626 lines
36 KiB
CSV
626 lines
36 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230705,192300,40327355000,444500,444500,444500,444500,9481
|
|
20230705,192200,40327355000,444500,444500,444500,444500,0
|
|
20230705,192100,40327355000,444500,444500,444500,444500,0
|
|
20230705,192000,40327355000,444500,444500,444500,444500,0
|
|
20230705,191900,40327355000,444500,444500,444500,444500,0
|
|
20230705,191800,40327355000,444500,444500,444500,444500,0
|
|
20230705,191700,40327355000,444500,444500,444500,444500,0
|
|
20230705,191600,40327355000,444500,444500,444500,444500,0
|
|
20230705,191500,40327355000,444500,444500,444500,444500,0
|
|
20230705,191400,40327355000,444500,444500,444500,444500,0
|
|
20230705,191300,40327355000,444500,444500,444500,444500,0
|
|
20230705,191200,40327355000,444500,444500,444500,444500,0
|
|
20230705,191100,40327355000,444500,444500,444500,444500,0
|
|
20230705,191000,40327355000,444500,444500,444500,444500,0
|
|
20230705,190900,40327355000,444500,444500,444500,444500,0
|
|
20230705,190800,40327355000,444500,444500,444500,444500,0
|
|
20230705,190700,40327355000,444500,444500,444500,444500,0
|
|
20230705,190600,40327355000,444500,444500,444500,444500,0
|
|
20230705,190500,40327355000,444500,444500,444500,444500,0
|
|
20230705,190400,40327355000,444500,444500,444500,444500,0
|
|
20230705,190300,40327355000,444500,444500,444500,444500,0
|
|
20230705,190200,40327355000,444500,444500,444500,444500,0
|
|
20230705,190100,40327355000,444500,444500,444500,444500,0
|
|
20230705,190000,40327355000,444500,444500,444500,444500,0
|
|
20230705,185900,40327355000,444500,444500,444500,444500,0
|
|
20230705,185800,40327355000,444500,444500,444500,444500,0
|
|
20230705,185700,40327355000,444500,444500,444500,444500,0
|
|
20230705,185600,40327355000,444500,444500,444500,444500,0
|
|
20230705,185500,40327355000,444500,444500,444500,444500,0
|
|
20230705,185400,40327355000,444500,444500,444500,444500,0
|
|
20230705,185300,40327355000,444500,444500,444500,444500,9481
|
|
20230705,185200,40327355000,444500,444500,444500,444500,0
|
|
20230705,185100,40327355000,444500,444500,444500,444500,0
|
|
20230705,185000,40327355000,444500,444500,444500,444500,0
|
|
20230705,184900,40327355000,444500,444500,444500,444500,0
|
|
20230705,184800,40327355000,444500,444500,444500,444500,0
|
|
20230705,184700,40327355000,444500,444500,444500,444500,0
|
|
20230705,184600,40327355000,444500,444500,444500,444500,0
|
|
20230705,184500,40327355000,444500,444500,444500,444500,0
|
|
20230705,184400,40327355000,444500,444500,444500,444500,0
|
|
20230705,184300,40327355000,444500,444500,444500,444500,0
|
|
20230705,184200,40327355000,444500,444500,444500,444500,0
|
|
20230705,184100,40327355000,444500,444500,444500,444500,0
|
|
20230705,184000,40327355000,444500,444500,444500,444500,0
|
|
20230705,183900,40327355000,444500,444500,444500,444500,0
|
|
20230705,183800,40327355000,444500,444500,444500,444500,0
|
|
20230705,183700,40327355000,444500,444500,444500,444500,0
|
|
20230705,183600,40327355000,444500,444500,444500,444500,0
|
|
20230705,183500,40327355000,444500,444500,444500,444500,0
|
|
20230705,183400,40327355000,444500,444500,444500,444500,0
|
|
20230705,183300,40327355000,444500,444500,444500,444500,0
|
|
20230705,183200,40327355000,444500,444500,444500,444500,0
|
|
20230705,183100,40327355000,444500,444500,444500,444500,0
|
|
20230705,183000,40327355000,444500,444500,444500,444500,0
|
|
20230705,182900,40327355000,444500,444500,444500,444500,0
|
|
20230705,182800,40327355000,444500,444500,444500,444500,0
|
|
20230705,182700,40327355000,444500,444500,444500,444500,0
|
|
20230705,182600,40327355000,444500,444500,444500,444500,0
|
|
20230705,182500,40327355000,444500,444500,444500,444500,0
|
|
20230705,182400,40327355000,444500,444500,444500,444500,0
|
|
20230705,182300,40327355000,444500,444500,444500,444500,9481
|
|
20230705,182200,40327355000,444500,444500,444500,444500,0
|
|
20230705,182100,40327355000,444500,444500,444500,444500,0
|
|
20230705,182000,40327355000,444500,444500,444500,444500,0
|
|
20230705,181900,40327355000,444500,444500,444500,444500,0
|
|
20230705,181800,40327355000,444500,444500,444500,444500,0
|
|
20230705,181700,40327355000,444500,444500,444500,444500,0
|
|
20230705,181600,40327355000,444500,444500,444500,444500,0
|
|
20230705,181500,40327355000,444500,444500,444500,444500,0
|
|
20230705,181400,40327355000,444500,444500,444500,444500,0
|
|
20230705,181300,40327355000,444500,444500,444500,444500,0
|
|
20230705,181200,40327355000,444500,444500,444500,444500,0
|
|
20230705,181100,40327355000,444500,444500,444500,444500,0
|
|
20230705,181000,40327355000,444500,444500,444500,444500,0
|
|
20230705,180900,40327355000,444500,444500,444500,444500,0
|
|
20230705,180800,40327355000,444500,444500,444500,444500,0
|
|
20230705,180700,40327355000,444500,444500,444500,444500,0
|
|
20230705,180600,40327355000,444500,444500,444500,444500,0
