629 lines
36 KiB
CSV
629 lines
36 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230718,192600,30767098000,458500,458500,458500,458500,2500
|
|
20230718,192500,30767098000,458500,458500,458500,458500,0
|
|
20230718,192400,30767098000,458500,458500,458500,458500,0
|
|
20230718,192300,30767098000,458500,458500,458500,458500,0
|
|
20230718,192200,30767098000,458500,458500,458500,458500,0
|
|
20230718,192100,30767098000,458500,458500,458500,458500,0
|
|
20230718,192000,30767098000,458500,458500,458500,458500,0
|
|
20230718,191900,30767098000,458500,458500,458500,458500,0
|
|
20230718,191800,30767098000,458500,458500,458500,458500,0
|
|
20230718,191700,30767098000,458500,458500,458500,458500,0
|
|
20230718,191600,30767098000,458500,458500,458500,458500,0
|
|
20230718,191500,30767098000,458500,458500,458500,458500,0
|
|
20230718,191400,30767098000,458500,458500,458500,458500,0
|
|
20230718,191300,30767098000,458500,458500,458500,458500,0
|
|
20230718,191200,30767098000,458500,458500,458500,458500,0
|
|
20230718,191100,30767098000,458500,458500,458500,458500,0
|
|
20230718,191000,30767098000,458500,458500,458500,458500,0
|
|
20230718,190900,30767098000,458500,458500,458500,458500,0
|
|
20230718,190800,30767098000,458500,458500,458500,458500,0
|
|
20230718,190700,30767098000,458500,458500,458500,458500,0
|
|
20230718,190600,30767098000,458500,458500,458500,458500,0
|
|
20230718,190500,30767098000,458500,458500,458500,458500,0
|
|
20230718,190400,30767098000,458500,458500,458500,458500,0
|
|
20230718,190300,30767098000,458500,458500,458500,458500,0
|
|
20230718,190200,30767098000,458500,458500,458500,458500,0
|
|
20230718,190100,30767098000,458500,458500,458500,458500,0
|
|
20230718,190000,30767098000,458500,458500,458500,458500,0
|
|
20230718,185900,30767098000,458500,458500,458500,458500,0
|
|
20230718,185800,30767098000,458500,458500,458500,458500,0
|
|
20230718,185700,30767098000,458500,458500,458500,458500,0
|
|
20230718,185600,30767098000,458500,458500,458500,458500,2500
|
|
20230718,185500,30767098000,458500,458500,458500,458500,0
|
|
20230718,185400,30767098000,458500,458500,458500,458500,0
|
|
20230718,185300,30767098000,458500,458500,458500,458500,0
|
|
20230718,185200,30767098000,458500,458500,458500,458500,0
|
|
20230718,185100,30767098000,458500,458500,458500,458500,0
|
|
20230718,185000,30767098000,458500,458500,458500,458500,0
|
|
20230718,184900,30767098000,458500,458500,458500,458500,0
|
|
20230718,184800,30767098000,458500,458500,458500,458500,0
|
|
20230718,184700,30767098000,458500,458500,458500,458500,0
|
|
20230718,184600,30767098000,458500,458500,458500,458500,0
|
|
20230718,184500,30767098000,458500,458500,458500,458500,0
|
|
20230718,184400,30767098000,458500,458500,458500,458500,0
|
|
20230718,184300,30767098000,458500,458500,458500,458500,0
|
|
20230718,184200,30767098000,458500,458500,458500,458500,0
|
|
20230718,184100,30767098000,458500,458500,458500,458500,0
|
|
20230718,184000,30767098000,458500,458500,458500,458500,0
|
|
20230718,183900,30767098000,458500,458500,458500,458500,0
|
|
20230718,183800,30767098000,458500,458500,458500,458500,0
|
|
20230718,183700,30767098000,458500,458500,458500,458500,0
|
|
20230718,183600,30767098000,458500,458500,458500,458500,0
|
|
20230718,183500,30767098000,458500,458500,458500,458500,0
|
|
20230718,183400,30767098000,458500,458500,458500,458500,0
|
|
20230718,183300,30767098000,458500,458500,458500,458500,0
|
|
20230718,183200,30767098000,458500,458500,458500,458500,0
|
|
20230718,183100,30767098000,458500,458500,458500,458500,0
|
|
20230718,183000,30767098000,458500,458500,458500,458500,0
|
|
20230718,182900,30767098000,458500,458500,458500,458500,0
|
|
20230718,182800,30767098000,458500,458500,458500,458500,0
|
|
20230718,182700,30767098000,458500,458500,458500,458500,0
|
|
20230718,182600,30767098000,458500,458500,458500,458500,2500
|
|
20230718,182500,30767098000,458500,458500,458500,458500,0
|
|
20230718,182400,30767098000,458500,458500,458500,458500,0
|
|
20230718,182300,30767098000,458500,458500,458500,458500,0
|
|
20230718,182200,30767098000,458500,458500,458500,458500,0
|
|
20230718,182100,30767098000,458500,458500,458500,458500,0
|
|
20230718,182000,30767098000,458500,458500,458500,458500,0
|
|
20230718,181900,30767098000,458500,458500,458500,458500,0
|
|
20230718,181800,30767098000,458500,458500,458500,458500,0
|
|
20230718,181700,30767098000,458500,458500,458500,458500,0
|
|
