627 lines
36 KiB
CSV
627 lines
36 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230710,192400,44446460500,440000,440000,440000,440000,6206
|
|
20230710,192300,44446460500,440000,440000,440000,440000,0
|
|
20230710,192200,44446460500,440000,440000,440000,440000,0
|
|
20230710,192100,44446460500,440000,440000,440000,440000,0
|
|
20230710,192000,44446460500,440000,440000,440000,440000,0
|
|
20230710,191900,44446460500,440000,440000,440000,440000,0
|
|
20230710,191800,44446460500,440000,440000,440000,440000,0
|
|
20230710,191700,44446460500,440000,440000,440000,440000,0
|
|
20230710,191600,44446460500,440000,440000,440000,440000,0
|
|
20230710,191500,44446460500,440000,440000,440000,440000,0
|
|
20230710,191400,44446460500,440000,440000,440000,440000,0
|
|
20230710,191300,44446460500,440000,440000,440000,440000,0
|
|
20230710,191200,44446460500,440000,440000,440000,440000,0
|
|
20230710,191100,44446460500,440000,440000,440000,440000,0
|
|
20230710,191000,44446460500,440000,440000,440000,440000,0
|
|
20230710,190900,44446460500,440000,440000,440000,440000,0
|
|
20230710,190800,44446460500,440000,440000,440000,440000,0
|
|
20230710,190700,44446460500,440000,440000,440000,440000,0
|
|
20230710,190600,44446460500,440000,440000,440000,440000,0
|
|
20230710,190500,44446460500,440000,440000,440000,440000,0
|
|
20230710,190400,44446460500,440000,440000,440000,440000,0
|
|
20230710,190300,44446460500,440000,440000,440000,440000,0
|
|
20230710,190200,44446460500,440000,440000,440000,440000,0
|
|
20230710,190100,44446460500,440000,440000,440000,440000,0
|
|
20230710,190000,44446460500,440000,440000,440000,440000,0
|
|
20230710,185900,44446460500,440000,440000,440000,440000,0
|
|
20230710,185800,44446460500,440000,440000,440000,440000,0
|
|
20230710,185700,44446460500,440000,440000,440000,440000,0
|
|
20230710,185600,44446460500,440000,440000,440000,440000,0
|
|
20230710,185500,44446460500,440000,440000,440000,440000,0
|
|
20230710,185400,44446460500,440000,440000,440000,440000,6206
|
|
20230710,185300,44446460500,440000,440000,440000,440000,0
|
|
20230710,185200,44446460500,440000,440000,440000,440000,0
|
|
20230710,185100,44446460500,440000,440000,440000,440000,0
|
|
20230710,185000,44446460500,440000,440000,440000,440000,0
|
|
20230710,184900,44446460500,440000,440000,440000,440000,0
|
|
20230710,184800,44446460500,440000,440000,440000,440000,0
|
|
20230710,184700,44446460500,440000,440000,440000,440000,0
|
|
20230710,184600,44446460500,440000,440000,440000,440000,0
|
|
20230710,184500,44446460500,440000,440000,440000,440000,0
|
|
20230710,184400,44446460500,440000,440000,440000,440000,0
|
|
20230710,184300,44446460500,440000,440000,440000,440000,0
|
|
20230710,184200,44446460500,440000,440000,440000,440000,0
|
|
20230710,184100,44446460500,440000,440000,440000,440000,0
|
|
20230710,184000,44446460500,440000,440000,440000,440000,0
|
|
20230710,183900,44446460500,440000,440000,440000,440000,0
|
|
20230710,183800,44446460500,440000,440000,440000,440000,0
|
|
20230710,183700,44446460500,440000,440000,440000,440000,0
|
|
20230710,183600,44446460500,440000,440000,440000,440000,0
|
|
20230710,183500,44446460500,440000,440000,440000,440000,0
|
|
20230710,183400,44446460500,440000,440000,440000,440000,0
|
|
20230710,183300,44446460500,440000,440000,440000,440000,0
|
|
20230710,183200,44446460500,440000,440000,440000,440000,0
|
|
20230710,183100,44446460500,440000,440000,440000,440000,0
|
|
20230710,183000,44446460500,440000,440000,440000,440000,0
|
|
20230710,182900,44446460500,440000,440000,440000,440000,0
|
|
20230710,182800,44446460500,440000,440000,440000,440000,0
|
|
20230710,182700,44446460500,440000,440000,440000,440000,0
|
|
20230710,182600,44446460500,440000,440000,440000,440000,0
|
|
20230710,182500,44446460500,440000,440000,440000,440000,0
|
|
20230710,182400,44446460500,440000,440000,440000,440000,6206
|
|
20230710,182300,44446460500,440000,440000,440000,440000,0
|
|
20230710,182200,44446460500,440000,440000,440000,440000,0
|
|
20230710,182100,44446460500,440000,440000,440000,440000,0
|
|
20230710,182000,44446460500,440000,440000,440000,440000,0
|
|
20230710,181900,44446460500,440000,440000,440000,440000,0
|
|
20230710,181800,44446460500,440000,440000,440000,440000,0
|
|
20230710,181700,44446460500,440000,440000,440000,440000,0
|
|
20230710,181600,44446460500,440000,440000,440000,440000,0
|
|
20230710,181500,44446460500,440000,440000,440000,440000,0
|
|
20230710,181400,44446460500,440000,440000,440000,440000,0
|
|
20230710,181300,44446460500,440000,440000,440000,440000,0
|
|
20230710,181200,44446460500,440000,440000,440000,440000,0
|
|
20230710,181100,44446460500,440000,440000,440000,440000,0
|
|
20230710,181000,44446460500,440000,440000,440000,440000,0
|
|
20230710,180900,44446460500,440000,440000,440000,440000,0
|
|
20230710,180800,44446460500,440000,440000,440000,440000,0
|
|
20230710,180700,44446460500,440000,440000,440000,440000,0
|