|
|
20230705,180500,40327355000,444500,444500,444500,444500,0
|
|
20230705,180400,40327355000,444500,444500,444500,444500,0
|
|
20230705,180300,40327355000,444500,444500,444500,444500,0
|
|
20230705,180200,40327355000,444500,444500,444500,444500,0
|
|
20230705,180100,40327355000,444500,444500,444500,444500,0
|
|
20230705,180000,40327355000,444500,444500,444500,444500,0
|
|
20230705,175900,40327355000,444500,444500,444500,444500,0
|
|
20230705,175800,40327355000,444500,444500,444500,444500,0
|
|
20230705,175700,40327355000,444500,444500,444500,444500,0
|
|
20230705,175600,40327355000,444500,444500,444500,444500,0
|
|
20230705,175500,40327355000,444500,444500,444500,444500,0
|
|
20230705,175400,40327355000,444500,444500,444500,444500,0
|
|
20230705,175300,40327355000,444500,444500,444500,444500,9481
|
|
20230705,175200,40327355000,444500,444500,444500,444500,0
|
|
20230705,175100,40327355000,444500,444500,444500,444500,0
|
|
20230705,175000,40327355000,444500,444500,444500,444500,0
|
|
20230705,174900,40327355000,444500,444500,444500,444500,0
|
|
20230705,174800,40327355000,444500,444500,444500,444500,0
|
|
20230705,174700,40327355000,444500,444500,444500,444500,0
|
|
20230705,174600,40327355000,444500,444500,444500,444500,0
|
|
20230705,174500,40327355000,444500,444500,444500,444500,0
|
|
20230705,174400,40327355000,444500,444500,444500,444500,0
|
|
20230705,174300,40327355000,444500,444500,444500,444500,0
|
|
20230705,174200,40327355000,444500,444500,444500,444500,0
|
|
20230705,174100,40327355000,444500,444500,444500,444500,0
|
|
20230705,174000,40327355000,444500,444500,444500,444500,0
|
|
20230705,173900,40327355000,444500,444500,444500,444500,0
|
|
20230705,173800,40327355000,444500,444500,444500,444500,0
|
|
20230705,173700,40327355000,444500,444500,444500,444500,0
|
|
20230705,173600,40327355000,444500,444500,444500,444500,0
|
|
20230705,173500,40327355000,444500,444500,444500,444500,0
|
|
20230705,173400,40327355000,444500,444500,444500,444500,0
|
|
20230705,173300,40327355000,444500,444500,444500,444500,0
|
|
20230705,173200,40327355000,444500,444500,444500,444500,0
|
|
20230705,173100,40327355000,444500,444500,444500,444500,0
|
|
20230705,173000,40327355000,444500,444500,444500,444500,0
|
|
20230705,172900,40327355000,444500,444500,444500,444500,0
|
|
20230705,172800,40327355000,444500,444500,444500,444500,0
|
|
20230705,172700,40327355000,444500,444500,444500,444500,0
|
|
20230705,172600,40327355000,444500,444500,444500,444500,0
|
|
20230705,172500,40327355000,444500,444500,444500,444500,0
|
|
20230705,172400,40327355000,444500,444500,444500,444500,0
|
|
20230705,172300,40327355000,444500,444500,444500,444500,9481
|
|
20230705,172200,40327355000,444500,444500,444500,444500,0
|
|
20230705,172100,40327355000,444500,444500,444500,444500,0
|
|
20230705,172000,40327355000,444500,444500,444500,444500,0
|
|
20230705,171900,40327355000,444500,444500,444500,444500,0
|
|
20230705,171800,40327355000,444500,444500,444500,444500,0
|
|
20230705,171700,40327355000,444500,444500,444500,444500,0
|
|
20230705,171600,40327355000,444500,444500,444500,444500,0
|
|
20230705,171500,40327355000,444500,444500,444500,444500,0
|
|
20230705,171400,40327355000,444500,444500,444500,444500,0
|
|
20230705,171300,40327355000,444500,444500,444500,444500,0
|
|
20230705,171200,40327355000,444500,444500,444500,444500,0
|
|
20230705,171100,40327355000,444500,444500,444500,444500,0
|
|
20230705,171000,40327355000,444500,444500,444500,444500,0
|
|
20230705,170900,40327355000,444500,444500,444500,444500,0
|
|
20230705,170800,40327355000,444500,444500,444500,444500,0
|
|
20230705,170700,40327355000,444500,444500,444500,444500,0
|
|
20230705,170600,40327355000,444500,444500,444500,444500,0
|
|
20230705,170500,40327355000,444500,444500,444500,444500,0
|
|
20230705,170400,40327355000,444500,444500,444500,444500,0
|
|
20230705,170300,40327355000,444500,444500,444500,444500,0
|
|
20230705,170200,40327355000,444500,444500,444500,444500,0
|
|
20230705,170100,40327355000,444500,444500,444500,444500,0
|
|
20230705,170000,40327355000,444500,444500,444500,444500,0
|
|
20230705,165900,40327355000,444500,444500,444500,444500,0
|
|
20230705,165800,40327355000,444500,444500,444500,444500,0
|
|
20230705,165700,40327355000,444500,444500,444500,444500,0
|
|
20230705,165600,40327355000,444500,444500,444500,444500,0
|
|
20230705,165500,40327355000,444500,444500,444500,444500,0
|
|
20230705,165400,40327355000,444500,444500,444500,444500,0
|
|
20230705,165300,40327355000,444500,444500,444500,444500,9481
|
|
20230705,165200,40327355000,444500,444500,444500,444500,0
|
|
20230705,165100,40327355000,444500,444500,444500,444500,0
|
|
20230705,165000,40327355000,444500,444500,444500,444500,0
|
|
20230705,164900,40327355000,444500,444500,444500,444500,0
|
|
20230705,164800,40327355000,444500,444500,444500,444500,0
|
|
20230705,164700,40327355000,444500,444500,444500,444500,0