20230718,181600,30767098000,458500,458500,458500,458500,0
|
|
20230718,181500,30767098000,458500,458500,458500,458500,0
|
|
20230718,181400,30767098000,458500,458500,458500,458500,0
|
|
20230718,181300,30767098000,458500,458500,458500,458500,0
|
|
20230718,181200,30767098000,458500,458500,458500,458500,0
|
|
20230718,181100,30767098000,458500,458500,458500,458500,0
|
|
20230718,181000,30767098000,458500,458500,458500,458500,0
|
|
20230718,180900,30767098000,458500,458500,458500,458500,0
|
|
20230718,180800,30767098000,458500,458500,458500,458500,0
|
|
20230718,180700,30767098000,458500,458500,458500,458500,0
|
|
20230718,180600,30767098000,458500,458500,458500,458500,0
|
|
20230718,180500,30767098000,458500,458500,458500,458500,0
|
|
20230718,180400,30767098000,458500,458500,458500,458500,0
|
|
20230718,180300,30767098000,458500,458500,458500,458500,0
|
|
20230718,180200,30767098000,458500,458500,458500,458500,0
|
|
20230718,180100,30767098000,458500,458500,458500,458500,0
|
|
20230718,180000,30767098000,458500,458500,458500,458500,0
|
|
20230718,175900,30767098000,458500,458500,458500,458500,0
|
|
20230718,175800,30767098000,458500,458500,458500,458500,0
|
|
20230718,175700,30767098000,458500,458500,458500,458500,0
|
|
20230718,175600,30767098000,458500,458500,458500,458500,2500
|
|
20230718,175500,30767098000,458500,458500,458500,458500,0
|
|
20230718,175400,30767098000,458500,458500,458500,458500,0
|
|
20230718,175300,30767098000,458500,458500,458500,458500,0
|
|
20230718,175200,30767098000,458500,458500,458500,458500,0
|
|
20230718,175100,30767098000,458500,458500,458500,458500,0
|
|
20230718,175000,30767098000,458500,458500,458500,458500,0
|
|
20230718,174900,30767098000,458500,458500,458500,458500,0
|
|
20230718,174800,30767098000,458500,458500,458500,458500,0
|
|
20230718,174700,30767098000,458500,458500,458500,458500,0
|
|
20230718,174600,30767098000,458500,458500,458500,458500,0
|
|
20230718,174500,30767098000,458500,458500,458500,458500,0
|
|
20230718,174400,30767098000,458500,458500,458500,458500,0
|
|
20230718,174300,30767098000,458500,458500,458500,458500,0
|
|
20230718,174200,30767098000,458500,458500,458500,458500,0
|
|
20230718,174100,30767098000,458500,458500,458500,458500,0
|
|
20230718,174000,30767098000,458500,458500,458500,458500,0
|
|
20230718,173900,30767098000,458500,458500,458500,458500,0
|
|
20230718,173800,30767098000,458500,458500,458500,458500,0
|
|
20230718,173700,30767098000,458500,458500,458500,458500,0
|
|
20230718,173600,30767098000,458500,458500,458500,458500,0
|
|
20230718,173500,30767098000,458500,458500,458500,458500,0
|
|
20230718,173400,30767098000,458500,458500,458500,458500,0
|
|
20230718,173300,30767098000,458500,458500,458500,458500,0
|
|
20230718,173200,30767098000,458500,458500,458500,458500,0
|
|
20230718,173100,30767098000,458500,458500,458500,458500,0
|
|
20230718,173000,30767098000,458500,458500,458500,458500,0
|
|
20230718,172900,30767098000,458500,458500,458500,458500,0
|
|
20230718,172800,30767098000,458500,458500,458500,458500,0
|
|
20230718,172700,30767098000,458500,458500,458500,458500,0
|
|
20230718,172600,30767098000,458500,458500,458500,458500,2500
|
|
20230718,172500,30767098000,458500,458500,458500,458500,0
|
|
20230718,172400,30767098000,458500,458500,458500,458500,0
|
|
20230718,172300,30767098000,458500,458500,458500,458500,0
|
|
20230718,172200,30767098000,458500,458500,458500,458500,0
|
|
20230718,172100,30767098000,458500,458500,458500,458500,0
|
|
20230718,172000,30767098000,458500,458500,458500,458500,0
|
|
20230718,171900,30767098000,458500,458500,458500,458500,0
|
|
20230718,171800,30767098000,458500,458500,458500,458500,0
|
|
20230718,171700,30767098000,458500,458500,458500,458500,0
|
|
20230718,171600,30767098000,458500,458500,458500,458500,0
|
|
20230718,171500,30767098000,458500,458500,458500,458500,0
|
|
20230718,171400,30767098000,458500,458500,458500,458500,0
|
|
20230718,171300,30767098000,458500,458500,458500,458500,0
|
|
20230718,171200,30767098000,458500,458500,458500,458500,0
|
|
20230718,171100,30767098000,458500,458500,458500,458500,0
|
|
20230718,171000,30767098000,458500,458500,458500,458500,0
|
|
20230718,170900,30767098000,458500,458500,458500,458500,0
|
|
20230718,170800,30767098000,458500,458500,458500,458500,0
|
|
20230718,170700,30767098000,458500,458500,458500,458500,0
|
|
20230718,170600,30767098000,458500,458500,458500,458500,0
|
|
20230718,170500,30767098000,458500,458500,458500,458500,0