|
20230710,180600,44446460500,440000,440000,440000,440000,0
|
|
20230710,180500,44446460500,440000,440000,440000,440000,0
|
|
20230710,180400,44446460500,440000,440000,440000,440000,0
|
|
20230710,180300,44446460500,440000,440000,440000,440000,0
|
|
20230710,180200,44446460500,440000,440000,440000,440000,0
|
|
20230710,180100,44446460500,440000,440000,440000,440000,0
|
|
20230710,180000,44446460500,440000,440000,440000,440000,0
|
|
20230710,175900,44446460500,440000,440000,440000,440000,0
|
|
20230710,175800,44446460500,440000,440000,440000,440000,0
|
|
20230710,175700,44446460500,440000,440000,440000,440000,0
|
|
20230710,175600,44446460500,440000,440000,440000,440000,0
|
|
20230710,175500,44446460500,440000,440000,440000,440000,0
|
|
20230710,175400,44446460500,440000,440000,440000,440000,6206
|
|
20230710,175300,44446460500,440000,440000,440000,440000,0
|
|
20230710,175200,44446460500,440000,440000,440000,440000,0
|
|
20230710,175100,44446460500,440000,440000,440000,440000,0
|
|
20230710,175000,44446460500,440000,440000,440000,440000,0
|
|
20230710,174900,44446460500,440000,440000,440000,440000,0
|
|
20230710,174800,44446460500,440000,440000,440000,440000,0
|
|
20230710,174700,44446460500,440000,440000,440000,440000,0
|
|
20230710,174600,44446460500,440000,440000,440000,440000,0
|
|
20230710,174500,44446460500,440000,440000,440000,440000,0
|
|
20230710,174400,44446460500,440000,440000,440000,440000,0
|
|
20230710,174300,44446460500,440000,440000,440000,440000,0
|
|
20230710,174200,44446460500,440000,440000,440000,440000,0
|
|
20230710,174100,44446460500,440000,440000,440000,440000,0
|
|
20230710,174000,44446460500,440000,440000,440000,440000,0
|
|
20230710,173900,44446460500,440000,440000,440000,440000,0
|
|
20230710,173800,44446460500,440000,440000,440000,440000,0
|
|
20230710,173700,44446460500,440000,440000,440000,440000,0
|
|
20230710,173600,44446460500,440000,440000,440000,440000,0
|
|
20230710,173500,44446460500,440000,440000,440000,440000,0
|
|
20230710,173400,44446460500,440000,440000,440000,440000,0
|
|
20230710,173300,44446460500,440000,440000,440000,440000,0
|
|
20230710,173200,44446460500,440000,440000,440000,440000,0
|
|
20230710,173100,44446460500,440000,440000,440000,440000,0
|
|
20230710,173000,44446460500,440000,440000,440000,440000,0
|
|
20230710,172900,44446460500,440000,440000,440000,440000,0
|
|
20230710,172800,44446460500,440000,440000,440000,440000,0
|
|
20230710,172700,44446460500,440000,440000,440000,440000,0
|
|
20230710,172600,44446460500,440000,440000,440000,440000,0
|
|
20230710,172500,44446460500,440000,440000,440000,440000,0
|
|
20230710,172400,44446460500,440000,440000,440000,440000,6206
|
|
20230710,172300,44446460500,440000,440000,440000,440000,0
|
|
20230710,172200,44446460500,440000,440000,440000,440000,0
|
|
20230710,172100,44446460500,440000,440000,440000,440000,0
|
|
20230710,172000,44446460500,440000,440000,440000,440000,0
|
|
20230710,171900,44446460500,440000,440000,440000,440000,0
|
|
20230710,171800,44446460500,440000,440000,440000,440000,0
|
|
20230710,171700,44446460500,440000,440000,440000,440000,0
|
|
20230710,171600,44446460500,440000,440000,440000,440000,0
|
|
20230710,171500,44446460500,440000,440000,440000,440000,0
|
|
20230710,171400,44446460500,440000,440000,440000,440000,0
|
|
20230710,171300,44446460500,440000,440000,440000,440000,0
|
|
20230710,171200,44446460500,440000,440000,440000,440000,0
|
|
20230710,171100,44446460500,440000,440000,440000,440000,0
|
|
20230710,171000,44446460500,440000,440000,440000,440000,0
|
|
20230710,170900,44446460500,440000,440000,440000,440000,0
|
|
20230710,170800,44446460500,440000,440000,440000,440000,0
|
|
20230710,170700,44446460500,440000,440000,440000,440000,0
|
|
20230710,170600,44446460500,440000,440000,440000,440000,0
|
|
20230710,170500,44446460500,440000,440000,440000,440000,0
|
|
20230710,170400,44446460500,440000,440000,440000,440000,0
|
|
20230710,170300,44446460500,440000,440000,440000,440000,0
|
|
20230710,170200,44446460500,440000,440000,440000,440000,0
|
|
20230710,170100,44446460500,440000,440000,440000,440000,0
|
|
20230710,170000,44446460500,440000,440000,440000,440000,0
|
|
20230710,165900,44446460500,440000,440000,440000,440000,0
|
|
20230710,165800,44446460500,440000,440000,440000,440000,0
|
|
20230710,165700,44446460500,440000,440000,440000,440000,0
|
|
20230710,165600,44446460500,440000,440000,440000,440000,0
|
|
20230710,165500,44446460500,440000,440000,440000,440000,0
|
|
20230710,165400,44446460500,440000,440000,440000,440000,6206
|
|
20230710,165300,44446460500,440000,440000,440000,440000,0
|
|
20230710,165200,44446460500,440000,440000,440000,440000,0
|
|
20230710,165100,44446460500,440000,440000,440000,440000,0
|
|
20230710,165000,44446460500,440000,440000,440000,440000,0
|
|
20230710,164900,44446460500,440000,440000,440000,440000,0
|
|
20230710,164800,44446460500,440000,440000,440000,440000,0
|
|