|
|
20230705,164600,40327355000,444500,444500,444500,444500,0
|
|
20230705,164500,40327355000,444500,444500,444500,444500,0
|
|
20230705,164400,40327355000,444500,444500,444500,444500,0
|
|
20230705,164300,40327355000,444500,444500,444500,444500,0
|
|
20230705,164200,40327355000,444500,444500,444500,444500,0
|
|
20230705,164100,40327355000,444500,444500,444500,444500,0
|
|
20230705,164000,40327355000,444500,444500,444500,444500,0
|
|
20230705,163900,40327355000,444500,444500,444500,444500,0
|
|
20230705,163800,40327355000,444500,444500,444500,444500,0
|
|
20230705,163700,40327355000,444500,444500,444500,444500,0
|
|
20230705,163600,40327355000,444500,444500,444500,444500,0
|
|
20230705,163500,40327355000,444500,444500,444500,444500,0
|
|
20230705,163400,40327355000,444500,444500,444500,444500,0
|
|
20230705,163300,40327355000,444500,444500,444500,444500,0
|
|
20230705,163200,40327355000,444500,444500,444500,444500,0
|
|
20230705,163100,40327355000,444500,444500,444500,444500,0
|
|
20230705,163000,40327355000,444500,444500,444500,444500,0
|
|
20230705,162900,40327355000,444500,444500,444500,444500,0
|
|
20230705,162800,40327355000,444500,444500,444500,444500,0
|
|
20230705,162700,40327355000,444500,444500,444500,444500,0
|
|
20230705,162600,40327355000,444500,444500,444500,444500,0
|
|
20230705,162500,40327355000,444500,444500,444500,444500,0
|
|
20230705,162400,40327355000,444500,444500,444500,444500,0
|
|
20230705,162300,40327355000,444500,444500,444500,444500,9481
|
|
20230705,162200,40327355000,444500,444500,444500,444500,0
|
|
20230705,162100,40327355000,444500,444500,444500,444500,0
|
|
20230705,162000,40327355000,444500,444500,444500,444500,0
|
|
20230705,161900,40327355000,444500,444500,444500,444500,0
|
|
20230705,161800,40327355000,444500,444500,444500,444500,0
|
|
20230705,161700,40327355000,444500,444500,444500,444500,0
|
|
20230705,161600,40327355000,444500,444500,444500,444500,0
|
|
20230705,161500,40327355000,444500,444500,444500,444500,0
|
|
20230705,161400,40327355000,444500,444500,444500,444500,0
|
|
20230705,161300,40327355000,444500,444500,444500,444500,0
|
|
20230705,161200,40327355000,444500,444500,444500,444500,0
|
|
20230705,161100,40327355000,444500,444500,444500,444500,0
|
|
20230705,161000,40327355000,444500,444500,444500,444500,0
|
|
20230705,160900,40327355000,444500,444500,444500,444500,0
|
|
20230705,160800,40327355000,444500,444500,444500,444500,0
|
|
20230705,160700,40327355000,444500,444500,444500,444500,0
|
|
20230705,160600,40327355000,444500,444500,444500,444500,0
|
|
20230705,160500,40327355000,444500,444500,444500,444500,0
|
|
20230705,160400,40327355000,444500,444500,444500,444500,0
|
|
20230705,160300,40327355000,444500,444500,444500,444500,0
|
|
20230705,160200,40327355000,444500,444500,444500,444500,0
|
|
20230705,160100,40327355000,444500,444500,444500,444500,0
|
|
20230705,160000,40327355000,444500,444500,444500,444500,0
|
|
20230705,155900,40327355000,444500,444500,444500,444500,0
|
|
20230705,155800,40327355000,444500,444500,444500,444500,0
|
|
20230705,155700,40327355000,444500,444500,444500,444500,0
|
|
20230705,155600,40327355000,444500,444500,444500,444500,0
|
|
20230705,155500,40327355000,444500,444500,444500,444500,0
|
|
20230705,155400,40327355000,444500,444500,444500,444500,0
|
|
20230705,155300,40327355000,444500,444500,444500,444500,9481
|
|
20230705,155200,40327355000,444500,444500,444500,444500,0
|
|
20230705,155100,40327355000,444500,444500,444500,444500,0
|
|
20230705,155000,40327355000,444500,444500,444500,444500,0
|
|
20230705,154900,40327355000,444500,444500,444500,444500,0
|
|
20230705,154800,40327355000,444500,444500,444500,444500,0
|
|
20230705,154700,40327355000,444500,444500,444500,444500,0
|
|
20230705,154600,40327355000,444500,444500,444500,444500,0
|
|
20230705,154500,40327355000,444500,444500,444500,444500,0
|
|
20230705,154400,40327355000,444500,444500,444500,444500,0
|
|
20230705,154300,40327355000,444500,444500,444500,444500,0
|
|
20230705,154200,40327355000,444500,444500,444500,444500,0
|
|
20230705,154100,40327355000,444500,444500,444500,444500,0
|
|
20230705,154000,40327355000,444500,444500,444500,444500,0
|
|
20230705,153900,40327355000,444500,444500,444500,444500,0
|
|
20230705,153800,40327355000,444500,444500,444500,444500,0
|
|
20230705,153700,40327355000,444500,444500,444500,444500,0
|
|
20230705,153600,40327355000,444500,444500,444500,444500,0
|
|
20230705,153500,40327355000,444500,444500,444500,444500,0
|
|
20230705,153400,40327355000,444500,444500,444500,444500,0
|
|
20230705,153300,40327355000,444500,444500,444500,444500,0
|
|
20230705,153200,40327355000,444500,444500,444500,444500,0
|
|
20230705,153100,40327355000,444500,444500,444500,444500,0
|
|
20230705,153000,40327355000,444500,444500,444500,444500,9481
|
|
20230705,152900,36113050500,446000,446000,446000,446000,0
|
|
20230705,152800,36113050500,446000,446000,446000,446000,0