|
|
20230718,170400,30767098000,458500,458500,458500,458500,0
|
|
20230718,170300,30767098000,458500,458500,458500,458500,0
|
|
20230718,170200,30767098000,458500,458500,458500,458500,0
|
|
20230718,170100,30767098000,458500,458500,458500,458500,0
|
|
20230718,170000,30767098000,458500,458500,458500,458500,0
|
|
20230718,165900,30767098000,458500,458500,458500,458500,0
|
|
20230718,165800,30767098000,458500,458500,458500,458500,0
|
|
20230718,165700,30767098000,458500,458500,458500,458500,0
|
|
20230718,165600,30767098000,458500,458500,458500,458500,2500
|
|
20230718,165500,30767098000,458500,458500,458500,458500,0
|
|
20230718,165400,30767098000,458500,458500,458500,458500,0
|
|
20230718,165300,30767098000,458500,458500,458500,458500,0
|
|
20230718,165200,30767098000,458500,458500,458500,458500,0
|
|
20230718,165100,30767098000,458500,458500,458500,458500,0
|
|
20230718,165000,30767098000,458500,458500,458500,458500,0
|
|
20230718,164900,30767098000,458500,458500,458500,458500,0
|
|
20230718,164800,30767098000,458500,458500,458500,458500,0
|
|
20230718,164700,30767098000,458500,458500,458500,458500,0
|
|
20230718,164600,30767098000,458500,458500,458500,458500,0
|
|
20230718,164500,30767098000,458500,458500,458500,458500,0
|
|
20230718,164400,30767098000,458500,458500,458500,458500,0
|
|
20230718,164300,30767098000,458500,458500,458500,458500,0
|
|
20230718,164200,30767098000,458500,458500,458500,458500,0
|
|
20230718,164100,30767098000,458500,458500,458500,458500,0
|
|
20230718,164000,30767098000,458500,458500,458500,458500,0
|
|
20230718,163900,30767098000,458500,458500,458500,458500,0
|
|
20230718,163800,30767098000,458500,458500,458500,458500,0
|
|
20230718,163700,30767098000,458500,458500,458500,458500,0
|
|
20230718,163600,30767098000,458500,458500,458500,458500,0
|
|
20230718,163500,30767098000,458500,458500,458500,458500,0
|
|
20230718,163400,30767098000,458500,458500,458500,458500,0
|
|
20230718,163300,30767098000,458500,458500,458500,458500,0
|
|
20230718,163200,30767098000,458500,458500,458500,458500,0
|
|
20230718,163100,30767098000,458500,458500,458500,458500,0
|
|
20230718,163000,30767098000,458500,458500,458500,458500,0
|
|
20230718,162900,30767098000,458500,458500,458500,458500,0
|
|
20230718,162800,30767098000,458500,458500,458500,458500,0
|
|
20230718,162700,30767098000,458500,458500,458500,458500,0
|
|
20230718,162600,30767098000,458500,458500,458500,458500,2500
|
|
20230718,162500,30767098000,458500,458500,458500,458500,0
|
|
20230718,162400,30767098000,458500,458500,458500,458500,0
|
|
20230718,162300,30767098000,458500,458500,458500,458500,0
|
|
20230718,162200,30767098000,458500,458500,458500,458500,0
|
|
20230718,162100,30767098000,458500,458500,458500,458500,0
|
|
20230718,162000,30767098000,458500,458500,458500,458500,0
|
|
20230718,161900,30767098000,458500,458500,458500,458500,0
|
|
20230718,161800,30767098000,458500,458500,458500,458500,0
|
|
20230718,161700,30767098000,458500,458500,458500,458500,0
|
|
20230718,161600,30767098000,458500,458500,458500,458500,0
|
|
20230718,161500,30767098000,458500,458500,458500,458500,0
|
|
20230718,161400,30767098000,458500,458500,458500,458500,0
|
|
20230718,161300,30767098000,458500,458500,458500,458500,0
|
|
20230718,161200,30767098000,458500,458500,458500,458500,0
|
|
20230718,161100,30767098000,458500,458500,458500,458500,0
|
|
20230718,161000,30767098000,458500,458500,458500,458500,0
|
|
20230718,160900,30767098000,458500,458500,458500,458500,0
|
|
20230718,160800,30767098000,458500,458500,458500,458500,0
|
|
20230718,160700,30767098000,458500,458500,458500,458500,0
|
|
20230718,160600,30767098000,458500,458500,458500,458500,0
|
|
20230718,160500,30767098000,458500,458500,458500,458500,0
|
|
20230718,160400,30767098000,458500,458500,458500,458500,0
|
|
20230718,160300,30767098000,458500,458500,458500,458500,0
|
|
20230718,160200,30767098000,458500,458500,458500,458500,0
|
|
20230718,160100,30767098000,458500,458500,458500,458500,0
|
|
20230718,160000,30767098000,458500,458500,458500,458500,0
|
|
20230718,155900,30767098000,458500,458500,458500,458500,0
|
|
20230718,155800,30767098000,458500,458500,458500,458500,0
|
|
20230718,155700,30767098000,458500,458500,458500,458500,0
|
|
20230718,155600,30767098000,458500,458500,458500,458500,2500
|
|
20230718,155500,30767098000,458500,458500,458500,458500,0
|
|
20230718,155400,30767098000,458500,458500,458500,458500,0
|
|