20230710,164700,44446460500,440000,440000,440000,440000,0
|
|
20230710,164600,44446460500,440000,440000,440000,440000,0
|
|
20230710,164500,44446460500,440000,440000,440000,440000,0
|
|
20230710,164400,44446460500,440000,440000,440000,440000,0
|
|
20230710,164300,44446460500,440000,440000,440000,440000,0
|
|
20230710,164200,44446460500,440000,440000,440000,440000,0
|
|
20230710,164100,44446460500,440000,440000,440000,440000,0
|
|
20230710,164000,44446460500,440000,440000,440000,440000,0
|
|
20230710,163900,44446460500,440000,440000,440000,440000,0
|
|
20230710,163800,44446460500,440000,440000,440000,440000,0
|
|
20230710,163700,44446460500,440000,440000,440000,440000,0
|
|
20230710,163600,44446460500,440000,440000,440000,440000,0
|
|
20230710,163500,44446460500,440000,440000,440000,440000,0
|
|
20230710,163400,44446460500,440000,440000,440000,440000,0
|
|
20230710,163300,44446460500,440000,440000,440000,440000,0
|
|
20230710,163200,44446460500,440000,440000,440000,440000,0
|
|
20230710,163100,44446460500,440000,440000,440000,440000,0
|
|
20230710,163000,44446460500,440000,440000,440000,440000,0
|
|
20230710,162900,44446460500,440000,440000,440000,440000,0
|
|
20230710,162800,44446460500,440000,440000,440000,440000,0
|
|
20230710,162700,44446460500,440000,440000,440000,440000,0
|
|
20230710,162600,44446460500,440000,440000,440000,440000,0
|
|
20230710,162500,44446460500,440000,440000,440000,440000,0
|
|
20230710,162400,44446460500,440000,440000,440000,440000,6206
|
|
20230710,162300,44446460500,440000,440000,440000,440000,0
|
|
20230710,162200,44446460500,440000,440000,440000,440000,0
|
|
20230710,162100,44446460500,440000,440000,440000,440000,0
|
|
20230710,162000,44446460500,440000,440000,440000,440000,0
|
|
20230710,161900,44446460500,440000,440000,440000,440000,0
|
|
20230710,161800,44446460500,440000,440000,440000,440000,0
|
|
20230710,161700,44446460500,440000,440000,440000,440000,0
|
|
20230710,161600,44446460500,440000,440000,440000,440000,0
|
|
20230710,161500,44446460500,440000,440000,440000,440000,0
|
|
20230710,161400,44446460500,440000,440000,440000,440000,0
|
|
20230710,161300,44446460500,440000,440000,440000,440000,0
|
|
20230710,161200,44446460500,440000,440000,440000,440000,0
|
|
20230710,161100,44446460500,440000,440000,440000,440000,0
|
|
20230710,161000,44446460500,440000,440000,440000,440000,0
|
|
20230710,160900,44446460500,440000,440000,440000,440000,0
|
|
20230710,160800,44446460500,440000,440000,440000,440000,0
|
|
20230710,160700,44446460500,440000,440000,440000,440000,0
|
|
20230710,160600,44446460500,440000,440000,440000,440000,0
|
|
20230710,160500,44446460500,440000,440000,440000,440000,0
|
|
20230710,160400,44446460500,440000,440000,440000,440000,0
|
|
20230710,160300,44446460500,440000,440000,440000,440000,0
|
|
20230710,160200,44446460500,440000,440000,440000,440000,0
|
|
20230710,160100,44446460500,440000,440000,440000,440000,0
|
|
20230710,160000,44446460500,440000,440000,440000,440000,0
|
|
20230710,155900,44446460500,440000,440000,440000,440000,0
|
|
20230710,155800,44446460500,440000,440000,440000,440000,0
|
|
20230710,155700,44446460500,440000,440000,440000,440000,0
|
|
20230710,155600,44446460500,440000,440000,440000,440000,0
|
|
20230710,155500,44446460500,440000,440000,440000,440000,0
|
|
20230710,155400,44446460500,440000,440000,440000,440000,6206
|
|
20230710,155300,44446460500,440000,440000,440000,440000,0
|
|
20230710,155200,44446460500,440000,440000,440000,440000,0
|
|
20230710,155100,44446460500,440000,440000,440000,440000,0
|
|
20230710,155000,44446460500,440000,440000,440000,440000,0
|
|
20230710,154900,44446460500,440000,440000,440000,440000,0
|
|
20230710,154800,44446460500,440000,440000,440000,440000,0
|
|
20230710,154700,44446460500,440000,440000,440000,440000,0
|
|
20230710,154600,44446460500,440000,440000,440000,440000,0
|
|
20230710,154500,44446460500,440000,440000,440000,440000,0
|
|
20230710,154400,44446460500,440000,440000,440000,440000,0
|
|
20230710,154300,44446460500,440000,440000,440000,440000,0
|
|
20230710,154200,44446460500,440000,440000,440000,440000,0
|
|
20230710,154100,44446460500,440000,440000,440000,440000,0
|
|
20230710,154000,44446460500,440000,440000,440000,440000,0
|
|
20230710,153900,44446460500,440000,440000,440000,440000,0
|
|
20230710,153800,44446460500,440000,440000,440000,440000,0
|
|
20230710,153700,44446460500,440000,440000,440000,440000,0
|
|
20230710,153600,44446460500,440000,440000,440000,440000,0
|
|
20230710,153500,44446460500,440000,440000,440000,440000,0
|
|
20230710,153400,44446460500,440000,440000,440000,440000,0
|
|
20230710,153300,44446460500,440000,440000,440000,440000,0
|
|
20230710,153200,44446460500,440000,440000,440000,440000,0
|
|
20230710,153100,44446460500,440000,440000,440000,440000,0
|
|
20230710,153000,44446460500,440000,440000,440000,440000,6206
|
|
20230710,152900,41715820500,440000,440000,440000,440000,0
|
|
20230710,152800,41715820500,440000,440000,440000,440000,0
