596 lines
34 KiB
CSV
596 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230719,185300,60023159500,288000,288000,288000,288000,7649
|
|
20230719,185200,60023159500,288000,288000,288000,288000,0
|
|
20230719,185100,60023159500,288000,288000,288000,288000,0
|
|
20230719,185000,60023159500,288000,288000,288000,288000,0
|
|
20230719,184900,60023159500,288000,288000,288000,288000,0
|
|
20230719,184800,60023159500,288000,288000,288000,288000,0
|
|
20230719,184700,60023159500,288000,288000,288000,288000,0
|
|
20230719,184600,60023159500,288000,288000,288000,288000,0
|
|
20230719,184500,60023159500,288000,288000,288000,288000,0
|
|
20230719,184400,60023159500,288000,288000,288000,288000,0
|
|
20230719,184300,60023159500,288000,288000,288000,288000,0
|
|
20230719,184200,60023159500,288000,288000,288000,288000,0
|
|
20230719,184100,60023159500,288000,288000,288000,288000,0
|
|
20230719,184000,60023159500,288000,288000,288000,288000,0
|
|
20230719,183900,60023159500,288000,288000,288000,288000,0
|
|
20230719,183800,60023159500,288000,288000,288000,288000,0
|
|
20230719,183700,60023159500,288000,288000,288000,288000,0
|
|
20230719,183600,60023159500,288000,288000,288000,288000,0
|
|
20230719,183500,60023159500,288000,288000,288000,288000,0
|
|
20230719,183400,60023159500,288000,288000,288000,288000,0
|
|
20230719,183300,60023159500,288000,288000,288000,288000,0
|
|
20230719,183200,60023159500,288000,288000,288000,288000,0
|
|
20230719,183100,60023159500,288000,288000,288000,288000,0
|
|
20230719,183000,60023159500,288000,288000,288000,288000,0
|
|
20230719,182900,60023159500,288000,288000,288000,288000,0
|
|
20230719,182800,60023159500,288000,288000,288000,288000,0
|
|
20230719,182700,60023159500,288000,288000,288000,288000,0
|
|
20230719,182600,60023159500,288000,288000,288000,288000,0
|
|
20230719,182500,60023159500,288000,288000,288000,288000,0
|
|
20230719,182400,60023159500,288000,288000,288000,288000,0
|
|
20230719,182300,60023159500,288000,288000,288000,288000,7649
|
|
20230719,182200,60023159500,288000,288000,288000,288000,0
|
|
20230719,182100,60023159500,288000,288000,288000,288000,0
|
|
20230719,182000,60023159500,288000,288000,288000,288000,0
|
|
20230719,181900,60023159500,288000,288000,288000,288000,0
|
|
20230719,181800,60023159500,288000,288000,288000,288000,0
|
|
20230719,181700,60023159500,288000,288000,288000,288000,0
|
|
20230719,181600,60023159500,288000,288000,288000,288000,0
|
|
20230719,181500,60023159500,288000,288000,288000,288000,0
|
|
20230719,181400,60023159500,288000,288000,288000,288000,0
|
|
20230719,181300,60023159500,288000,288000,288000,288000,0
|
|
20230719,181200,60023159500,288000,288000,288000,288000,0
|
|
20230719,181100,60023159500,288000,288000,288000,288000,0
|
|
20230719,181000,60023159500,288000,288000,288000,288000,0
|
|
20230719,180900,60023159500,288000,288000,288000,288000,0
|
|
20230719,180800,60023159500,288000,288000,288000,288000,0
|
|
20230719,180700,60023159500,288000,288000,288000,288000,0
|
|
20230719,180600,60023159500,288000,288000,288000,288000,0
|
|
20230719,180500,60023159500,288000,288000,288000,288000,0
|
|
20230719,180400,60023159500,288000,288000,288000,288000,0
|
|
20230719,180300,60023159500,288000,288000,288000,288000,0
|
|
20230719,180200,60023159500,288000,288000,288000,288000,0
|
|
20230719,180100,60023159500,288000,288000,288000,288000,0
|
|
20230719,180000,60023159500,288000,288000,288000,288000,0
|
|
20230719,175900,60023159500,288000,288000,288000,288000,0
|
|
20230719,175800,60023159500,288000,288000,288000,288000,0
|
|
20230719,175700,60023159500,288000,288000,288000,288000,0
|
|
20230719,175600,60023159500,288000,288000,288000,288000,0
|
|
20230719,175500,60023159500,288000,288000,288000,288000,0
|
|
20230719,175400,60023159500,288000,288000,288000,288000,0
|
|
20230719,175300,60023159500,288000,288000,288000,288000,7649
|
|
20230719,175200,60023159500,288000,288000,288000,288000,0
|
|
20230719,175100,60023159500,288000,288000,288000,288000,0
|
|
20230719,175000,60023159500,288000,288000,288000,288000,0
|
|
20230719,174900,60023159500,288000,288000,288000,288000,0
|
|
20230719,174800,60023159500,288000,288000,288000,288000,0
|
|
20230719,174700,60023159500,288000,288000,288000,288000,0
|
|
20230719,174600,60023159500,288000,288000,288000,288000,0
|
|
20230719,174500,60023159500,288000,288000,288000,288000,0
|
|
20230719,174400,60023159500,288000,288000,288000,288000,0
|
|
20230719,174300,60023159500,288000,288000,288000,288000,0
|
|
20230719,174200,60023159500,288000,288000,288000,288000,0
|
|
20230719,174100,60023159500,288000,288000,288000,288000,0
|
|
20230719,174000,60023159500,288000,288000,288000,288000,0
|
|
20230719,173900,60023159500,288000,288000,288000,288000,0