20230718,155300,30767098000,458500,458500,458500,458500,0
|
|
20230718,155200,30767098000,458500,458500,458500,458500,0
|
|
20230718,155100,30767098000,458500,458500,458500,458500,0
|
|
20230718,155000,30767098000,458500,458500,458500,458500,0
|
|
20230718,154900,30767098000,458500,458500,458500,458500,0
|
|
20230718,154800,30767098000,458500,458500,458500,458500,0
|
|
20230718,154700,30767098000,458500,458500,458500,458500,0
|
|
20230718,154600,30767098000,458500,458500,458500,458500,0
|
|
20230718,154500,30767098000,458500,458500,458500,458500,0
|
|
20230718,154400,30767098000,458500,458500,458500,458500,0
|
|
20230718,154300,30767098000,458500,458500,458500,458500,0
|
|
20230718,154200,30767098000,458500,458500,458500,458500,0
|
|
20230718,154100,30767098000,458500,458500,458500,458500,0
|
|
20230718,154000,30767098000,458500,458500,458500,458500,0
|
|
20230718,153900,30767098000,458500,458500,458500,458500,0
|
|
20230718,153800,30767098000,458500,458500,458500,458500,0
|
|
20230718,153700,30767098000,458500,458500,458500,458500,0
|
|
20230718,153600,30767098000,458500,458500,458500,458500,0
|
|
20230718,153500,30767098000,458500,458500,458500,458500,0
|
|
20230718,153400,30767098000,458500,458500,458500,458500,0
|
|
20230718,153300,30767098000,458500,458500,458500,458500,0
|
|
20230718,153200,30767098000,458500,458500,458500,458500,0
|
|
20230718,153100,30767098000,458500,458500,458500,458500,0
|
|
20230718,153000,30767098000,458500,458500,458500,458500,2500
|
|
20230718,152900,29620848000,457500,457500,457500,457500,0
|
|
20230718,152800,29620848000,457500,457500,457500,457500,0
|
|
20230718,152700,29620848000,457500,457500,457500,457500,0
|
|
20230718,152600,29620848000,457500,457500,457500,457500,0
|
|
20230718,152500,29620848000,457500,457500,457500,457500,0
|
|
20230718,152400,29620848000,457500,457500,457500,457500,0
|
|
20230718,152300,29620848000,457500,457500,457500,457500,0
|
|
20230718,152200,29620848000,457500,457500,457500,457500,0
|
|
20230718,152100,29620848000,457500,457500,457500,457500,0
|
|
20230718,152000,29620848000,457500,457500,457500,457500,0
|
|
20230718,151900,29620848000,457500,458000,458500,457000,63
|
|
20230718,151800,29592019000,458000,457000,458000,456500,254
|
|
20230718,151700,29475837000,457000,456500,457500,456500,106
|
|
20230718,151600,29427409000,456500,457000,457500,456500,193
|
|
20230718,151500,29339210500,457000,458000,458000,457000,145
|
|
20230718,151400,29272913500,458000,457000,458000,457000,139
|
|
20230718,151300,29209355000,457000,457500,458000,456500,234
|
|
20230718,151200,29102359500,457000,456500,457500,456500,157
|
|
20230718,151100,29030603500,457000,456500,457500,456000,270
|
|
20230718,151000,28907224500,456500,456500,457000,456500,118
|
|
20230718,150900,28853350500,456500,457000,457500,456500,138
|
|
20230718,150800,28790311500,457000,457000,458000,456500,323
|
|
20230718,150700,28642594000,456500,456500,457500,456500,245
|
|
20230718,150600,28530663000,457500,457500,457500,456000,164
|
|
20230718,150500,28455796500,456000,456000,457500,456000,425
|
|
20230718,150400,28261683000,456000,456500,457500,456000,202
|
|
20230718,150300,28169437500,456500,457500,457500,456500,174
|
|
20230718,150200,28089943500,456500,456500,457500,456500,190
|
|
20230718,150100,28003138500,456500,457000,457500,456500,246
|
|
20230718,150000,27890746000,457000,457000,457500,457000,155
|
|
20230718,145900,27819908000,457000,457000,457500,457000,117
|
|
20230718,145800,27766438000,457000,457500,457500,457000,174
|
|
20230718,145700,27686919000,457000,457000,457000,457000,195
|
|
20230718,145600,27597804000,457000,457500,457500,457000,111
|
|
20230718,145500,27547075500,457000,457000,457500,457000,96
|
|
20230718,145400,27503202500,457000,457000,457000,457000,130
|
|
20230718,145300,27443792500,457000,457000,457500,457000,113
|
|
20230718,145200,27392150500,457000,456500,457000,456500,197
|
|
20230718,145100,27302127500,456500,456500,457500,456500,127
|
|
20230718,145000,27244123500,457500,456000,457500,456000,316
|
|
20230718,144900,27099796000,456000,456500,457000,456000,114
|
|
20230718,144800,27047752500,457000,457000,457500,456500,147
|
|
20230718,144700,26980597000,457000,456500,457000,456500,159
|
|
20230718,144600,26907966000,456500,456000,456500,456000,266
|
|
20230718,144500,26786608500,455500,456000,456000,455500,138
|
|
20230718,144400,26723718500,456000,456500,456500,456000,94
|
|
20230718,144300,26680821500,456500,456500,456500,456000,194
