500,294500,295000,294500,155
|
|
20230717,111400,26196505000,294500,295000,295000,294500,197
|
|
20230717,111300,26138440500,295000,295000,295000,294500,326
|
|
20230717,111200,26042360500,295000,295000,295500,295000,574
|
|
20230717,111100,25873017500,295000,295000,295500,295000,196
|
|
20230717,111000,25815192000,295000,295500,295500,295000,133
|
|
20230717,110900,25775945500,295000,295000,295500,295000,160
|
|
20230717,110800,25728741500,295000,295500,295500,295000,188
|
|
20230717,110700,25673261000,295000,295500,295500,295000,231
|
|
20230717,110600,25605095500,295500,295000,295500,295000,396
|
|
20230717,110500,25488273500,295000,295000,295500,295000,72
|
|
20230717,110400,25467029500,295500,295000,295500,295000,120
|
|
20230717,110300,25431619000,295000,295500,295500,295000,427
|
|
20230717,110200,25305483500,295500,295000,295500,294500,1480
|
|
20230717,110100,24868773000,294500,295000,295000,294500,261
|
|
20230717,110000,24791867000,295000,295000,295000,294500,313
|
|
20230717,105900,24699676000,295000,295000,295000,294500,435
|
|
20230717,105800,24571436500,295000,295000,295500,295000,307
|
|
20230717,105700,24480824000,295000,295000,295500,295000,130
|
|
20230717,105600,24442456500,295500,294500,296000,294500,439
|
|
20230717,105500,24312910000,294500,295000,295000,294500,352
|
|
20230717,105400,24209153500,295000,294500,295000,294500,113
|
|
20230717,105300,24175862500,294500,294500,294500,294500,154
|
|
20230717,105200,24130509500,295000,295000,295000,294500,155
|
|
20230717,105100,24084845000,294500,295500,295500,294500,471
|
|
20230717,105000,23945949500,295000,295000,295500,295000,172
|
|
20230717,104900,23895187000,295500,295500,295500,295000,531
|
|
20230717,104800,23738381500,295500,295000,295500,295000,244
|
|
20230717,104700,23666357500,295500,295500,295500,295000,155
|
|
20230717,104600,23620609500,295000,295000,295500,295000,147
|
|
20230717,104500,23577243500,295000,295500,295500,295000,169
|
|
20230717,104400,23527365500,295000,295000,295500,295000,246
|
|
20230717,104300,23454759500,295000,295500,295500,295000,328
|
|
20230717,104200,23357885500,295500,295500,296000,295000,233
|
|
20230717,104100,23289020500,295000,295000,296000,295000,422
|
|
20230717,104000,23164385000,295500,295500,295500,295000,876
|
|
20230717,103900,22905577500,295500,296000,296500,295500,353
|
|
20230717,103800,22801164000,296500,296000,296500,296000,284
|
|
20230717,103700,22717072500,296500,296500,296500,296000,303
|
|
20230717,103600,22627315500,296500,296500,297000,296000,308
|
|
20230717,103500,22536030000,296500,296500,297000,296000,255
|
|
20230717,103400,22460449000,296500,297000,297000,296000,203
|
|
20230717,103300,22400257000,297000,296500,297000,296500,230
|
|
20230717,103200,22332058500,296500,296500,297000,296500,287
|
|
20230717,103100,22246950000,296500,296500,297000,296000,333
|
|
20230717,103000,22148236000,296500,296000,296500,296000,954
|
|
20230717,102900,21865405000,296000,296500,296500,296000,129
|
|
20230717,102800,21827212000,296000,296000,296500,296000,363
|
|
20230717,102700,21719747000,296000,296000,296500,296000,343
|
|
20230717,102600,21618186500,296500,296000,296500,296000,244
|
|
20230717,102500,21545900500,296000,296000,296500,296000,190
|
|
20230717,102400,21489640000,296000,296000,296500,296000,491
|
|
20230717,102300,21344303000,296500,297000,297000,296000,302
|
|
20230717,102200,21254765500,297000,296500,297000,296000,448
|
|
20230717,102100,21121912000,296500,296500,297000,296500,821
|
|
20230717,102000,20878480000,297000,296500,297000,296000,1659
|
|
20230717,101900,20386564500,296000,295500,296500,295500,267
|
|
20230717,101800,20307528000,296000,296000,296000,295500,395
|
|
20230717,101700,20190775500,295500,295500,296000,295500,116
|
|
20230717,101600,20156491500,295500,295500,296000,295000,304
|
|
20230717,101500,20066626000,295500,296000,296000,295500,279
|
|
20230717,101400,19984105000,296000,295500,296000,295500,304
|
|
20230717,101300,19894233500,295500,295500,296000,295500,128
|
|
20230717,101200,19856402000,296000,295500,296000,295500,211
|
|
20230717,101100,19794017000,295500,295500,296000,295500,66
|
|
20230717,101000,19774512500,296000,295500,296000,295000,162
|
|
20230717,100900,19726626500,295500,295500,296000,295500,101
|
|
20230717,100800,19696770500,295500,295500,296000,295500,411
|
|