|
|
20230705,152700,36113050500,446000,446000,446000,446000,0
|
|
20230705,152600,36113050500,446000,446000,446000,446000,0
|
|
20230705,152500,36113050500,446000,446000,446000,446000,0
|
|
20230705,152400,36113050500,446000,446000,446000,446000,0
|
|
20230705,152300,36113050500,446000,446000,446000,446000,0
|
|
20230705,152200,36113050500,446000,446000,446000,446000,0
|
|
20230705,152100,36113050500,446000,446000,446000,446000,0
|
|
20230705,152000,36113050500,446000,446000,446000,446000,0
|
|
20230705,151900,36113050500,446000,444500,446000,444000,1388
|
|
20230705,151800,35495691500,444000,444500,445000,444000,854
|
|
20230705,151700,35116346000,444500,444500,445000,444500,554
|
|
20230705,151600,34870061000,444500,445000,445000,444500,412
|
|
20230705,151500,34686891000,445000,444500,445000,444500,183
|
|
20230705,151400,34605502500,445000,445000,445000,444500,329
|
|
20230705,151300,34459160500,444500,444500,445000,444000,1920
|
|
20230705,151200,33605661000,445000,445000,445500,444500,581
|
|
20230705,151100,33347149000,445000,445000,445500,444500,960
|
|
20230705,151000,32919958500,445500,445000,445500,445000,870
|
|
20230705,150900,32532781000,445500,445500,445500,445000,919
|
|
20230705,150800,32123802000,445500,445000,445500,445000,654
|
|
20230705,150700,31832447500,445500,445500,445500,445000,500
|
|
20230705,150600,31609849500,445000,445500,445500,445000,175
|
|
20230705,150500,31531890000,445500,445500,446000,445000,1758
|
|
20230705,150400,30748718500,445500,445500,446000,445500,151
|
|
20230705,150300,30681446000,445500,445500,446000,445500,1136
|
|
20230705,150200,30175338500,445500,446500,446500,445500,1975
|
|
20230705,150100,29294579500,446000,446000,446500,446000,189
|
|
20230705,150000,29210278500,446000,446000,446500,446000,218
|
|
20230705,145900,29113047500,446000,446000,446500,446000,73
|
|
20230705,145800,29080485500,446000,446000,446500,446000,96
|
|
20230705,145700,29037645500,446500,446500,446500,446000,199
|
|
20230705,145600,28948800500,447000,446500,447000,446000,83
|
|
20230705,145500,28911740500,446500,446500,446500,446000,170
|
|
20230705,145400,28835845000,446500,446500,447000,446500,141
|
|
20230705,145300,28772888000,446500,446500,446500,446500,73
|
|
20230705,145200,28740293500,446500,446500,447000,446000,339
|
|
20230705,145100,28588881000,446500,446000,446500,446000,63
|
|
20230705,145000,28560767000,446000,446500,447000,446000,316
|
|
20230705,144900,28419703000,446500,446500,446500,446500,74
|
|
20230705,144800,28386662000,446500,446500,447000,446000,1189
|
|
20230705,144700,27855776500,446500,446500,447000,446500,158
|
|
20230705,144600,27785227000,446500,446000,447000,446000,129
|
|
20230705,144500,27727638000,446000,446500,446500,446000,900
|
|
20230705,144400,27325798000,446500,446500,447000,446500,85
|
|
20230705,144300,27287819500,446500,446500,447000,446500,335
|
|
20230705,144200,27138221500,446500,446500,447000,446500,54
|
|
20230705,144100,27114101000,446500,447000,447000,446500,102
|
|
20230705,144000,27068534000,446500,446500,447000,446500,82
|
|
20230705,143900,27031904000,447000,446500,447000,446500,189
|
|
20230705,143800,26947447000,447000,447500,447500,446500,1875
|
|
20230705,143700,26109312500,447000,447500,447500,447000,224
|
|
20230705,143600,26009175000,447000,447000,447500,447000,93
|
|
20230705,143500,25967598000,447000,447000,447500,447000,294
|
|
20230705,143400,25836178000,447000,447000,447500,447000,28
|
|
20230705,143300,25823658000,447000,447000,447500,447000,53
|
|
20230705,143200,25799964500,447000,447000,447500,447000,47
|
|
20230705,143100,25778946000,447000,447000,447500,447000,168
|
|
20230705,143000,25703837500,447000,447000,447500,447000,87
|
|
20230705,142900,25664923500,447000,447500,448000,447000,101
|
|
20230705,142800,25619730000,447500,447500,448000,447500,149
|
|
20230705,142700,25553052000,447500,447500,447500,447000,324
|
|
20230705,142600,25408069500,447500,447500,447500,447000,162
|
|
20230705,142500,25335625000,447000,447000,447500,447000,53
|
|
20230705,142400,25311925500,447500,447000,447500,447000,155
|
|
20230705,142300,25242607000,447000,447500,447500,447000,74
|
|
20230705,142200,25209508000,447000,447500,448000,447000,323
|
|
20230705,142100,25064974000,447500,447500,448000,447000,310
|
|
20230705,142000,24926256000,447500,448000,448000,447500,19
|
|
20230705,141900,24917752500,448000,447500,448000,447500,44
|
|
20230705,141800,24898061000,447500,447500,447500,447500,49
|
|
20230705,141700,24876133500,447500,447500,448000,447500,134
|
|
20230705,141600,24816167500,447500,448000,448000,447500,32
|
|
20230705,141500,24801847000,447500,447500,448000,447500,30
|
|
20230705,141400,24788421000,447500,447500,447500,447500,59
|
|
20230705,141300,24762018500,447500,447500,447500,447000,390
|
|
20230705,141200,24587500000,447000,447500,447500,447000,140
|
|
20230705,141100,24524876500,447500,447500,448000,447500,762
|
|