|
|
20230718,144200,26592300500,456500,456000,457000,456000,103
|
|
20230718,144100,26545301000,456000,455500,457000,455500,131
|
|
20230718,144000,26485552500,455500,456000,456500,455500,160
|
|
20230718,143900,26412573500,456000,456000,456500,456000,93
|
|
20230718,143800,26370147500,456000,456500,457000,456000,71
|
|
20230718,143700,26337761500,456000,456000,456500,456000,125
|
|
20230718,143600,26280750500,456500,456000,457000,455500,495
|
|
20230718,143500,26054833500,456000,455500,456500,455500,174
|
|
20230718,143400,25975507000,456000,456000,456000,455500,166
|
|
20230718,143300,25899857000,455500,456000,456000,455500,162
|
|
20230718,143200,25826001500,456000,456000,456500,456000,181
|
|
20230718,143100,25743463000,456000,455500,456000,455000,1034
|
|
20230718,143000,25272727000,455500,455500,456000,455000,276
|
|
20230718,142900,25147028500,455500,456000,456000,455500,157
|
|
20230718,142800,25075511500,455500,455500,456000,455500,101
|
|
20230718,142700,25029500000,455500,455500,456500,455500,153
|
|
20230718,142600,24959785000,455500,456000,456500,455500,207
|
|
20230718,142500,24865411000,456000,456000,456000,455500,164
|
|
20230718,142400,24790629000,456000,455500,456500,455500,225
|
|
20230718,142300,24688083500,455500,455500,456000,455500,307
|
|
20230718,142200,24548242000,455500,456500,456500,455500,156
|
|
20230718,142100,24477170500,455500,455500,456500,455500,127
|
|
20230718,142000,24419261000,456000,456000,456500,456000,208
|
|
20230718,141900,24324410500,455500,456000,456000,455500,174
|
|
20230718,141800,24245113000,456000,456000,456500,456000,147
|
|
20230718,141700,24178080500,456500,456500,457000,456000,90
|
|
20230718,141600,24137000500,456500,456500,457000,456500,141
|
|
20230718,141500,24072631000,456500,457000,457000,456500,112
|
|
20230718,141400,24021502500,456500,457000,457000,456000,150
|
|
20230718,141300,23953052000,456000,456500,457000,456000,133
|
|
20230718,141200,23892372500,456500,456500,457000,456000,221
|
|
20230718,141100,23791513500,456000,456500,456500,456000,141
|
|
20230718,141000,23727206000,456000,456500,456500,456000,169
|
|
20230718,140900,23650117500,456500,456500,456500,455500,147
|
|
20230718,140800,23583079500,456000,456500,456500,456000,134
|
|
20230718,140700,23521970000,456000,456000,456500,455500,126
|
|
20230718,140600,23464522000,456000,456000,456500,455500,140
|
|
20230718,140500,23400668000,456000,456000,456500,456000,374
|
|
20230718,140400,23230105000,456000,456500,457000,456000,191
|
|
20230718,140300,23142983000,456000,456500,457000,456000,149
|
|
20230718,140200,23075000000,456500,456500,457000,456000,102
|
|
20230718,140100,23028446000,456500,456500,457500,456000,77
|
|
20230718,140000,22993297500,456500,456500,457000,456000,348
|
|
20230718,135900,22834391000,456000,456500,456500,456000,156
|
|
20230718,135800,22763230500,456500,456500,457000,456500,114
|
|
20230718,135700,22711188000,456500,456500,457000,456500,116
|
|
20230718,135600,22658233000,456500,457000,457000,456500,164
|
|
20230718,135500,22583359000,457500,456500,457500,456500,88
|
|
20230718,135400,22543178500,456500,457000,457500,456500,113
|
|
20230718,135300,22491560000,457000,456500,457500,456500,79
|
|
20230718,135200,22455466000,457000,456500,457000,456500,161
|
|
20230718,135100,22381918000,456500,456500,456500,456500,61
|
|
20230718,135000,22354071500,456500,456500,457000,456500,65
|
|
20230718,134900,22324387000,457000,457000,457000,456500,70
|
|
20230718,134800,22292409500,457000,457000,457500,456500,102
|
|
20230718,134700,22245820000,457000,457000,457000,456500,121
|
|
20230718,134600,22190561000,457000,457000,457500,456500,84
|
|
20230718,134500,22152176500,457500,457000,457500,456500,133
|
|
20230718,134400,22091429000,457000,457000,457500,457000,78
|
|
20230718,134300,22055777000,457000,456500,457500,456500,113
|
|
20230718,134200,22004136000,456500,457000,457000,456500,173
|
|
20230718,134100,21925115000,457000,457000,457500,457000,81
|
|
20230718,134000,21888094000,457000,456500,457000,456500,87
|
|
20230718,133900,21848361500,457000,457000,457000,456500,52
|
|
20230718,133800,21824614500,457000,456500,457500,456500,68
|
|
20230718,133700,21793550000,456500,457000,457500,456500,94
|
|
20230718,133600,21750595000,457000,458000,458000,457000,76
|
|
20230718,133500,21715847000,457500,457500,457500,457000,72
|
|
20230718,133400,21682909500,458000,457500,458000,457500,15
|
|