|
|
20230710,152700,41715820500,440000,440000,440000,440000,0
|
|
20230710,152600,41715820500,440000,440000,440000,440000,0
|
|
20230710,152500,41715820500,440000,440000,440000,440000,0
|
|
20230710,152400,41715820500,440000,440000,440000,440000,0
|
|
20230710,152300,41715820500,440000,440000,440000,440000,0
|
|
20230710,152200,41715820500,440000,440000,440000,440000,0
|
|
20230710,152100,41715820500,440000,440000,440000,440000,0
|
|
20230710,152000,41715820500,440000,440000,440000,440000,0
|
|
20230710,151900,41715820500,440000,439500,440000,439500,166
|
|
20230710,151800,41642810500,439500,439500,439500,439000,138
|
|
20230710,151700,41582168000,439500,440000,440000,439000,145
|
|
20230710,151600,41518447500,439000,439500,440000,439000,310
|
|
20230710,151500,41382197500,440000,439000,440000,438500,1421
|
|
20230710,151400,40758110000,439000,439000,439000,438500,40
|
|
20230710,151300,40740551500,439000,439000,439000,438500,103
|
|
20230710,151200,40695344500,438500,438000,439000,438000,300
|
|
20230710,151100,40563782000,438500,438000,438500,438000,742
|
|
20230710,151000,40238517500,438000,438500,439000,438000,732
|
|
20230710,150900,39917532000,438500,439000,439000,438500,817
|
|
20230710,150800,39559251000,438500,439000,439000,438500,105
|
|
20230710,150700,39513170500,439000,439000,439000,438500,22
|
|
20230710,150600,39503519000,438500,439000,439000,438500,106
|
|
20230710,150500,39456999000,438500,439000,439000,438500,76
|
|
20230710,150400,39423651000,439000,438500,439000,438500,116
|
|
20230710,150300,39372750000,438500,438500,439000,438500,134
|
|
20230710,150200,39313959000,438500,438500,439000,438500,43
|
|
20230710,150100,39295102500,438500,439000,439000,438500,181
|
|
20230710,150000,39215692500,439000,440000,440500,439000,924
|
|
20230710,145900,38809309500,440000,440500,440500,440000,265
|
|
20230710,145800,38692609500,440000,440500,440500,440000,94
|
|
20230710,145700,38651211000,440000,440000,440500,440000,162
|
|
20230710,145600,38579864000,440500,440500,440500,440000,88
|
|
20230710,145500,38541109000,440500,440000,440500,440000,15
|
|
20230710,145400,38534506500,440000,440000,440500,440000,210
|
|
20230710,145300,38442031000,440500,440500,440500,440000,120
|
|
20230710,145200,38389221500,440000,440500,440500,440000,126
|
|
20230710,145100,38333726000,440500,440500,440500,440000,239
|
|
20230710,145000,38228458000,440000,439500,440500,439500,504
|
|
20230710,144900,38006702000,440000,440000,440000,439500,329
|
|
20230710,144800,37862013500,440000,441000,441000,440000,613
|
|
20230710,144700,37592123500,441000,440500,441000,440500,64
|
|
20230710,144600,37563900000,441000,440500,441000,440000,133
|
|
20230710,144500,37505317000,440500,440000,440500,440000,335
|
|
20230710,144400,37357844500,440000,440000,440500,440000,115
|
|
20230710,144300,37307242000,440000,439500,440500,439000,1148
|
|
20230710,144200,36802349500,439000,441000,441500,439000,2328
|
|
20230710,144100,35778232000,441500,441000,441500,441000,190
|
|
20230710,144000,35694354000,441500,441500,441500,441500,100
|
|
20230710,143900,35650204000,441500,441500,441500,441500,104
|
|
20230710,143800,35604288000,441500,441500,441500,441500,125
|
|
20230710,143700,35549100500,441500,441500,441500,441500,137
|
|
20230710,143600,35488615000,441500,441500,441500,441000,34
|
|
20230710,143500,35473605000,441500,441500,441500,441000,175
|
|
20230710,143400,35396343500,441500,441500,441500,441000,138
|
|
20230710,143300,35335435500,441500,441000,441500,441000,199
|
|
20230710,143200,35247593500,441500,441500,441500,441000,110
|
|
20230710,143100,35199045000,441500,441500,441500,441500,50
|
|
20230710,143000,35176970000,441500,441500,441500,441000,184
|
|
20230710,142900,35095751000,441000,441500,441500,441000,98
|
|
20230710,142800,35052504500,441000,441500,441500,441000,148
|
|
20230710,142700,34987190500,441500,441500,441500,441000,166
|
|
20230710,142600,34913940500,441500,442000,442000,441000,487
|
|
20230710,142500,34698976000,442000,442000,442000,441500,193
|
|
20230710,142400,34613684500,442000,442500,442500,442000,261
|
|
20230710,142300,34498306500,442500,442000,442500,442000,97
|
|
20230710,142200,34455389500,442500,442500,442500,442000,175
|
|
20230710,142100,34377953500,442500,442500,442500,442000,94
|
|
20230710,142000,34336363000,442500,442000,442500,442000,156
|
|
20230710,141900,34267361500,442000,442000,442000,441500,234
|
|
20230710,141800,34163938500,442000,442000,442500,441500,256
|
|
20230710,141700,34050786500,442000,442000,442000,441500,230
|
|
20230710,141600,33949127000,441500,442000,442000,441500,106
|
|
20230710,141500,33902275500,442000,442000,442000,441500,13
|
|
20230710,141400,33896530000,442000,442000,442000,441500,285
|
|
20230710,141300,33770571500,441500,441500,442000,441000,174
|
|
20230710,141200,33693755000,441500,441500,441500,441000,43
|
|
20230710,141100,33674773000,441500,441500,441500,441000,186
|
|