|
|
20230719,173800,60023159500,288000,288000,288000,288000,0
|
|
20230719,173700,60023159500,288000,288000,288000,288000,0
|
|
20230719,173600,60023159500,288000,288000,288000,288000,0
|
|
20230719,173500,60023159500,288000,288000,288000,288000,0
|
|
20230719,173400,60023159500,288000,288000,288000,288000,0
|
|
20230719,173300,60023159500,288000,288000,288000,288000,0
|
|
20230719,173200,60023159500,288000,288000,288000,288000,0
|
|
20230719,173100,60023159500,288000,288000,288000,288000,0
|
|
20230719,173000,60023159500,288000,288000,288000,288000,0
|
|
20230719,172900,60023159500,288000,288000,288000,288000,0
|
|
20230719,172800,60023159500,288000,288000,288000,288000,0
|
|
20230719,172700,60023159500,288000,288000,288000,288000,0
|
|
20230719,172600,60023159500,288000,288000,288000,288000,0
|
|
20230719,172500,60023159500,288000,288000,288000,288000,0
|
|
20230719,172400,60023159500,288000,288000,288000,288000,0
|
|
20230719,172300,60023159500,288000,288000,288000,288000,7649
|
|
20230719,172200,60023159500,288000,288000,288000,288000,0
|
|
20230719,172100,60023159500,288000,288000,288000,288000,0
|
|
20230719,172000,60023159500,288000,288000,288000,288000,0
|
|
20230719,171900,60023159500,288000,288000,288000,288000,0
|
|
20230719,171800,60023159500,288000,288000,288000,288000,0
|
|
20230719,171700,60023159500,288000,288000,288000,288000,0
|
|
20230719,171600,60023159500,288000,288000,288000,288000,0
|
|
20230719,171500,60023159500,288000,288000,288000,288000,0
|
|
20230719,171400,60023159500,288000,288000,288000,288000,0
|
|
20230719,171300,60023159500,288000,288000,288000,288000,0
|
|
20230719,171200,60023159500,288000,288000,288000,288000,0
|
|
20230719,171100,60023159500,288000,288000,288000,288000,0
|
|
20230719,171000,60023159500,288000,288000,288000,288000,0
|
|
20230719,170900,60023159500,288000,288000,288000,288000,0
|
|
20230719,170800,60023159500,288000,288000,288000,288000,0
|
|
20230719,170700,60023159500,288000,288000,288000,288000,0
|
|
20230719,170600,60023159500,288000,288000,288000,288000,0
|
|
20230719,170500,60023159500,288000,288000,288000,288000,0
|
|
20230719,170400,60023159500,288000,288000,288000,288000,0
|
|
20230719,170300,60023159500,288000,288000,288000,288000,0
|
|
20230719,170200,60023159500,288000,288000,288000,288000,0
|
|
20230719,170100,60023159500,288000,288000,288000,288000,0
|
|
20230719,170000,60023159500,288000,288000,288000,288000,0
|
|
20230719,165900,60023159500,288000,288000,288000,288000,0
|
|
20230719,165800,60023159500,288000,288000,288000,288000,0
|
|
20230719,165700,60023159500,288000,288000,288000,288000,0
|
|
20230719,165600,60023159500,288000,288000,288000,288000,0
|
|
20230719,165500,60023159500,288000,288000,288000,288000,0
|
|
20230719,165400,60023159500,288000,288000,288000,288000,0
|
|
20230719,165300,60023159500,288000,288000,288000,288000,7649
|
|
20230719,165200,60023159500,288000,288000,288000,288000,0
|
|
20230719,165100,60023159500,288000,288000,288000,288000,0
|
|
20230719,165000,60023159500,288000,288000,288000,288000,0
|
|
20230719,164900,60023159500,288000,288000,288000,288000,0
|
|
20230719,164800,60023159500,288000,288000,288000,288000,0
|
|
20230719,164700,60023159500,288000,288000,288000,288000,0
|
|
20230719,164600,60023159500,288000,288000,288000,288000,0
|
|
20230719,164500,60023159500,288000,288000,288000,288000,0
|
|
20230719,164400,60023159500,288000,288000,288000,288000,0
|
|
20230719,164300,60023159500,288000,288000,288000,288000,0
|
|
20230719,164200,60023159500,288000,288000,288000,288000,0
|
|
20230719,164100,60023159500,288000,288000,288000,288000,0
|
|
20230719,164000,60023159500,288000,288000,288000,288000,0
|
|
20230719,163900,60023159500,288000,288000,288000,288000,0
|
|
20230719,163800,60023159500,288000,288000,288000,288000,0
|
|
20230719,163700,60023159500,288000,288000,288000,288000,0
|
|
20230719,163600,60023159500,288000,288000,288000,288000,0
|
|
20230719,163500,60023159500,288000,288000,288000,288000,0
|
|
20230719,163400,60023159500,288000,288000,288000,288000,0
|
|
20230719,163300,60023159500,288000,288000,288000,288000,0
|
|
20230719,163200,60023159500,288000,288000,288000,288000,0
|
|
20230719,163100,60023159500,288000,288000,288000,288000,0
|
|
20230719,163000,60023159500,288000,288000,288000,288000,0
|
|
20230719,162900,60023159500,288000,288000,288000,288000,0
|
|
20230719,162800,60023159500,288000,288000,288000,288000,0
|
|
20230719,162700,60023159500,288000,288000,288000,288000,0
|
|
20230719,162600,60023159500,288000,288000,288000,288000,0
|
|
20230719,162500,60023159500,288000,288000,288000,288000,0
|
|
20230719,162400,60023159500,288000,288000,288000,288000,0
|
|