20230705,141000,24183879000,448000,447500,448000,447500,21
|
|
20230705,140900,24174478000,447500,447500,448000,447500,55
|
|
20230705,140800,24149864000,447500,447500,448000,447500,62
|
|
20230705,140700,24122116000,447500,448000,448000,447500,208
|
|
20230705,140600,24029035000,448000,448000,448000,447500,20
|
|
20230705,140500,24020078000,447500,447500,448000,447500,39
|
|
20230705,140400,24002624500,448000,448000,448000,447500,28
|
|
20230705,140300,23990092500,448000,448000,448000,447500,29
|
|
20230705,140200,23977112500,447500,447500,448000,447500,104
|
|
20230705,140100,23930571000,447500,447500,448000,447500,109
|
|
20230705,140000,23881741500,448000,448000,448000,447500,126
|
|
20230705,135900,23825314000,448000,448000,448500,447500,389
|
|
20230705,135800,23651041500,448000,448000,448500,448000,66
|
|
20230705,135700,23621468500,448000,448000,448500,448000,75
|
|
20230705,135600,23587864500,448000,448000,448500,448000,17
|
|
20230705,135500,23580243500,448000,448000,448500,448000,60
|
|
20230705,135400,23553358500,448000,448500,448500,448000,86
|
|
20230705,135300,23514820500,448000,448000,448500,448000,39
|
|
20230705,135200,23497341500,448000,448000,448500,448000,29
|
|
20230705,135100,23484338500,448000,448000,448000,448000,22
|
|
20230705,135000,23474482500,448500,448000,448500,448000,416
|
|
20230705,134900,23288113500,448000,447500,448000,447500,320
|
|
20230705,134800,23144787500,448000,447500,448000,447500,51
|
|
20230705,134700,23121956500,448000,448000,448000,447500,4
|
|
20230705,134600,23120165000,448000,447500,448000,447500,21
|
|
20230705,134500,23110758000,447500,447500,448000,447500,365
|
|
20230705,134400,22947414500,447500,447500,447500,447500,13
|
|
20230705,134300,22941597000,447500,447500,448000,447500,105
|
|
20230705,134200,22894608000,447500,448000,448000,447500,132
|
|
20230705,134100,22835536000,448000,448000,448000,447500,41
|
|
20230705,134000,22817184500,448000,448000,448500,448000,57
|
|
20230705,133900,22791647500,448000,448000,448500,447500,109
|
|
20230705,133800,22742813000,448500,448000,448500,448000,149
|
|
20230705,133700,22676059500,448000,448000,448500,448000,26
|
|
20230705,133600,22664411000,448000,448500,448500,448000,47
|
|
20230705,133500,22643352500,448500,448000,448500,447500,623
|
|
20230705,133400,22364394500,447500,448000,448000,447500,145
|
|
20230705,133300,22299484500,447500,447500,448000,447500,1149
|
|
20230705,133200,21784873000,447500,447500,447500,447500,28
|
|
20230705,133100,21772343000,447500,447500,448000,447500,117
|
|
20230705,133000,21719984500,447500,448000,448500,447500,1333
|
|
20230705,132900,21122860000,448000,448000,448500,448000,50
|
|
20230705,132800,21100457500,448000,448000,448000,448000,14
|
|
20230705,132700,21094185500,448000,448500,448500,448000,23
|
|
20230705,132600,21083878000,448500,448000,448500,448000,47
|
|
20230705,132500,21062821500,448000,448500,449000,448000,273
|
|
20230705,132400,20940381000,449000,448500,449000,448500,163
|
|
20230705,132300,20867269000,448500,449000,449000,448500,2
|
|
20230705,132200,20866371500,448500,448500,449000,448500,22
|
|
20230705,132100,20856501500,448500,448500,449000,448500,43
|
|
20230705,132000,20837215000,448500,449000,449000,448500,23
|
|
20230705,131900,20826897000,448500,449000,449000,448500,50
|
|
20230705,131800,20804467500,449000,449000,449000,448500,19
|
|
20230705,131700,20795937500,449000,448500,449000,448500,77
|
|
20230705,131600,20761396500,448500,448500,448500,448500,55
|
|
20230705,131500,20736729000,448500,449000,449000,448500,11
|
|
20230705,131400,20731794000,448500,448000,448500,448000,338
|
|
20230705,131300,20580229000,448500,448500,448500,448500,47
|
|
20230705,131200,20559149500,448500,448000,448500,448000,155
|
|
20230705,131100,20489649000,448500,448500,448500,448000,24
|
|
20230705,131000,20478886500,448500,449000,449000,448000,739
|
|
20230705,130900,20147443500,449000,448500,449000,448500,55
|
|
20230705,130800,20122775000,449000,449000,449000,448500,53
|
|
20230705,130700,20098997500,448500,448500,449000,448500,127
|
|
20230705,130600,20042037000,448500,448500,449000,448500,97
|
|
20230705,130500,19998531000,448500,448500,448500,448500,28
|
|
20230705,130400,19985973000,448500,448500,449000,448500,81
|
|
20230705,130300,19949643000,448500,448500,448500,448500,12
|
|
20230705,130200,19944261000,448500,448500,449000,448500,161
|
|
20230705,130100,19872051000,448500,449000,449500,448500,540
|
|
20230705,130000,19629600500,449000,449500,449500,449000,95
|
|
20230705,125900,19586941000,449500,449000,449500,449000,41
|
|
20230705,125800,19568528000,449500,449000,449500,449000,32
|
|
20230705,125700,19554149000,449000,449000,449500,449000,35
|
|
20230705,125600,19538433000,449000,449000,449500,449000,98
|
|
20230705,125500,19494430500,449000,449000,449500,449000,191
|
|
20230705,125400,19408668000,449500,449000,449500,449000,34
|
|
20230705,125300,19393398500,449000,449000,449500,449000,31