20230717,100700,19575278000,296000,296000,296000,295500,359
|
|
20230717,100600,19469071500,295500,296000,296500,295500,479
|
|
20230717,100500,19327329000,296500,296000,297000,296000,1223
|
|
20230717,100400,18964552000,296000,296500,297000,296000,517
|
|
20230717,100300,18811252500,296500,296000,297000,295500,2042
|
|
20230717,100200,18206251000,296000,295500,296000,295500,444
|
|
20230717,100100,18074925000,295500,295500,296000,295000,887
|
|
20230717,100000,17812964500,295500,295000,295500,294500,669
|
|
20230717,095900,17615640000,295000,294500,295000,294500,149
|
|
20230717,095800,17571757500,295000,295000,295000,294500,162
|
|
20230717,095700,17524026000,295000,294500,295500,294500,438
|
|
20230717,095600,17394915500,295000,294000,295500,294000,1332
|
|
20230717,095500,17002301500,294000,294000,294500,294000,411
|
|
20230717,095400,16881461000,294000,294500,294500,294000,184
|
|
20230717,095300,16827353500,294000,294500,295000,294000,440
|
|
20230717,095200,16697822000,294500,294500,294500,294000,746
|
|
20230717,095100,16478240000,294500,294000,294500,293500,802
|
|
20230717,095000,16242478500,294000,294000,294000,293500,238
|
|
20230717,094900,16172600000,294000,294000,294000,293500,358
|
|
20230717,094800,16067517000,293500,294000,294000,293500,30
|
|
20230717,094700,16058702500,293500,293500,294000,293500,654
|
|
20230717,094600,15866734000,293000,293500,293500,293000,225
|
|
20230717,094500,15800793500,293500,293000,293500,293000,306
|
|
20230717,094400,15711124500,293000,293500,293500,293000,373
|
|
20230717,094300,15601762000,293500,293000,293500,293000,487
|
|
20230717,094200,15458991500,293500,293500,294000,293000,1165
|
|
20230717,094100,15117109500,293500,294500,294500,293500,264
|
|
20230717,094000,15039525500,294000,294000,294500,293500,321
|
|
20230717,093900,14945201500,294000,294000,294000,293500,944
|
|
20230717,093800,14667735000,294000,295000,295500,294000,1797
|
|
20230717,093700,14137757500,295500,296000,296000,295500,872
|
|
20230717,093600,13880018000,295500,295500,296000,295500,172
|
|
20230717,093500,13829186000,295500,295500,295500,295000,448
|
|
20230717,093400,13696873500,295500,295000,295500,295000,395
|
|
20230717,093300,13580323500,294500,295000,295500,294500,482
|
|
20230717,093200,13438107500,295500,295500,295500,295000,350
|
|
20230717,093100,13334800500,295500,295000,295500,294500,539
|
|
20230717,093000,13175892500,295000,294000,295000,294000,532
|
|
20230717,092900,13019249000,294000,295000,295000,294000,575
|
|
20230717,092800,12849978500,294500,294500,294500,294000,248
|
|
20230717,092700,12776994500,294000,294000,294500,294000,565
|
|
20230717,092600,12610760000,294500,294000,294500,294000,353
|
|
20230717,092500,12506949500,294000,294000,294500,294000,312
|
|
20230717,092400,12415111000,294000,294000,294500,294000,223
|
|
20230717,092300,12349539500,294000,294000,294500,293500,1581
|
|
20230717,092200,11884397500,293500,294500,295000,293500,2373
|
|
20230717,092100,11186459000,294500,295000,295500,294500,300
|
|
20230717,092000,11097937000,295000,294000,295000,294000,338
|
|
20230717,091900,10998340500,294500,294500,295000,294000,315
|
|
20230717,091800,10905572000,295000,295500,295500,294500,481
|
|
20230717,091700,10763668500,295500,295500,296000,295000,438
|
|
20230717,091600,10634241500,295500,296500,296500,295000,2766
|
|
20230717,091500,9815744500,296500,297000,297000,296500,327
|
|
20230717,091400,9718745500,297000,297500,297500,297000,702
|
|
20230717,091300,9510202500,297000,296500,297500,296500,1521
|
|
20230717,091200,9058392000,297000,297000,297500,296500,1340
|
|
20230717,091100,8660362500,297500,296500,297500,296500,2804
|
|
20230717,091000,7828248500,296500,296500,297000,296500,905
|
|
20230717,090900,7559694000,297000,296500,297000,296500,160
|
|
20230717,090800,7512231000,296500,296500,297000,296000,696
|
|
20230717,090700,7305916000,296500,296500,297500,296000,1893
|
|
20230717,090600,6743970500,296500,297000,297000,296000,1966
|
|
20230717,090500,6161107500,296500,296000,296500,295500,1756
|
|
20230717,090400,5640579500,296500,295000,297500,295000,3660
|
|
20230717,090300,4555913500,295000,293500,296000,293500,9336
|
|
20230717,090200,1805677500,293500,293000,294000,292500,1058
|
|
20230717,090100,1495191000,293000,293000,293500,292500,723
|
|
20230717,090000,1283374500,293000,293500,294000,292000,4369
|