20230710,141000,33592656500,441500,441500,441500,441000,106
|
|
20230710,140900,33545862000,441500,441500,441500,441000,227
|
|
20230710,140800,33445645000,441500,441000,441500,441000,74
|
|
20230710,140700,33412982000,441000,441500,441500,441000,152
|
|
20230710,140600,33345882500,441000,441500,441500,441000,165
|
|
20230710,140500,33273037500,441500,441500,441500,441000,68
|
|
20230710,140400,33243019000,441500,441500,441500,441000,70
|
|
20230710,140300,33212114500,441500,441500,441500,441000,136
|
|
20230710,140200,33152079500,441500,441000,441500,441000,108
|
|
20230710,140100,33104400000,441500,440500,441500,440500,456
|
|
20230710,140000,32903362500,440500,440500,440500,440000,316
|
|
20230710,135900,32764192000,440500,440000,440500,440000,105
|
|
20230710,135800,32717943500,440000,440500,440500,440000,155
|
|
20230710,135700,32649692500,440500,440500,440500,440000,113
|
|
20230710,135600,32599917000,440500,440500,440500,440000,48
|
|
20230710,135500,32578773500,440500,440000,440500,440000,154
|
|
20230710,135400,32510937000,440500,440500,440500,440000,119
|
|
20230710,135300,32458526000,440500,440500,440500,440000,121
|
|
20230710,135200,32405226500,440500,440500,440500,440000,79
|
|
20230710,135100,32370433500,440500,440500,440500,440500,8
|
|
20230710,135000,32366909500,440500,441000,441000,440000,468
|
|
20230710,134900,32160717000,441000,441000,441000,440500,136
|
|
20230710,134800,32100744500,441000,441000,441000,441000,152
|
|
20230710,134700,32033712500,441000,441000,441000,441000,336
|
|
20230710,134600,31885536500,441000,441000,441000,440500,71
|
|
20230710,134500,31854226000,441000,441000,441000,440500,161
|
|
20230710,134400,31783232500,441000,441000,441000,441000,165
|
|
20230710,134300,31710467500,441000,440500,441000,440000,136
|
|
20230710,134200,31650555500,441000,439500,441000,439500,352
|
|
20230710,134100,31495607000,439500,440000,440000,439500,81
|
|
20230710,134000,31459976000,440000,440000,440000,440000,47
|
|
20230710,133900,31439296000,440000,440000,440000,439500,163
|
|
20230710,133800,31367579000,439500,440000,440000,439500,42
|
|
20230710,133700,31349102000,439500,439500,440000,439500,111
|
|
20230710,133600,31300277000,439500,440000,440500,439500,429
|
|
20230710,133500,31111508500,440000,440000,440000,439500,44
|
|
20230710,133400,31092149000,440000,439000,440000,439000,344
|
|
20230710,133300,30940954000,439500,439000,439500,439000,580
|
|
20230710,133200,30686266500,439000,439000,439000,438500,80
|
|
20230710,133100,30651149500,439000,439000,439000,438500,133
|
|
20230710,133000,30592773500,439000,439000,439000,438500,53
|
|
20230710,132900,30569507000,439000,439000,439000,439000,21
|
|
20230710,132800,30560288000,439000,439000,439000,439000,139
|
|
20230710,132700,30499267000,439000,439000,439000,439000,17
|
|
20230710,132600,30491804000,439000,439000,439000,439000,124
|
|
20230710,132500,30437368000,438500,439000,439000,438500,36
|
|
20230710,132400,30421569500,439000,439000,439000,438500,65
|
|
20230710,132300,30393054500,439000,439000,439000,438500,156
|
|
20230710,132200,30324571000,439000,439000,439000,439000,3
|
|
20230710,132100,30323254000,439000,439000,439000,438500,61
|
|
20230710,132000,30296475500,439000,439000,439000,439000,115
|
|
20230710,131900,30245990500,439000,439000,439000,439000,24
|
|
20230710,131800,30235454500,439000,438500,439000,438500,136
|
|
20230710,131700,30175813000,438500,438500,438500,438000,41
|
|
20230710,131600,30157837500,438500,438500,438500,438500,51
|
|
20230710,131500,30135474000,438500,438000,438500,438000,126
|
|
20230710,131400,30080281500,437500,438000,438000,437500,63
|
|
20230710,131300,30052688000,438000,438000,438000,438000,61
|
|
20230710,131200,30025970000,438000,438000,438000,438000,115
|
|
20230710,131100,29975600000,437500,437500,438000,437500,8
|
|
20230710,131000,29972098000,437500,438500,438500,437500,104
|
|
20230710,130900,29926518000,438500,439000,439000,438000,623
|
|
20230710,130800,29653399500,439000,439000,439000,438500,16
|
|
20230710,130700,29646376500,439000,438500,439000,438500,153
|
|
20230710,130600,29579279000,438500,438500,438500,438500,10
|
|
20230710,130500,29574894000,438500,438000,438500,437500,23
|
|
20230710,130400,29564813500,438500,438000,438500,438000,261
|
|
20230710,130300,29450484500,438000,438000,438000,438000,17
|
|
20230710,130200,29443038500,438000,438000,438000,438000,107
|
|
20230710,130100,29396172500,438000,438000,438000,437500,89
|
|
20230710,130000,29357193000,437500,438000,438000,437500,24
|
|
20230710,125900,29346681500,437500,437000,437500,437000,197
|
|
20230710,125800,29260579000,437000,437000,437000,436500,37
|
|
20230710,125700,29244411000,437000,437000,437000,436500,23
|
|
20230710,125600,29234361000,437000,436500,437000,436500,958
|
|
20230710,125500,28816109500,436500,436000,436500,436000,21
|
|
20230710,125400,28806944000,436500,436500,436500,436000,100
|
|
20230710,125300,28763294500,436500,436500,436500,436000,115