20230719,162300,60023159500,288000,288000,288000,288000,7649
|
|
20230719,162200,60023159500,288000,288000,288000,288000,0
|
|
20230719,162100,60023159500,288000,288000,288000,288000,0
|
|
20230719,162000,60023159500,288000,288000,288000,288000,0
|
|
20230719,161900,60023159500,288000,288000,288000,288000,0
|
|
20230719,161800,60023159500,288000,288000,288000,288000,0
|
|
20230719,161700,60023159500,288000,288000,288000,288000,0
|
|
20230719,161600,60023159500,288000,288000,288000,288000,0
|
|
20230719,161500,60023159500,288000,288000,288000,288000,0
|
|
20230719,161400,60023159500,288000,288000,288000,288000,0
|
|
20230719,161300,60023159500,288000,288000,288000,288000,0
|
|
20230719,161200,60023159500,288000,288000,288000,288000,0
|
|
20230719,161100,60023159500,288000,288000,288000,288000,0
|
|
20230719,161000,60023159500,288000,288000,288000,288000,0
|
|
20230719,160900,60023159500,288000,288000,288000,288000,0
|
|
20230719,160800,60023159500,288000,288000,288000,288000,0
|
|
20230719,160700,60023159500,288000,288000,288000,288000,0
|
|
20230719,160600,60023159500,288000,288000,288000,288000,0
|
|
20230719,160500,60023159500,288000,288000,288000,288000,0
|
|
20230719,160400,60023159500,288000,288000,288000,288000,0
|
|
20230719,160300,60023159500,288000,288000,288000,288000,0
|
|
20230719,160200,60023159500,288000,288000,288000,288000,0
|
|
20230719,160100,60023159500,288000,288000,288000,288000,0
|
|
20230719,160000,60023159500,288000,288000,288000,288000,0
|
|
20230719,155900,60023159500,288000,288000,288000,288000,0
|
|
20230719,155800,60023159500,288000,288000,288000,288000,0
|
|
20230719,155700,60023159500,288000,288000,288000,288000,0
|
|
20230719,155600,60023159500,288000,288000,288000,288000,0
|
|
20230719,155500,60023159500,288000,288000,288000,288000,0
|
|
20230719,155400,60023159500,288000,288000,288000,288000,0
|
|
20230719,155300,60023159500,288000,288000,288000,288000,7649
|
|
20230719,155200,60023159500,288000,288000,288000,288000,0
|
|
20230719,155100,60023159500,288000,288000,288000,288000,0
|
|
20230719,155000,60023159500,288000,288000,288000,288000,0
|
|
20230719,154900,60023159500,288000,288000,288000,288000,0
|
|
20230719,154800,60023159500,288000,288000,288000,288000,0
|
|
20230719,154700,60023159500,288000,288000,288000,288000,0
|
|
20230719,154600,60023159500,288000,288000,288000,288000,0
|
|
20230719,154500,60023159500,288000,288000,288000,288000,0
|
|
20230719,154400,60023159500,288000,288000,288000,288000,0
|
|
20230719,154300,60023159500,288000,288000,288000,288000,0
|
|
20230719,154200,60023159500,288000,288000,288000,288000,0
|
|
20230719,154100,60023159500,288000,288000,288000,288000,0
|
|
20230719,154000,60023159500,288000,288000,288000,288000,0
|
|
20230719,153900,60023159500,288000,288000,288000,288000,0
|
|
20230719,153800,60023159500,288000,288000,288000,288000,0
|
|
20230719,153700,60023159500,288000,288000,288000,288000,0
|
|
20230719,153600,60023159500,288000,288000,288000,288000,0
|
|
20230719,153500,60023159500,288000,288000,288000,288000,0
|
|
20230719,153400,60023159500,288000,288000,288000,288000,0
|
|
20230719,153300,60023159500,288000,288000,288000,288000,0
|
|
20230719,153200,60023159500,288000,288000,288000,288000,0
|
|
20230719,153100,60023159500,288000,288000,288000,288000,0
|
|
20230719,153000,60023159500,288000,288000,288000,288000,7649
|
|
20230719,152900,57820247500,288500,288500,288500,288500,0
|
|
20230719,152800,57820247500,288500,288500,288500,288500,0
|
|
20230719,152700,57820247500,288500,288500,288500,288500,0
|
|
20230719,152600,57820247500,288500,288500,288500,288500,0
|
|
20230719,152500,57820247500,288500,288500,288500,288500,0
|
|
20230719,152400,57820247500,288500,288500,288500,288500,0
|
|
20230719,152300,57820247500,288500,288500,288500,288500,0
|
|
20230719,152200,57820247500,288500,288500,288500,288500,0
|
|
20230719,152100,57820247500,288500,288500,288500,288500,0
|
|
20230719,152000,57820247500,288500,288500,288500,288500,0
|
|
20230719,151900,57820247500,288500,288000,288500,288000,1092
|
|
20230719,151800,57505529500,288500,288000,288500,288000,354
|
|
20230719,151700,57403433500,288000,288000,288500,288000,649
|
|
20230719,151600,57216290500,288500,288500,288500,288000,326
|
|
20230719,151500,57122348500,288000,288500,288500,288000,619
|
|
20230719,151400,56944064000,288500,289000,289000,288000,2216
|
|
20230719,151300,56304672500,288500,288500,289000,288500,368
|
|
20230719,151200,56198399500,289000,289000,289000,288500,383
|
|
20230719,151100,56087752000,289000,289000,289000,288500,303
|
|
20230719,151000,56000228500,288500,289000,289000,288500,371
|
|
20230719,150900,55893059500,289000,288500,289000,288000,165
|
|
20230719,150800,55845469500,288000,288000,288500,288000,286