20230718,133300,21676046000,457500,457000,458000,457000,161
|
|
20230718,133200,21602358000,457000,457000,457500,457000,77
|
|
20230718,133100,21567167500,457000,457500,457500,457000,76
|
|
20230718,133000,21532435000,457000,457000,457500,457000,82
|
|
20230718,132900,21494946000,457000,457000,457500,457000,60
|
|
20230718,132800,21467524000,457000,457500,457500,457000,84
|
|
20230718,132700,21429114500,457500,457500,457500,457000,168
|
|
20230718,132600,21352274000,457500,457500,458000,457000,262
|
|
20230718,132500,21232431500,457500,457500,458000,457500,62
|
|
20230718,132400,21204065500,457500,457500,458000,457500,87
|
|
20230718,132300,21164253500,457500,457500,458000,457500,48
|
|
20230718,132200,21142293000,457500,457000,458000,457000,170
|
|
20230718,132100,21064521500,457000,457000,457500,457000,53
|
|
20230718,132000,21040295000,457000,457500,458000,457000,97
|
|
20230718,131900,20995925500,458000,457500,458000,457500,73
|
|
20230718,131800,20962526500,457500,457500,458000,457500,84
|
|
20230718,131700,20924096000,457500,458000,458000,457500,25
|
|
20230718,131600,20912655500,457500,457500,458000,457500,61
|
|
20230718,131500,20884747500,457500,457500,458500,457500,47
|
|
20230718,131400,20863232500,458000,457500,458500,457500,27
|
|
20230718,131300,20850871500,458500,458000,458500,457500,68
|
|
20230718,131200,20819732500,457500,458000,458500,457500,117
|
|
20230718,131100,20766176500,457500,458000,458000,457500,43
|
|
20230718,131000,20746494000,458000,458000,458000,457500,66
|
|
20230718,130900,20716284500,458000,458000,458000,457500,53
|
|
20230718,130800,20692029500,458000,457500,458000,457500,57
|
|
20230718,130700,20665938000,458000,457500,458000,457500,22
|
|
20230718,130600,20655871500,457500,457500,458000,457500,42
|
|
20230718,130500,20636656000,458000,457500,458000,457500,13
|
|
20230718,130400,20630708000,457500,457000,458000,457000,35
|
|
20230718,130300,20614696000,457500,457500,458000,457000,91
|
|
20230718,130200,20573072000,457500,457500,458000,457500,17
|
|
20230718,130100,20565294000,457500,457500,458000,457500,8
|
|
20230718,130000,20561632000,457500,457000,458000,456500,272
|
|
20230718,125900,20437206000,457000,457000,457000,456500,188
|
|
20230718,125800,20351300000,457000,457500,457500,456500,400
|
|
20230718,125700,20168511500,457000,457500,457500,457000,45
|
|
20230718,125600,20147939000,457500,458000,458000,457000,259
|
|
20230718,125500,20029460500,457500,457500,458000,457500,35
|
|
20230718,125400,20013443500,458000,458000,458000,457500,50
|
|
20230718,125300,19990558000,458000,458000,458000,457500,105
|
|
20230718,125200,19942483000,458000,458000,458500,457500,101
|
|
20230718,125100,19896232000,458000,458000,459000,458000,413
|
|
20230718,125000,19706917500,458000,458000,458500,457500,173
|
|
20230718,124900,19627699500,457500,458000,458000,457500,777
|
|
20230718,124800,19271871000,458000,458500,458500,458000,60
|
|
20230718,124700,19244388000,458000,458000,458500,458000,46
|
|
20230718,124600,19223313500,458000,458000,458000,458000,22
|
|
20230718,124500,19213237500,458000,458000,458000,458000,35
|
|
20230718,124400,19197207500,458500,458000,458500,458000,25
|
|
20230718,124300,19185755500,458000,458000,458500,458000,38
|
|
20230718,124200,19168345500,458000,458500,459000,458000,338
|
|
20230718,124100,19013397000,458500,458500,459000,458500,55
|
|
20230718,124000,18988170000,459000,459000,459000,458500,9
|
|
20230718,123900,18984041500,459000,458500,459000,458500,70
|
|
20230718,123800,18951934000,458500,458500,459000,458500,30
|
|
20230718,123700,18938173000,458500,459000,459000,458500,60
|
|
20230718,123600,18910643500,458500,459000,459000,458500,47
|
|
20230718,123500,18889090500,459000,459000,459000,458500,25
|
|
20230718,123400,18877620000,458500,459000,459000,458500,136
|
|
20230718,123300,18815240500,459000,458500,459000,458500,33
|
|
20230718,123200,18800107000,459000,458500,459000,458500,21
|
|
20230718,123100,18790476500,458500,458500,459000,458500,41
|
|
20230718,123000,18771673500,458500,458000,458500,458000,68
|
|
20230718,122900,18740522500,458000,458500,458500,458000,39
|
|
20230718,122800,18722651000,458000,458500,458500,458000,129
|
|
20230718,122700,18663546500,458500,458500,459000,458000,90
|
|
20230718,122600,18622281500,458000,459500,459500,458000,212
|
|
20230718,122500,18525056000,459000,458000,459000,458000,54
|
|
20230718,122400,18500277500,458000,458500,458500,458000,70
|
|