|
|
20230710,125200,28713147500,436500,436500,436500,436500,5
|
|
20230710,125100,28710965000,436000,436500,436500,436000,134
|
|
20230710,125000,28652501500,436000,436000,436500,436000,34
|
|
20230710,124900,28637674000,436000,436500,436500,436000,234
|
|
20230710,124800,28535534500,436500,436500,436500,436500,84
|
|
20230710,124700,28498868500,436000,436000,436500,436000,16
|
|
20230710,124600,28491890500,436000,436500,436500,436000,4
|
|
20230710,124500,28490145000,436500,436000,436500,436000,128
|
|
20230710,124400,28434334500,436000,437500,437500,436000,766
|
|
20230710,124300,28099863500,437500,437500,437500,437000,40
|
|
20230710,124200,28082371500,437000,437500,437500,437000,8
|
|
20230710,124100,28078872000,437500,437500,437500,437000,17
|
|
20230710,124000,28071436500,437500,437500,437500,437500,31
|
|
20230710,123900,28057874000,437500,437500,437500,437000,47
|
|
20230710,123800,28037312000,437500,437000,437500,437000,27
|
|
20230710,123700,28025500000,437000,437000,437500,437000,49
|
|
20230710,123600,28004084500,437500,437500,437500,437000,29
|
|
20230710,123500,27991410000,437500,438000,438000,437500,31
|
|
20230710,123400,27977845500,438000,438000,438000,438000,33
|
|
20230710,123300,27963391500,438000,436500,438500,436500,979
|
|
20230710,123200,27535598500,436500,436500,436500,436000,15
|
|
20230710,123100,27529052000,436500,436500,436500,436000,16
|
|
20230710,123000,27522069000,436500,436000,436500,436000,16
|
|
20230710,122900,27515086000,436000,436000,436000,436000,4
|
|
20230710,122800,27513342000,436000,435500,436500,435500,889
|
|
20230710,122700,27125740000,435500,436000,436000,435500,41
|
|
20230710,122600,27107876500,435500,436000,436000,435500,168
|
|
20230710,122500,27034685000,436000,436000,436500,436000,205
|
|
20230710,122400,26945300000,436000,436500,437000,436000,224
|
|
20230710,122300,26847533500,436500,437000,437500,436500,419
|
|
20230710,122200,26664480500,437000,438000,438000,437000,220
|
|
20230710,122100,26568161500,438500,438000,438500,438000,111
|
|
20230710,122000,26519535500,438000,439000,439000,438000,408
|
|
20230710,121900,26340625500,438500,438500,439000,438500,5
|
|
20230710,121800,26338432500,439000,438500,439000,438500,13
|
|
20230710,121700,26332726000,438500,439000,439000,438500,24
|
|
20230710,121600,26322192000,439000,439000,439000,438500,17
|
|
20230710,121500,26314732500,439000,439000,439000,438500,15
|
|
20230710,121400,26308151500,438500,438500,439000,438500,38
|
|
20230710,121300,26291481000,439000,439000,439000,438500,40
|
|
20230710,121200,26273930000,439000,439000,439000,438500,30
|
|
20230710,121100,26260762500,439000,439000,439000,438500,32
|
|
20230710,121000,26246717000,439000,439000,439000,439000,8
|
|
20230710,120900,26243205000,438500,438500,439000,438500,33
|
|
20230710,120800,26228723500,438500,439000,439000,438500,35
|
|
20230710,120700,26213366000,439000,438500,439000,438500,14
|
|
20230710,120600,26207224000,439000,439000,439000,438500,24
|
|
20230710,120500,26196690500,439000,439000,439000,439000,30
|
|
20230710,120400,26183520500,439000,439000,439000,438500,15
|
|
20230710,120300,26176938500,439000,439000,439000,438500,31
|
|
20230710,120200,26163330500,439000,439000,439000,438500,20
|
|
20230710,120100,26154552500,439000,439000,439000,438500,19
|
|
20230710,120000,26146212000,438500,439000,439000,438500,6
|
|
20230710,115900,26143579000,439000,439000,439000,438500,51
|
|
20230710,115800,26121192000,439000,439000,439000,439000,40
|
|
20230710,115700,26103632000,439000,439000,439000,439000,9
|
|
20230710,115600,26099681000,439000,439000,439000,438500,59
|
|
20230710,115500,26073801000,439000,439000,439000,438500,24
|
|
20230710,115400,26063265500,439000,439000,439000,439000,5
|
|
20230710,115300,26061070500,439000,439000,439000,438500,36
|
|
20230710,115200,26045267000,438500,439000,439000,438500,12
|
|
20230710,115100,26040000000,439000,439000,439000,438500,34
|
|
20230710,115000,26025079500,439000,439000,439000,439000,19
|
|
20230710,114900,26016738500,439000,439000,439000,438500,43
|
|
20230710,114800,25997862000,439000,439000,439000,438500,22
|
|
20230710,114700,25988210000,439000,439000,439000,439000,9
|
|
20230710,114600,25984259000,438500,439000,439000,438500,4
|
|
20230710,114500,25982503500,439000,438500,439000,438500,72
|
|
20230710,114400,25950925000,439000,439000,439000,438500,15
|
|
20230710,114300,25944341500,439000,439000,439000,439000,4
|
|
20230710,114200,25942585500,439000,438500,439000,438500,83
|
|
20230710,114100,25906149000,439000,438500,439000,438500,17
|
|
20230710,114000,25898686500,438500,439000,439000,438500,3
|
|
20230710,113900,25897370500,438500,439000,439000,438500,5
|
|
20230710,113800,25895176000,439000,439000,439000,439000,232
|
|
20230710,113700,25793328000,439500,439000,439500,439000,19
|
|
20230710,113600,25784978500,439000,439500,439500,439000,26
|
|
20230710,113500,25773557000,439000,439500,439500,439000,31