|
|
20230719,150700,55762998000,288000,288000,288500,288000,374
|
|
20230719,150600,55655147000,288500,288500,288500,288000,207
|
|
20230719,150500,55595466500,288000,288000,289000,288000,1248
|
|
20230719,150400,55235169000,288000,288000,288500,288000,204
|
|
20230719,150300,55176381000,288000,287500,288500,287500,873
|
|
20230719,150200,54924940000,288000,287500,288000,287500,123
|
|
20230719,150100,54889555000,287500,288000,288000,287500,153
|
|
20230719,150000,54845546500,288000,287500,288000,287500,124
|
|
20230719,145900,54809875000,287500,287000,288000,287000,391
|
|
20230719,145800,54697492500,287000,287000,287500,287000,940
|
|
20230719,145700,54427370500,287500,287000,287500,287000,287
|
|
20230719,145600,54344981000,287000,287000,287500,286500,314
|
|
20230719,145500,54254846500,287000,287000,287500,286500,2233
|
|
20230719,145400,53613964000,287000,286500,287000,286500,597
|
|
20230719,145300,53442821500,286500,286500,287000,286500,374
|
|
20230719,145200,53335631500,286500,287000,287000,286500,348
|
|
20230719,145100,53235907000,286500,286500,287000,286500,381
|
|
20230719,145000,53126673000,286500,286500,287000,286500,254
|
|
20230719,144900,53053862500,286500,287000,287000,286500,389
|
|
20230719,144800,52942330500,286500,287000,287000,286500,293
|
|
20230719,144700,52858372500,286500,286500,287000,286500,468
|
|
20230719,144600,52724258500,286500,287000,287000,286500,257
|
|
20230719,144500,52650612500,287000,286500,287000,286500,273
|
|
20230719,144400,52572361000,286500,286500,287000,286500,291
|
|
20230719,144300,52488959500,286500,286500,287000,286500,307
|
|
20230719,144200,52400962500,286500,286500,287000,286500,327
|
|
20230719,144100,52307260500,286500,286500,287000,286500,222
|
|
20230719,144000,52243640500,287000,286000,287000,286000,770
|
|
20230719,143900,52023049000,286000,286000,286500,286000,312
|
|
20230719,143800,51933781500,286500,286000,286500,286000,253
|
|
20230719,143700,51861370000,286000,286000,286500,286000,216
|
|
20230719,143600,51799562000,286000,286000,286500,286000,363
|
|
20230719,143500,51695658500,286000,286000,286500,286000,349
|
|
20230719,143400,51595785000,286000,286000,286500,286000,221
|
|
20230719,143300,51532517000,286500,286000,286500,286000,607
|
|
20230719,143200,51358713000,286500,286000,286500,286000,245
|
|
20230719,143100,51288616500,286500,286000,286500,286000,566
|
|
20230719,143000,51126627500,286000,286500,286500,286000,288
|
|
20230719,142900,51044217000,286500,286000,286500,286000,395
|
|
20230719,142800,50931132000,286000,286500,286500,286000,301
|
|
20230719,142700,50844995500,286500,286500,286500,286000,422
|
|
20230719,142600,50724186000,286500,286000,286500,286000,424
|
|
20230719,142500,50602884000,286500,286500,286500,286000,144
|
|
20230719,142400,50561657000,286000,286000,286500,286000,1025
|
|
20230719,142300,50268477500,286000,286000,286500,286000,274
|
|
20230719,142200,50190057500,286500,286000,286500,286000,259
|
|
20230719,142100,50115923000,286500,286000,286500,286000,234
|
|
20230719,142000,50048952500,286000,286000,286500,286000,231
|
|
20230719,141900,49982815500,286000,286500,286500,286000,454
|
|
20230719,141800,49852828000,286500,286500,286500,286000,461
|
|
20230719,141700,49720803500,286500,286000,286500,286000,199
|
|
20230719,141600,49663852000,286500,286000,286500,286000,210
|
|
20230719,141500,49603771500,286500,286000,286500,286000,236
|
|
20230719,141400,49536226000,286000,286000,286500,286000,385
|
|
20230719,141300,49425979000,286500,286000,286500,286000,203
|
|
20230719,141200,49367871000,286000,286500,286500,286000,228
|
|
20230719,141100,49302591500,286000,285500,286500,285500,1701
|
|
20230719,141000,48815795000,285500,285500,286000,285500,533
|
|
20230719,140900,48663461500,285500,285500,286000,285500,218
|
|
20230719,140800,48601202500,286000,285500,286000,285500,302
|
|
20230719,140700,48514923500,286000,285500,286000,285500,268
|
|
20230719,140600,48438352000,285500,285500,286000,285500,157
|
|
20230719,140500,48393478500,285500,286000,286000,285500,160
|
|
20230719,140400,48347753500,286000,285500,286000,285500,283
|
|
20230719,140300,48266890000,285500,285500,286000,285500,168
|
|
20230719,140200,48218873000,286000,285500,286500,285500,354
|
|
20230719,140100,48117682000,286000,286000,286500,285500,769
|
|
20230719,140000,47897755000,286000,285500,286000,285500,1029
|
|
20230719,135900,47603566500,285500,285500,286000,285500,185
|
|
20230719,135800,47550706000,285500,286000,286000,285500,280
|
|
20230719,135700,47470664500,286000,285500,286000,285500,128
|
|
20230719,135600,47434105500,286000,285500,286000,285500,194
|
|
20230719,135500,47378693000,285500,285500,286000,285500,156
|
|