20230718,122300,18468209000,458500,457500,458500,457500,57
|
|
20230718,122200,18442085500,458000,457500,458000,457000,190
|
|
20230718,122100,18355133000,457500,457500,458000,457500,32
|
|
20230718,122000,18340492500,457000,457000,458000,457000,47
|
|
20230718,121900,18318997000,457000,457500,457500,457000,99
|
|
20230718,121800,18273707500,457500,457500,457500,457500,74
|
|
20230718,121700,18239852500,458000,457500,458000,457500,13
|
|
20230718,121600,18233903500,457500,458000,458000,457500,64
|
|
20230718,121500,18204613000,457500,458500,458500,457500,88
|
|
20230718,121400,18164314500,458000,458500,458500,458000,79
|
|
20230718,121300,18128097500,458500,458500,458500,458500,26
|
|
20230718,121200,18116176500,459000,458000,459000,458000,82
|
|
20230718,121100,18078605500,458500,458500,458500,458000,15
|
|
20230718,121000,18071728500,458000,459000,459000,458000,39
|
|
20230718,120900,18053850000,458000,458000,459000,458000,87
|
|
20230718,120800,18013970000,458000,458500,459000,458000,71
|
|
20230718,120700,17981424500,458500,458000,459000,458000,35
|
|
20230718,120600,17965379000,458500,458500,458500,458000,21
|
|
20230718,120500,17955757500,458000,458000,458500,458000,44
|
|
20230718,120400,17935603500,458000,459000,459000,458000,62
|
|
20230718,120300,17907176000,458000,459000,459000,458000,82
|
|
20230718,120200,17869572500,458500,457500,459000,457500,475
|
|
20230718,120100,17651985000,457500,458500,458500,457500,116
|
|
20230718,120000,17598865000,458000,458500,458500,458000,14
|
|
20230718,115900,17592452500,458000,458000,458500,458000,44
|
|
20230718,115800,17572299000,458000,458500,458500,458000,17
|
|
20230718,115700,17564512500,458000,458500,458500,457500,99
|
|
20230718,115600,17519143000,458500,458500,459000,458500,94
|
|
20230718,115500,17476035500,458500,458000,459000,457500,106
|
|
20230718,115400,17427469000,457500,457000,458000,457000,316
|
|
20230718,115300,17282921000,457000,457000,457500,457000,107
|
|
20230718,115200,17234020000,457500,457500,457500,457500,3
|
|
20230718,115100,17232647500,457000,457500,457500,457000,170
|
|
20230718,115000,17154954000,457000,458000,458000,457000,349
|
|
20230718,114900,16995316500,457500,457500,458000,457500,105
|
|
20230718,114800,16947276000,457500,458000,458000,457500,157
|
|
20230718,114700,16875399000,457500,458500,458500,457500,253
|
|
20230718,114600,16759531000,458000,458000,458500,458000,25
|
|
20230718,114500,16748079000,458000,458000,458500,458000,113
|
|
20230718,114400,16696321000,458500,458500,458500,458000,161
|
|
20230718,114300,16622527000,458000,458000,458500,458000,34
|
|
20230718,114200,16606953500,458500,458500,458500,458000,50
|
|
20230718,114100,16584046000,458000,458000,458000,458000,80
|
|
20230718,114000,16547406000,458000,459000,459000,458000,77
|
|
20230718,113900,16512106000,458500,458500,459000,458500,25
|
|
20230718,113800,16500643000,458500,458500,458500,458500,116
|
|
20230718,113700,16447457000,459000,459000,459000,458500,105
|
|
20230718,113600,16399274000,459000,458500,459000,458500,43
|
|
20230718,113500,16379547500,458500,458500,459000,458000,52
|
|
20230718,113400,16355706000,458500,459000,459500,458000,166
|
|
20230718,113300,16279549500,459000,459000,459000,459000,12
|
|
20230718,113200,16274041500,459000,459000,459500,458500,152
|
|
20230718,113100,16204275500,459000,459000,459000,458000,44
|
|
20230718,113000,16184105000,458000,458000,459000,458000,47
|
|
20230718,112900,16162578000,458000,458500,459000,458000,66
|
|
20230718,112800,16132316500,458500,458500,458500,458000,32
|
|
20230718,112700,16117658000,458000,458500,458500,458000,19
|
|
20230718,112600,16108953500,458500,458500,459000,458000,95
|
|
20230718,112500,16065378000,458500,458500,459000,458500,49
|
|
20230718,112400,16042910000,458500,459000,459000,458000,147
|
|
20230718,112300,15975458000,459000,458500,459500,458000,102
|
|
20230718,112200,15928656500,458500,458000,459000,458000,41
|
|
20230718,112100,15909857500,458000,458000,459000,458000,67
|
|
20230718,112000,15879152000,458000,458500,458500,458000,37
|
|
20230718,111900,15862201500,458500,458000,459000,458000,63
|
|
20230718,111800,15833321500,457500,457500,459000,457500,354
|
|
20230718,111700,15671050500,457500,457500,458500,457000,1269
|
|
20230718,111600,15090277000,458000,459500,459500,457500,503
|
|
20230718,111500,14859772500,459500,459000,459500,459000,29
|
|
20230718,111400,14846459500,459000,459500,459500,459000,63
|
|
20230718,111300,14817542000,459000,459500,459500,459000,80