|
|
20230710,113400,25759933500,439500,439500,439500,439500,14
|
|
20230710,113300,25753780500,439500,439500,439500,439500,9
|
|
20230710,113200,25749825000,439500,439500,439500,439500,47
|
|
20230710,113100,25729168500,439500,439500,439500,439000,26
|
|
20230710,113000,25717744500,439500,439000,440000,439000,727
|
|
20230710,112900,25398488000,439000,439000,439000,438500,407
|
|
20230710,112800,25219980000,438500,438500,439000,438500,17
|
|
20230710,112700,25212519000,439000,438500,439000,438500,10
|
|
20230710,112600,25208130000,439000,438500,439000,438500,45
|
|
20230710,112500,25188375500,439000,439000,439000,439000,128
|
|
20230710,112400,25132183500,439000,439000,439000,438500,23
|
|
20230710,112300,25122090000,439000,439000,439000,438500,67
|
|
20230710,112200,25092677500,439000,439000,439000,438500,130
|
|
20230710,112100,25035618000,439000,438500,439000,438500,18
|
|
20230710,112000,25027717000,438500,439000,439000,438500,10
|
|
20230710,111900,25023328500,438500,438500,439000,438500,60
|
|
20230710,111800,24997010000,438000,437500,438000,437000,694
|
|
20230710,111700,24693346500,437500,437000,437500,437000,64
|
|
20230710,111600,24665375500,437000,437000,437000,437000,22
|
|
20230710,111500,24655761500,437000,437000,437500,437000,30
|
|
20230710,111400,24642649500,437000,437500,437500,437000,77
|
|
20230710,111300,24608997000,437000,437000,437500,437000,176
|
|
20230710,111200,24532079000,437000,437000,437500,437000,86
|
|
20230710,111100,24494495000,437000,438000,438000,437000,137
|
|
20230710,111000,24434545500,438000,438000,438000,437500,37
|
|
20230710,110900,24418351500,437500,438000,438500,437500,96
|
|
20230710,110800,24376303500,438000,438500,438500,438000,205
|
|
20230710,110700,24286504000,438500,438500,438500,438000,74
|
|
20230710,110600,24254062000,438500,437000,438500,437000,318
|
|
20230710,110500,24114872000,437000,436500,437000,436500,38
|
|
20230710,110400,24098272000,436500,436000,437500,436000,472
|
|
20230710,110300,23892162500,436000,436500,436500,436000,57
|
|
20230710,110200,23867292500,436000,436500,436500,436000,47
|
|
20230710,110100,23846792000,436000,436000,436500,436000,56
|
|
20230710,110000,23822375000,436000,436500,436500,436000,59
|
|
20230710,105900,23796641500,436000,436000,436000,436000,29
|
|
20230710,105800,23783997500,436500,436000,436500,436000,67
|
|
20230710,105700,23754779000,436000,436500,436500,436000,64
|
|
20230710,105600,23726854000,436000,436000,436500,436000,164
|
|
20230710,105500,23655344000,436000,436500,438000,436000,156
|
|
20230710,105400,23587226000,437000,435500,437000,435000,285
|
|
20230710,105300,23463047500,435500,438000,438000,434000,444
|
|
20230710,105200,23269554000,438000,434000,438000,434000,808
|
|
20230710,105100,22918161000,434000,434000,434500,434000,64
|
|
20230710,105000,22890379000,434000,434000,434500,433500,883
|
|
20230710,104900,22507178000,434000,433500,434000,433500,43
|
|
20230710,104800,22488525000,433500,433500,434000,433500,74
|
|
20230710,104700,22456423500,433500,434000,434000,433500,126
|
|
20230710,104600,22401779500,433500,434000,434000,433500,39
|
|
20230710,104500,22384863000,434000,433500,434000,433500,164
|
|
20230710,104400,22313701500,433500,433500,434000,433500,118
|
|
20230710,104300,22262548000,433500,433500,434000,433500,33
|
|
20230710,104200,22248236500,434000,434000,434000,433500,146
|
|
20230710,104100,22184901000,434000,434000,434500,434000,170
|
|
20230710,104000,22111119000,434500,434500,434500,434000,37
|
|
20230710,103900,22095058000,434000,433500,434500,433500,688
|
|
20230710,103800,21796468500,433500,433500,434000,433000,322
|
|
20230710,103700,21656870500,433000,433500,434000,433000,532
|
|
20230710,103600,21426276000,434000,433500,434000,433000,58
|
|
20230710,103500,21401130000,434000,433000,434500,433000,154
|
|
20230710,103400,21334338500,433500,433500,435000,433000,328
|
|
20230710,103300,21192157000,433500,434500,435000,433500,264
|
|
20230710,103200,21077573500,434500,434500,435000,434500,58
|
|
20230710,103100,21052370500,434500,435000,435500,434500,576
|
|
20230710,103000,20801878000,435000,435000,435500,435000,513
|
|
20230710,102900,20578720000,435000,435000,435500,435000,57
|
|
20230710,102800,20553919500,435000,435500,436000,435000,394
|
|
20230710,102700,20382336000,435500,435500,436000,435500,41
|
|
20230710,102600,20364475000,436000,436000,436000,435500,80
|
|
20230710,102500,20329611500,436000,436000,436500,435500,301
|
|
20230710,102400,20198364000,436500,436500,436500,436000,135
|
|
20230710,102300,20139446000,436000,436000,436500,435500,346
|
|
20230710,102200,19988583500,436000,436000,436500,436000,83
|
|
20230710,102100,19952393000,436500,436500,437000,436000,279
|
|
20230710,102000,19830631000,436500,437000,437000,436500,207
|
|
20230710,101900,19740195500,437000,438500,438500,437000,402
|
|
20230710,101800,19564101500,438000,438500,438500,438000,59
|
|
20230710,101700,19538242500,438000,440500,440500,438000,806