20230719,135400,47334140500,285500,285500,286000,285500,176
|
|
20230719,135300,47283881000,286000,285500,286000,285500,227
|
|
20230719,135200,47219062500,285500,286000,286000,285500,134
|
|
20230719,135100,47180802500,285500,285500,286000,285500,485
|
|
20230719,135000,47042313500,285500,285500,286000,285500,129
|
|
20230719,134900,47005476500,285500,285000,285500,285000,2396
|
|
20230719,134800,46321463500,285000,285000,285500,285000,287
|
|
20230719,134700,46239627500,285000,285000,285500,285000,255
|
|
20230719,134600,46166945000,285000,285000,285500,285000,216
|
|
20230719,134500,46105373500,285000,285000,285500,285000,629
|
|
20230719,134400,45926066000,285000,285000,285500,285000,225
|
|
20230719,134300,45861882000,285000,285500,285500,285000,209
|
|
20230719,134200,45802305500,285000,285000,285500,285000,127
|
|
20230719,134100,45766099500,285000,285000,285500,285000,462
|
|
20230719,134000,45634252500,285500,285000,285500,285000,233
|
|
20230719,133900,45567845500,285000,285000,285500,285000,342
|
|
20230719,133800,45470369000,285000,285000,285500,285000,236
|
|
20230719,133700,45403062500,285000,285000,285500,285000,405
|
|
20230719,133600,45287632500,285000,285000,285500,285000,321
|
|
20230719,133500,45196139500,285000,285000,285500,285000,309
|
|
20230719,133400,45108035500,285000,285500,285500,285000,494
|
|
20230719,133300,44967228500,285000,285000,285500,285000,371
|
|
20230719,133200,44861456500,285000,285000,285500,285000,230
|
|
20230719,133100,44795900000,285500,285000,285500,285000,814
|
|
20230719,133000,44563889500,285000,286500,286500,285000,9557
|
|
20230719,132900,41830322000,286500,287000,287000,286500,440
|
|
20230719,132800,41704246000,286500,286500,287000,286500,178
|
|
20230719,132700,41653238000,287000,286500,287000,286500,99
|
|
20230719,132600,41624860000,286500,286500,287000,286500,228
|
|
20230719,132500,41559532500,286500,286500,287000,286500,349
|
|
20230719,132400,41459540500,287000,286500,287000,286500,299
|
|
20230719,132300,41373861000,286500,286500,287000,286500,180
|
|
20230719,132200,41322261000,286500,286500,287000,286500,222
|
|
20230719,132100,41258655500,286500,286500,286500,286500,541
|
|
20230719,132000,41103659000,286500,286500,287000,286500,133
|
|
20230719,131900,41065552500,286500,287000,287500,286500,5277
|
|
20230719,131800,39551051500,287000,287000,287500,287000,136
|
|
20230719,131700,39511974000,287000,287000,287500,287000,95
|
|
20230719,131600,39484681000,287000,287000,287500,287000,189
|
|
20230719,131500,39430381500,287000,287500,287500,287000,53
|
|
20230719,131400,39415163000,287500,287500,287500,287000,223
|
|
20230719,131300,39351097500,287500,287000,287500,287000,1517
|
|
20230719,131200,38915707000,287500,287000,287500,287000,104
|
|
20230719,131100,38885839000,287000,287000,287500,287000,78
|
|
20230719,131000,38863436500,287000,287500,287500,287000,190
|
|
20230719,130900,38808897500,287000,287000,287500,287000,83
|
|
20230719,130800,38785052500,287000,287000,287500,287000,99
|
|
20230719,130700,38756629500,287000,287000,287500,287000,145
|
|
20230719,130600,38715012000,287500,287000,287500,287000,71
|
|
20230719,130500,38694631500,287500,287000,287500,287000,236
|
|
20230719,130400,38626811000,287000,287000,287500,287000,302
|
|
20230719,130300,38540015500,287000,287500,287500,287000,155
|
|
20230719,130200,38495520000,287500,287500,287500,287000,79
|
|
20230719,130100,38472830000,287000,287000,287500,287000,44
|
|
20230719,130000,38460200500,287000,287500,287500,287000,212
|
|
20230719,125900,38399297000,287000,287000,287500,287000,216
|
|
20230719,125800,38337268500,287500,287000,287500,287000,153
|
|
20230719,125700,38293296500,287000,287000,287500,287000,141
|
|
20230719,125600,38252803000,287000,287000,287500,287000,91
|
|
20230719,125500,38226682500,287500,287500,287500,287000,283
|
|
20230719,125400,38145448500,287500,287000,287500,287000,89
|
|
20230719,125300,38119898500,287000,287500,287500,287000,698
|
|
20230719,125200,37919226000,288000,288000,288000,287500,72
|
|
20230719,125100,37898522500,288000,287500,288000,287500,83
|
|
20230719,125000,37874659000,287500,287500,288000,287000,1116
|
|
20230719,124900,37553814000,287500,287000,287500,287000,310
|
|
20230719,124800,37464701500,287000,287500,287500,287000,230
|
|
20230719,124700,37398608500,287500,287500,287500,287000,215
|
|
20230719,124600,37336810500,287500,287500,287500,287000,48
|
|
20230719,124500,37323023000,287500,287000,287500,287000,139
|
|
20230719,124400,37283104500,287500,287500,287500,287000,182
|
|
20230719,124300,37230835000,287000,287500,287500,287000,200
|
|
20230719,124200,37173345500,287500,287000,287500,287000,51
|
|
20230719,124100,37158692000,287000,287500,287500,287000,194