|
|
20230705,125200,19379476500,449500,449500,449500,449000,20
|
|
20230705,125100,19370490500,449500,449000,449500,449000,8
|
|
20230705,125000,19366898000,449000,449500,449500,449000,36
|
|
20230705,124900,19350732500,449000,449500,449500,449000,80
|
|
20230705,124800,19314811500,449500,449000,449500,449000,24
|
|
20230705,124700,19304033500,449500,449000,449500,449000,44
|
|
20230705,124600,19284263500,449500,450000,450000,449500,217
|
|
20230705,124500,19186721000,449500,450000,450000,449500,27
|
|
20230705,124400,19174581000,449500,450000,450000,449500,17
|
|
20230705,124300,19166934500,450000,450000,450000,449500,24
|
|
20230705,124200,19156145000,450000,449500,450000,449500,8
|
|
20230705,124100,19152548000,449500,449500,450000,449500,27
|
|
20230705,124000,19140410500,449000,449500,449500,449000,59
|
|
20230705,123900,19113892500,449500,449500,449500,449000,82
|
|
20230705,123800,19077034000,449000,449500,449500,449000,36
|
|
20230705,123700,19060867000,449500,449500,449500,449500,206
|
|
20230705,123600,18968270000,449500,449500,449500,449000,195
|
|
20230705,123500,18880699500,449500,449500,450000,449500,26
|
|
20230705,123400,18869011500,449500,449500,450000,449500,100
|
|
20230705,123300,18824060500,449500,449500,449500,449500,24
|
|
20230705,123200,18813272500,449500,449500,450000,449500,40
|
|
20230705,123100,18795291000,449500,449500,450000,449500,48
|
|
20230705,123000,18773714500,449500,449500,450000,449500,54
|
|
20230705,122900,18749437000,450000,449500,450000,449500,36
|
|
20230705,122800,18733248000,449500,450000,450000,449500,85
|
|
20230705,122700,18694998500,450000,450000,450000,449500,757
|
|
20230705,122600,18354355500,450000,449500,450000,449500,60
|
|
20230705,122500,18327376500,449500,449500,450000,449500,19
|
|
20230705,122400,18318834500,449500,449500,449500,449500,51
|
|
20230705,122300,18295910000,450000,449000,450000,449000,524
|
|
20230705,122200,18060547000,448500,448500,449000,448500,68
|
|
20230705,122100,18030043000,448500,448500,449000,448500,54
|
|
20230705,122000,18005823500,449000,449000,449000,448500,48
|
|
20230705,121900,17984292000,449000,449000,449000,448500,126
|
|
20230705,121800,17927739500,449000,449000,449000,449000,330
|
|
20230705,121700,17779569500,449000,449500,449500,449000,35
|
|
20230705,121600,17763850500,449000,449500,449500,449000,60
|
|
20230705,121500,17736906500,449000,449000,449500,449000,15
|
|
20230705,121400,17730169500,449000,449500,449500,449000,60
|
|
20230705,121300,17703215000,449000,449500,449500,449000,15
|
|
20230705,121200,17696479000,449500,449500,449500,449000,39
|
|
20230705,121100,17678961000,449500,449500,449500,449000,5
|
|
20230705,121000,17676714000,449500,449500,449500,449000,6
|
|
20230705,120900,17674017500,449000,449000,449500,449000,33
|
|
20230705,120800,17659198500,449000,449000,449000,449000,6
|
|
20230705,120700,17656504500,449000,449500,449500,449000,150
|
|
20230705,120600,17589129000,449000,449000,449500,449000,30
|
|
20230705,120500,17575645000,449500,449500,449500,449000,60
|
|
20230705,120400,17548676000,450000,449500,450000,449500,64
|
|
20230705,120300,17519906000,450000,450000,450000,450000,37
|
|
20230705,120200,17503256000,450000,449500,450000,449000,96
|
|
20230705,120100,17460091500,449500,449500,449500,449000,144
|
|
20230705,120000,17395365000,449000,450000,450000,449000,22
|
|
20230705,115900,17385482500,449500,449000,449500,449000,429
|
|
20230705,115800,17192652000,449000,449000,449500,449000,12
|
|
20230705,115700,17187261500,449000,449500,449500,449000,30
|
|
20230705,115600,17173787500,449000,449000,449000,449000,7
|
|
20230705,115500,17170644500,449000,449000,449500,449000,53
|
|
20230705,115400,17146846500,449000,449000,449000,449000,249
|
|
20230705,115300,17035045500,449000,448500,449000,448500,38
|
|
20230705,115200,17018000500,448500,449000,449000,448500,14
|
|
20230705,115100,17011717500,448500,448500,449000,448500,44
|
|
20230705,115000,16991982500,449000,448500,449000,448500,444
|
|
20230705,114900,16792826000,449000,448500,449000,448500,73
|
|
20230705,114800,16760072000,449000,448500,449000,448500,40
|
|
20230705,114700,16742131000,449000,449000,449000,448500,66
|
|
20230705,114600,16712497500,449500,448500,449500,448500,279
|
|
20230705,114500,16587236500,448500,449000,449000,448000,295
|
|
20230705,114400,16454974500,449000,449000,449000,448500,12
|
|
20230705,114300,16449587000,448500,448500,449000,448500,30
|
|
20230705,114200,16436131000,448500,449000,449000,448500,25
|
|
20230705,114100,16424917500,448500,448500,448500,448500,32
|
|
20230705,114000,16410565500,448500,448500,449000,448500,35
|
|
20230705,113900,16394867000,448500,448500,449000,448500,73
|
|
20230705,113800,16362125500,448500,448500,448500,448500,71
|
|
20230705,113700,16330282000,448500,448500,449000,448500,223
|
|
20230705,113600,16230263000,448500,448500,448500,448500,20
|
|