|
|
20230710,101600,19184037000,440500,440000,440500,440000,185
|
|
20230710,101500,19102583500,440000,439000,440000,438500,1168
|
|
20230710,101400,18588931000,438000,440000,440000,438000,932
|
|
20230710,101300,18179619500,440500,441000,441000,439500,695
|
|
20230710,101200,17873749500,441000,441000,441000,440500,80
|
|
20230710,101100,17838487000,441000,441500,441500,441000,127
|
|
20230710,101000,17782473000,441000,442000,442000,441000,283
|
|
20230710,100900,17657532000,442000,442000,442000,441500,48
|
|
20230710,100800,17636321000,442000,442000,442000,441500,71
|
|
20230710,100700,17604940000,442000,442000,442000,441500,79
|
|
20230710,100600,17570039500,442000,442000,442500,440500,41
|
|
20230710,100500,17551920500,442000,441000,442000,440500,638
|
|
20230710,100400,17270469500,441000,441000,441000,441000,138
|
|
20230710,100300,17209611500,441000,441000,441000,440500,83
|
|
20230710,100200,17173011000,441000,441000,441000,441000,93
|
|
20230710,100100,17131998000,441000,441500,441500,441000,144
|
|
20230710,100000,17068474000,442000,442000,442000,441000,173
|
|
20230710,095900,16992044000,442500,442500,442500,442500,36
|
|
20230710,095800,16976114000,442500,441500,443000,441500,369
|
|
20230710,095700,16812966500,441500,441000,441500,441000,324
|
|
20230710,095600,16670028500,441000,441000,441000,440500,140
|
|
20230710,095500,16608312000,441000,441000,441000,440500,29
|
|
20230710,095400,16595527500,441000,440500,441000,440500,99
|
|
20230710,095300,16551916000,440500,441500,441500,440000,1486
|
|
20230710,095200,15896950000,441500,443000,443000,441500,284
|
|
20230710,095100,15771319500,442500,442500,443000,442500,51
|
|
20230710,095000,15748740000,442500,443000,443000,442500,87
|
|
20230710,094900,15710226000,443000,442500,443000,442000,233
|
|
20230710,094800,15607115500,442500,441500,442500,441500,206
|
|
20230710,094700,15516060000,442000,441500,442000,441000,362
|
|
20230710,094600,15356237500,441500,441500,441500,441000,482
|
|
20230710,094500,15143498000,441500,442000,442000,441000,799
|
|
20230710,094400,14790813000,442000,442500,442500,441500,585
|
|
20230710,094300,14532177000,443000,443000,443000,442500,106
|
|
20230710,094200,14485244500,443000,443000,443000,442500,95
|
|
20230710,094100,14443181000,443000,442500,443000,442500,404
|
|
20230710,094000,14264344000,442500,442000,442500,442000,368
|
|
20230710,093900,14101510000,442500,442500,442500,442000,528
|
|
20230710,093800,13867958500,442500,443000,443000,442500,625
|
|
20230710,093700,13591342000,443000,442500,443000,442500,227
|
|
20230710,093600,13490883000,443000,443000,443000,442500,49
|
|
20230710,093500,13469177000,443000,443500,443500,443000,397
|
|
20230710,093400,13293215000,443500,443000,443500,442500,495
|
|
20230710,093300,13073957000,442500,442500,443000,442000,637
|
|
20230710,093200,12792092000,442500,442500,442500,442000,193
|
|
20230710,093100,12706770500,442000,442000,442500,441500,480
|
|
20230710,093000,12494598500,441500,442000,442500,441500,614
|
|
20230710,092900,12223290000,442000,443000,443500,442000,332
|
|
20230710,092800,12076187500,443000,442000,443500,442000,727
|
|
20230710,092700,11754483500,442000,442000,442500,442000,64
|
|
20230710,092600,11726195000,442500,443500,444500,442000,572
|
|
20230710,092500,11472510000,443000,443000,443500,443000,455
|
|
20230710,092400,11270823000,443000,445000,445000,443000,363
|
|
20230710,092300,11109587500,445000,445500,446000,444500,455
|
|
20230710,092200,10907055500,446000,446500,446500,445500,374
|
|
20230710,092100,10740240500,446000,445000,447000,444500,1074
|
|
20230710,092000,10261493000,444500,444500,445000,444500,267
|
|
20230710,091900,10142757500,445000,445500,447000,444500,1014
|
|
20230710,091800,9690486000,445000,446000,447000,445000,1089
|
|
20230710,091700,9204375500,446000,444000,447500,444000,2361
|
|
20230710,091600,8152561500,444000,444500,445000,443000,564
|
|
20230710,091500,7901969500,444500,442500,444500,442000,1233
|
|
20230710,091400,7355239500,442500,441000,443500,441000,1270
|
|
20230710,091300,6793445500,441000,441000,441000,440500,421
|
|
20230710,091200,6607785500,441000,441500,441500,440000,553
|
|
20230710,091100,6363993000,441500,438500,441500,438500,1355
|
|
20230710,091000,5767672000,438500,438000,439000,438000,521
|
|
20230710,090900,5539296500,438000,437500,438000,437000,490
|
|
20230710,090800,5324878000,437000,438000,438500,436500,1071
|
|
20230710,090700,4856142500,438000,435500,439000,435500,2151
|
|
20230710,090600,3915220500,435500,436000,436000,435500,42
|
|
20230710,090500,3896927000,435500,434000,436000,433500,775
|
|
20230710,090400,3559920000,434500,434500,435500,433000,915
|
|
20230710,090300,3162918000,435500,434000,436000,434000,973
|
|
20230710,090200,2739696500,435000,435000,435500,433500,1051
|
|
20230710,090100,2283078000,435500,436000,436500,435000,635
|
|
20230710,090000,2006352500,436000,436500,439500,433000,4565
|