|
|
20230719,124000,37102979000,287500,287000,287500,287000,153
|
|
20230719,123900,37059006500,287000,287500,287500,287000,139
|
|
20230719,123800,37019103500,287500,287500,287500,287000,211
|
|
20230719,123700,36958496000,287000,287000,287500,287000,203
|
|
20230719,123600,36900219500,287000,287000,287500,287000,23
|
|
20230719,123500,36893617500,287000,287000,287500,287000,401
|
|
20230719,123400,36778523500,287500,287500,287500,287000,105
|
|
20230719,123300,36748380500,287000,287500,287500,287000,108
|
|
20230719,123200,36717382000,287000,287000,287500,287000,218
|
|
20230719,123100,36654784000,287000,288000,288000,287000,4344
|
|
20230719,123000,35405969500,287500,288000,288000,287500,166
|
|
20230719,122900,35358196500,288000,287500,288000,287500,133
|
|
20230719,122800,35319932000,287500,287500,288000,287500,289
|
|
20230719,122700,35236720500,287500,287500,288000,287500,67
|
|
20230719,122600,35217457500,287500,287500,288000,287500,79
|
|
20230719,122500,35194726000,288000,288000,288500,287500,5086
|
|
20230719,122400,33729981000,288000,288000,288000,288000,57
|
|
20230719,122300,33713565000,288000,288000,288500,288000,116
|
|
20230719,122200,33680156500,288000,288000,288500,288000,110
|
|
20230719,122100,33648464000,288000,288000,288500,288000,54
|
|
20230719,122000,33632901000,288000,288000,288500,288000,56
|
|
20230719,121900,33616762500,288500,288000,288500,288000,83
|
|
20230719,121800,33592853000,288000,288000,288500,288000,28
|
|
20230719,121700,33584788500,288000,288500,288500,288000,126
|
|
20230719,121600,33548471500,288000,288000,288500,288000,211
|
|
20230719,121500,33487650000,288500,288000,288500,288000,51
|
|
20230719,121400,33472948500,288500,288000,288500,288000,51
|
|
20230719,121300,33458249500,288000,288500,288500,288000,102
|
|
20230719,121200,33428866000,288000,288500,288500,288000,425
|
|
20230719,121100,33306452000,288000,288500,288500,288000,115
|
|
20230719,121000,33273283500,288000,288500,288500,288000,317
|
|
20230719,120900,33181858000,288000,288500,288500,288000,237
|
|
20230719,120800,33113593000,288000,288000,288500,288000,22
|
|
20230719,120700,33107253000,288000,288500,288500,288000,192
|
|
20230719,120600,33051951500,288500,288500,288500,288000,1544
|
|
20230719,120500,32607211500,288500,288500,288500,288000,327
|
|
20230719,120400,32512872500,288500,288500,289000,288000,461
|
|
20230719,120300,32379878000,288000,288500,288500,288000,1112
|
|
20230719,120200,32059107000,288500,288500,288500,288000,73
|
|
20230719,120100,32038054500,288000,288500,288500,288000,138
|
|
20230719,120000,31998260500,288000,288500,288500,288000,160
|
|
20230719,115900,31952132500,288000,288000,288500,288000,107
|
|
20230719,115800,31921291500,288000,288000,288500,288000,155
|
|
20230719,115700,31876591000,288500,288500,288500,288000,421
|
|
20230719,115600,31755164500,288000,288000,288500,288000,91
|
|
20230719,115500,31728925000,288500,288000,288500,288000,93
|
|
20230719,115400,31702133000,288500,288000,288500,288000,87
|
|
20230719,115300,31677076000,288000,288000,288500,288000,102
|
|
20230719,115200,31647691000,288000,288500,288500,288000,66
|
|
20230719,115100,31628666000,288000,288000,288500,288000,205
|
|
20230719,115000,31569563500,288500,288000,288500,288000,82
|
|
20230719,114900,31545942500,288000,288500,288500,288000,23
|
|
20230719,114800,31539312500,288000,288000,288500,288000,74
|
|
20230719,114700,31517990500,288000,288000,288500,288000,119
|
|
20230719,114600,31483695000,288000,288000,288500,288000,71
|
|
20230719,114500,31463219000,288500,288500,288500,288000,438
|
|
20230719,114400,31336857500,288500,288000,288500,288000,170
|
|
20230719,114300,31287872000,288000,288500,288500,288000,124
|
|
20230719,114200,31252120500,289000,288500,289000,288000,431
|
|
20230719,114100,31127793500,288500,288000,288500,288000,193
|
|
20230719,114000,31072159000,288000,288500,288500,288000,1418
|
|
20230719,113900,30663074000,288500,288500,288500,288000,639
|
|
20230719,113800,30478727500,288000,288000,288500,288000,143
|
|
20230719,113700,30437536000,288000,288500,288500,288000,47
|
|
20230719,113600,30423988500,288500,288500,288500,288000,237
|
|
20230719,113500,30355699000,288000,288000,288500,288000,235
|
|
20230719,113400,30287990500,288000,288000,288500,288000,630
|
|
20230719,113300,30106489000,288000,288000,288500,288000,102
|
|
20230719,113200,30077071500,288000,288500,288500,288000,215
|
|
20230719,113100,30015134000,288500,288500,288500,288000,111
|
|
20230719,113000,29983122500,288500,288500,289000,288000,3117
|
|
20230719,112900,29083853500,289000,289000,289000,288500,39
|
|
20230719,112800,29072594000,288500,289000,289000,288500,77
|
|