20230705,113500,16221293000,448500,448500,449000,448500,19
|
|
20230705,113400,16212764500,448500,448500,449000,448500,21
|
|
20230705,113300,16203345500,448500,448500,448500,448500,23
|
|
20230705,113200,16193030000,449000,448500,449000,448500,37
|
|
20230705,113100,16176426500,448500,449000,449000,448500,35
|
|
20230705,113000,16160723000,448500,448500,449000,448500,33
|
|
20230705,112900,16145921500,448500,448500,448500,448500,37
|
|
20230705,112800,16129327000,448500,448000,449000,448000,307
|
|
20230705,112700,15991669500,448500,448500,448500,448000,215
|
|
20230705,112600,15895344000,448000,448000,448500,448000,43
|
|
20230705,112500,15876078000,448000,448500,448500,448000,73
|
|
20230705,112400,15843371000,448500,448000,448500,447500,852
|
|
20230705,112300,15461599500,448000,447500,448000,447500,280
|
|
20230705,112200,15336236000,447500,447500,448000,447500,651
|
|
20230705,112100,15044900500,447500,447500,448000,447500,229
|
|
20230705,112000,14942419500,448000,448000,448500,447500,1922
|
|
20230705,111900,14081372500,448500,448500,448500,448000,45
|
|
20230705,111800,14061201000,448000,448500,448500,448000,49
|
|
20230705,111700,14039229000,448000,448500,448500,448000,44
|
|
20230705,111600,14019516000,448500,448000,448500,448000,24
|
|
20230705,111500,14008758500,448500,448000,448500,448000,191
|
|
20230705,111400,13923181000,448500,448500,448500,448000,62
|
|
20230705,111300,13895396000,448500,448500,449000,448000,831
|
|
20230705,111200,13522704500,449000,449000,449000,448500,193
|
|
20230705,111100,13436064000,449000,449000,449000,448500,24
|
|
20230705,111000,13425290500,448500,449000,449000,448500,45
|
|
20230705,110900,13405096000,449000,449000,449000,448500,28
|
|
20230705,110800,13392530000,449000,449000,449000,448500,31
|
|
20230705,110700,13378614000,449000,449000,449000,448500,356
|
|
20230705,110600,13218944500,449000,449000,449000,449000,16
|
|
20230705,110500,13211760500,449000,449000,449000,448500,48
|
|
20230705,110400,13190209000,449000,449000,449000,448500,32
|
|
20230705,110300,13175842000,449000,449000,449000,448500,43
|
|
20230705,110200,13156536000,449000,449000,449000,448500,24
|
|
20230705,110100,13145761000,449000,449000,449000,448500,36
|
|
20230705,110000,13129599000,448500,449000,449000,448500,86
|
|
20230705,105900,13091016000,448500,449000,449000,448500,372
|
|
20230705,105800,12923993500,449000,449000,449000,448500,148
|
|
20230705,105700,12857610500,449000,448500,449000,448500,50
|
|
20230705,105600,12835162500,448500,449000,449000,448500,27
|
|
20230705,105500,12823047000,449000,449000,449000,448500,41
|
|
20230705,105400,12804643500,448500,449000,449000,448500,38
|
|
20230705,105300,12787595000,449000,449000,449000,448500,20
|
|
20230705,105200,12778615500,448500,449000,449000,448500,38
|
|
20230705,105100,12761554500,449000,448500,449000,448500,33
|
|
20230705,105000,12746738000,449000,449000,449500,449000,324
|
|
20230705,104900,12601258500,449000,449000,449500,449000,540
|
|
20230705,104800,12358795000,449000,449000,449000,448500,83
|
|
20230705,104700,12321529500,448500,448500,449000,448500,33
|
|
20230705,104600,12306721500,449000,449000,449000,448500,25
|
|
20230705,104500,12295502000,449000,449000,449000,448500,92
|
|
20230705,104400,12254211000,449000,449000,449000,448500,783
|
|
20230705,104300,11902651500,448500,449000,449000,448500,631
|
|
20230705,104200,11619435000,449000,449500,449500,449000,292
|
|
20230705,104100,11488324000,449500,449000,449500,449000,130
|
|
20230705,104000,11429892000,449000,449000,449500,449000,154
|
|
20230705,103900,11360744000,449000,449500,449500,449000,49
|
|
20230705,103800,11338740000,449000,449500,449500,449000,160
|
|
20230705,103700,11266844500,449500,449000,449500,449000,21
|
|
20230705,103600,11257412500,449000,449500,449500,449000,7
|
|
20230705,103500,11254269000,449500,449500,449500,449000,14
|
|
20230705,103400,11247980000,449500,449000,449500,449000,22
|
|
20230705,103300,11238100000,449000,449000,449500,449000,81
|
|
20230705,103200,11201729500,449500,449500,449500,449000,103
|
|
20230705,103100,11155467500,449500,449500,449500,449000,86
|
|
20230705,103000,11116824500,449500,449500,449500,449000,32
|
|
20230705,102900,11102442000,449500,449000,449500,449000,21
|
|
20230705,102800,11093007500,449000,449000,449500,449000,65
|
|
20230705,102700,11063818500,449500,449000,449500,449000,113
|
|
20230705,102600,11013033000,449000,449500,449500,449000,35
|
|
20230705,102500,10997303000,449500,449000,449500,449000,63
|
|
20230705,102400,10969011000,449000,449500,449500,449000,31
|
|
20230705,102300,10955089500,449500,449500,449500,449000,14
|
|
20230705,102200,10948799000,449000,449000,449000,449000,32
|
|
20230705,102100,10934431000,449000,449000,449500,449000,341
|
|
20230705,102000,10781321500,449000,449000,449500,449000,76
|
|
20230705,101900,10747196500,449500,449500,449500,449000,192
|
|
20230705,101800,10660897500,449500,450000,450000,449500,49