20230719,112700,29050373500,288500,289000,289000,288500,358
|
|
20230719,112600,28946954000,289000,288500,289000,288500,2310
|
|
20230719,112500,28280302000,289000,289000,289000,288500,346
|
|
20230719,112400,28180336000,288500,289000,289000,288500,176
|
|
20230719,112300,28129494000,289000,288500,289000,288500,67
|
|
20230719,112200,28110144500,289000,288500,289000,288500,218
|
|
20230719,112100,28047224500,288500,289000,289000,288500,169
|
|
20230719,112000,27998389000,289000,289000,289000,288500,160
|
|
20230719,111900,27952160000,288500,289000,289000,288500,780
|
|
20230719,111800,27726773000,289000,289000,289000,288500,209
|
|
20230719,111700,27666396500,289000,289000,289000,288500,148
|
|
20230719,111600,27623633000,288500,288500,289000,288500,105
|
|
20230719,111500,27593325000,288500,289000,289000,288500,103
|
|
20230719,111400,27563593000,289000,289500,289500,288500,204
|
|
20230719,111300,27504728500,289000,288500,289500,288500,458
|
|
20230719,111200,27372456000,289000,289000,289500,289000,2037
|
|
20230719,111100,26783719000,289000,288500,289000,288500,216
|
|
20230719,111000,26721389000,288500,288000,288500,288000,817
|
|
20230719,110900,26485750500,288000,288500,288500,288000,602
|
|
20230719,110800,26312314500,288000,288500,288500,288000,348
|
|
20230719,110700,26212076500,288500,288500,289000,288000,1062
|
|
20230719,110600,25905709000,288500,288500,289000,288000,461
|
|
20230719,110500,25772699000,288500,288500,289000,288000,1462
|
|
20230719,110400,25351002500,288500,290000,290000,288500,4379
|
|
20230719,110300,24084215000,289500,290000,290500,289500,3471
|
|
20230719,110200,23077673500,290000,290500,290500,290000,616
|
|
20230719,110100,22898998500,290000,290500,290500,290000,196
|
|
20230719,110000,22842155000,290000,291000,291000,290000,3508
|
|
20230719,105900,21823175000,290500,291000,291000,290500,117
|
|
20230719,105800,21789175000,291000,291000,291000,290500,338
|
|
20230719,105700,21690832500,290500,290500,291000,290500,100
|
|
20230719,105600,21661781000,291000,290500,291000,290500,237
|
|
20230719,105500,21592897500,290500,290500,291000,290500,464
|
|
20230719,105400,21458000000,291000,290500,291000,290500,209
|
|
20230719,105300,21397249500,291000,290500,291000,290500,50
|
|
20230719,105200,21382710000,290500,290500,291000,290500,38
|
|
20230719,105100,21371670000,290500,290500,291000,290500,517
|
|
20230719,105000,21221465500,290500,290500,291000,290500,126
|
|
20230719,104900,21184846500,290500,290500,291000,290500,751
|
|
20230719,104800,20966668500,290500,290500,291000,290500,130
|
|
20230719,104700,20928867000,291000,291000,291500,291000,2449
|
|
20230719,104600,20216176500,291500,291500,291500,291000,93
|
|
20230719,104500,20189080000,291500,291500,291500,291000,20
|
|
20230719,104400,20183254000,291000,291000,291500,291000,222
|
|
20230719,104300,20118611500,291000,291500,291500,291000,94
|
|
20230719,104200,20091249500,291500,291500,291500,291000,232
|
|
20230719,104100,20023655500,291500,291500,291500,291000,64
|
|
20230719,104000,20005027500,291000,291000,291500,291000,43
|
|
20230719,103900,19992501000,291500,291500,291500,291000,342
|
|
20230719,103800,19892877000,291500,291500,291500,291000,325
|
|
20230719,103700,19798164500,291500,291500,291500,291000,152
|
|
20230719,103600,19753862500,291500,291000,291500,291000,620
|
|
20230719,103500,19573170500,291000,292000,292000,291000,4493
|
|
20230719,103400,18261693000,292000,292500,293000,292000,2114
|
|
20230719,103300,17643354000,292500,292500,293000,292500,441
|
|
20230719,103200,17514357500,292500,293000,293000,292500,24
|
|
20230719,103100,17507334000,292500,292500,293000,292500,206
|
|
20230719,103000,17447075500,293000,293000,293000,292500,231
|
|
20230719,102900,17379504500,293000,293000,293000,292500,51
|
|
20230719,102800,17364562500,292500,292500,293000,292500,398
|
|
20230719,102700,17248136000,292500,293000,293000,292500,377
|
|
20230719,102600,17137784000,293000,293000,293000,292500,265
|
|
20230719,102500,17060256500,293000,293000,293000,292500,59
|
|
20230719,102400,17042990500,293000,293000,293000,293000,326
|
|
20230719,102300,16947472500,293000,293500,293500,293000,636
|
|
20230719,102200,16761120500,293500,293500,293500,293000,58
|
|
20230719,102100,16744119000,293500,293000,293500,293000,9
|
|
20230719,102000,16741479500,293000,293000,293000,293000,318
|
|
20230719,101900,16648305500,293000,292500,293000,292500,202
|
|
20230719,101800,16589150500,292500,293000,293500,292500,346
|
|
20230719,101700,16487815500,293000,293000,293000,293000,3570
|
|
20230719,101600,15441805500,293500,294000,294000,293500,1923
|
|
20230719,101500,14877376500,294000,294000,294500,294000,132
|
|
20230719,101400,14838560500,294000,294000,294000,293500,693
|
|
20230719,101300,14634830500,294000,294000,294000,294000,10
|
|
20230719,101200,14631890500,293500,294000,294000,293500,468
|
|
20230719,101100,14494381500,294000,294000,294000,294000,7
|
|
20230719,101000,14492323500,294000,294500,294500,294000,90
|
|
20230719,100900,14465856500,294500,294500,295000,294000,688
|
|
20230719,100800,14263235500,294500,294000,294500,293500,484
|
|
20230719,100700,14120928000,294000,293500,294000,293500,21
|
|
20230719,100600,14114757500,293500,293500,294000,293500,53
|
|
20230719,100500,14099198500,293500,293500,294000,293500,65
|
|
20230719,100400,14080104500,293500,293500,294000,293500,168
|
|
20230719,100300,14030789500,294000,294000,294000,293500,144
|
|
20230719,100200,13988476000,293500,294000,294000,293500,24
|
|
20230719,100100,13981424000,293500,294500,294500,293500,281
|
|
20230719,100000,13898824500,294000,294000,294500,294000,144
|
|
20230719,095900,13856483500,294000,294000,294500,294000,51
|
|
20230719,095800,13841478000,294000,294000,294500,294000,128
|
|
20230719,095700,13803836000,294000,294000,294500,294000,58
|
|
20230719,095600,13786781500,294500,294000,294500,294000,80
|
|
20230719,095500,13763259000,294000,294500,294500,294000,64
|
|
20230719,095400,13744436500,294500,294000,294500,294000,59
|
|
20230719,095300,13727080000,294000,294500,294500,294000,197
|
|
20230719,095200,13669152500,294500,293500,294500,293500,1155
|
|
20230719,095100,13329898500,293500,293500,294000,293500,222
|
|
20230719,095000,13264724500,293500,293500,294000,293500,428
|
|
20230719,094900,13139100000,293500,293500,293500,293500,234
|
|
20230719,094800,13070421000,293500,293000,293500,293000,122
|
|
20230719,094700,13034640500,293000,294000,294000,293000,723
|
|
20230719,094600,12822480500,294000,294000,294000,293500,1054
|
|
20230719,094500,12512717500,294000,294500,295000,294000,365
|
|
20230719,094400,12405226500,294500,294500,294500,294000,130
|
|
20230719,094300,12366975500,294000,294500,294500,294000,26
|
|
20230719,094200,12359322000,294500,294000,294500,294000,225
|
|
20230719,094100,12293165000,294000,293500,294000,293500,619
|
|
20230719,094000,12111219000,294000,293500,294000,293500,120
|
|
20230719,093900,12075997500,293500,293500,294000,293500,218
|
|
20230719,093800,12012012000,293500,293500,294000,293500,205
|
|
20230719,093700,11951801500,294000,293500,294000,293500,404
|
|
20230719,093600,11833210500,293500,294000,294000,293500,318
|
|
20230719,093500,11739869500,294000,294000,294000,293500,195
|
|
20230719,093400,11682622000,293500,294000,294000,293500,141
|
|
20230719,093300,11641201500,294000,294000,294000,293500,142
|
|
20230719,093200,11599470500,294000,293500,294000,293500,136
|
|
20230719,093100,11559519500,294000,293500,294000,293000,1238
|
|
20230719,093000,11195866500,293500,293500,293500,293000,99
|
|
20230719,092900,11166843000,293500,293500,293500,293000,171
|
|
20230719,092800,11116730000,293500,293500,293500,293000,220
|
|
20230719,092700,11052190000,293000,293000,293500,293000,340
|
|
20230719,092600,10952421000,293500,293000,293500,293000,135
|
|
20230719,092500,10912853000,293000,294000,294000,292500,3347
|
|
20230719,092400,9931411500,293500,294500,294500,293500,3542
|
|
20230719,092300,8890385000,294500,294500,294500,294500,732
|
|
20230719,092200,8674811000,294500,294000,294500,294000,289
|
|
20230719,092100,8589733500,294000,295500,295500,294000,1123
|
|
20230719,092000,8258732500,295500,294500,295500,294000,874
|
|
20230719,091900,8001078000,295000,294500,295000,294500,912
|
|
20230719,091800,7732477000,294500,295000,295000,294500,61
|
|
20230719,091700,7714488500,294500,294500,294500,294500,83
|
|
20230719,091600,7690045000,294500,295000,295500,294500,961
|
|
20230719,091500,7406583000,295000,295000,295500,295000,802
|
|
20230719,091400,7169966500,295000,294500,295500,294500,1025
|
|
20230719,091300,6867685000,294500,295000,295000,294500,622
|
|
20230719,091200,6684484000,295000,294500,295000,294000,500
|
|
20230719,091100,6537200000,294500,294500,294500,294000,691
|
|
20230719,091000,6333724500,294500,294500,294500,294000,805
|
|
20230719,090900,6096696500,294500,295000,295500,294500,1990
|
|
20230719,090800,5510002000,295000,295500,296000,295000,700
|
|
20230719,090700,5303185000,295500,295000,296000,295000,869
|
|
20230719,090600,5046135000,295000,296000,296000,295000,747
|
|
20230719,090500,4825414000,295500,295500,296000,295500,921
|
|
20230719,090400,4553127000,295500,296000,296500,295500,503
|
|
20230719,090300,4404228500,296500,298000,298000,295500,2961
|
|
20230719,090200,3526180000,298000,298000,298000,297500,1781
|
|
20230719,090100,2995464500,298000,297000,298500,297000,4153
|
|
20230719,090000,1758012500,297500,298000,298000,296500,5903
|