|
|
20230705,101700,10638868000,449500,449500,450000,449500,11
|
|
20230705,101600,10633920000,450000,449500,450000,449500,424
|
|
20230705,101500,10443330000,449500,449000,449500,449000,21
|
|
20230705,101400,10433896000,449000,449000,449500,449000,89
|
|
20230705,101300,10393929000,449000,449000,449500,449000,22
|
|
20230705,101200,10384046000,449000,449000,449500,449000,53
|
|
20230705,101100,10360237500,449000,449000,449000,449000,14
|
|
20230705,101000,10353951500,449500,449500,450000,449500,107
|
|
20230705,100900,10305853000,450000,449500,450000,449500,26
|
|
20230705,100800,10294165500,449500,449500,450000,449500,103
|
|
20230705,100700,10247866500,450000,450000,450000,449500,10
|
|
20230705,100600,10243368000,450000,450000,450000,449500,304
|
|
20230705,100500,10106580500,450500,450500,450500,450000,45
|
|
20230705,100400,10086308500,450500,451000,451000,450500,67
|
|
20230705,100300,10056124000,450500,450500,451000,450500,17
|
|
20230705,100200,10048465000,450500,450500,450500,450000,159
|
|
20230705,100100,9976836000,450000,449500,450500,449500,309
|
|
20230705,100000,9837785000,450000,450000,450000,449500,353
|
|
20230705,095900,9678953500,449500,449000,450000,449000,204
|
|
20230705,095800,9587240500,449500,449500,450000,449500,210
|
|
20230705,095700,9492843000,449500,450000,450000,449500,120
|
|
20230705,095600,9438899500,450000,449500,450000,449500,32
|
|
20230705,095500,9424515000,449500,450000,450000,449500,17
|
|
20230705,095400,9416870500,449500,448500,450000,448500,432
|
|
20230705,095300,9222770000,448500,449000,449500,448500,240
|
|
20230705,095200,9115042500,449000,449000,449500,449000,173
|
|
20230705,095100,9037344500,449000,449500,449500,449000,90
|
|
20230705,095000,8996930500,449500,449500,449500,449000,363
|
|
20230705,094900,8833934500,449000,449500,449500,449000,30
|
|
20230705,094800,8820462500,449500,449500,449500,449000,160
|
|
20230705,094700,8748559500,449500,449500,449500,449000,115
|
|
20230705,094600,8696869500,449500,449500,449500,449500,66
|
|
20230705,094500,8667202500,449500,449500,449500,449500,167
|
|
20230705,094400,8592136000,449500,449500,449500,449500,40
|
|
20230705,094300,8574156000,449500,450000,450000,449500,160
|
|
20230705,094200,8502232500,450000,450000,450000,450000,40
|
|
20230705,094100,8484232500,450000,449000,450500,449000,200
|
|
20230705,094000,8394291500,449000,448500,449500,448500,736
|
|
20230705,093900,8063932500,448500,449000,449000,448000,937
|
|
20230705,093800,7643658000,449000,450000,450500,449000,2127
|
|
20230705,093700,6687245500,450000,450500,450500,450000,135
|
|
20230705,093600,6626475000,450500,450000,450500,450000,330
|
|
20230705,093500,6477955500,450500,451000,451000,450000,786
|
|
20230705,093400,6123777000,451000,451500,451500,451000,83
|
|
20230705,093300,6086326000,451500,451500,452000,451500,71
|
|
20230705,093200,6054267500,452000,451000,452000,450500,342
|
|
20230705,093100,5899972000,451000,451000,451000,450500,154
|
|
20230705,093000,5830519000,451000,451000,451000,450500,100
|
|
20230705,092900,5785432000,451000,451000,451500,450500,604
|
|
20230705,092800,5513009500,450500,451000,451000,450500,450
|
|
20230705,092700,5310259000,450500,450500,451000,450500,228
|
|
20230705,092600,5207509000,450500,451000,451000,450500,110
|
|
20230705,092500,5157949000,451000,452000,452000,450500,1229
|
|
20230705,092400,4603628500,452000,452000,452000,451500,123
|
|
20230705,092300,4548034000,452000,452000,452000,451500,109
|
|
20230705,092200,4498789000,452000,451500,452000,451000,183
|
|
20230705,092100,4416148500,451500,451500,451500,451000,100
|
|
20230705,092000,4371001500,451500,451000,452000,451000,1008
|
|
20230705,091900,3916082000,451000,451000,451000,450500,243
|
|
20230705,091800,3806587500,451000,452000,452000,451000,1041
|
|
20230705,091700,3336752000,452000,452500,452500,452000,168
|
|
20230705,091600,3260742000,452500,452500,452500,452000,70
|
|
20230705,091500,3229067500,452500,452500,452500,452500,36
|
|
20230705,091400,3212777500,452500,453500,454000,452000,696
|
|
20230705,091300,2897682500,454000,454000,454000,454000,15
|
|
20230705,091200,2890872500,453500,454000,454000,453500,142
|
|
20230705,091100,2826422500,453500,453500,454000,453500,91
|
|
20230705,091000,2785144000,453500,455000,455500,453500,278
|
|
20230705,090900,2658786500,455000,455000,455500,454500,529
|
|
20230705,090800,2418004500,455500,455500,455500,455000,107
|
|
20230705,090700,2369273000,455500,456000,456500,455500,289
|
|
20230705,090600,2237514000,456000,456000,456500,455000,374
|
|
20230705,090500,2067048500,456500,455000,457000,455000,611
|
|
20230705,090400,1788385000,454500,455000,455000,454500,79
|
|
20230705,090300,1752441000,455000,453500,455500,453500,664
|
|
20230705,090200,1450734500,453500,454000,454000,453000,277
|
|
20230705,090100,1325118000,454000,453000,454000,452500,359
|
|
20230705,090000,1162356500,453000,451000,454000,451000,2575
|