|
|
20230718,111200,14780814500,459500,459500,459500,459000,62
|
|
20230718,111100,14752348000,459500,460000,460500,459000,233
|
|
20230718,111000,14645237500,460000,459500,460500,459000,69
|
|
20230718,110900,14613509000,459500,458500,459500,458500,45
|
|
20230718,110800,14592857000,459000,458500,460500,458500,810
|
|
20230718,110700,14221064500,458000,458000,458500,458000,123
|
|
20230718,110600,14164725500,458500,458000,458500,458000,81
|
|
20230718,110500,14127603500,458000,458500,458500,458000,139
|
|
20230718,110400,14063936000,458500,458000,459000,457500,335
|
|
20230718,110300,13910485500,458000,458000,458000,457500,288
|
|
20230718,110200,13778635000,458000,458500,459000,458000,107
|
|
20230718,110100,13729596500,458500,458500,459000,457500,363
|
|
20230718,110000,13563216000,459500,460000,460500,457500,2254
|
|
20230718,105900,12528784500,460500,460000,460500,460000,191
|
|
20230718,105800,12440918000,460000,461000,461000,460000,645
|
|
20230718,105700,12143768500,461000,461000,461500,461000,52
|
|
20230718,105600,12119795000,461500,461500,461500,461000,60
|
|
20230718,105500,12092123000,461500,462000,462000,461000,79
|
|
20230718,105400,12055666000,462000,461500,462000,461000,51
|
|
20230718,105300,12032138500,461500,461500,462000,461000,77
|
|
20230718,105200,11996620000,461500,461500,461500,461000,42
|
|
20230718,105100,11977251500,461500,461000,462000,461000,157
|
|
20230718,105000,11904860000,461500,461500,461500,461000,110
|
|
20230718,104900,11854116500,462000,461000,462000,461000,129
|
|
20230718,104800,11794613500,461000,461000,461000,460500,37
|
|
20230718,104700,11777565500,460500,461000,461000,460500,64
|
|
20230718,104600,11748071500,462000,460500,462000,460500,128
|
|
20230718,104500,11689030000,460500,461000,461000,460500,91
|
|
20230718,104400,11647090500,460500,461000,461500,460500,98
|
|
20230718,104300,11601920500,460500,461000,461500,460500,207
|
|
20230718,104200,11506547500,461500,461000,461500,460500,625
|
|
20230718,104100,11218665500,460500,460500,461000,460500,173
|
|
20230718,104000,11138982000,460500,461000,461500,460500,288
|
|
20230718,103900,11006265000,461000,461000,462000,461000,217
|
|
20230718,103800,10906200000,462000,461500,463000,461000,374
|
|
20230718,103700,10733452500,462500,461500,462500,461000,391
|
|
20230718,103600,10553076500,461000,462500,462500,461000,837
|
|
20230718,103500,10166647000,462000,463000,463000,462000,293
|
|
20230718,103400,10031162500,463000,462500,463500,462500,71
|
|
20230718,103300,9998302500,462500,463000,463000,462500,34
|
|
20230718,103200,9982570000,462500,463500,463500,462500,387
|
|
20230718,103100,9803458000,463000,463500,463500,463000,51
|
|
20230718,103000,9779841000,463000,463000,464000,462500,181
|
|
20230718,102900,9696020500,463000,463000,463500,462500,138
|
|
20230718,102800,9632129500,463000,463500,464000,463000,172
|
|
20230718,102700,9552429500,463500,464000,464000,463500,35
|
|
20230718,102600,9536198000,463500,463000,464000,463000,127
|
|
20230718,102500,9477330500,463500,463000,463500,463000,92
|
|
20230718,102400,9434725000,462500,463000,463500,462500,160
|
|
20230718,102300,9360646500,463500,463500,463500,463000,20
|
|
20230718,102200,9351384500,463500,463000,463500,463000,53
|
|
20230718,102100,9326842000,463000,463000,463000,463000,21
|
|
20230718,102000,9317119000,463500,463000,463500,463000,67
|
|
20230718,101900,9286084000,463000,463500,463500,463000,63
|
|
20230718,101800,9256898000,464000,463500,464000,463000,36
|
|
20230718,101700,9240220500,463500,463500,463500,463000,64
|
|
20230718,101600,9210569000,463500,463500,463500,462500,79
|
|
20230718,101500,9173984500,463500,463500,463500,462500,447
|
|
20230718,101400,8967040500,463500,463500,464000,463000,24
|
|
20230718,101300,8955920000,463500,464000,464000,463000,376
|
|
20230718,101200,8781588500,464500,464500,464500,464000,96
|
|
20230718,101100,8737042500,464500,464500,464500,464000,37
|
|
20230718,101000,8719865000,464500,464500,464500,464000,28
|
|
20230718,100900,8706871500,463500,464000,464500,463500,39
|
|
20230718,100800,8688779500,463500,463500,464500,463000,172
|
|
20230718,100700,8609085000,463000,464500,464500,463000,277
|
|
20230718,100600,8480605000,464000,464000,465000,464000,21
|
|
20230718,100500,8470860000,464000,464000,465000,464000,87
|
|
20230718,100400,8430465000,464000,465000,465000,464000,13
|
|
20230718,100300,8424425500,465000,465000,465500,464000,77
|
|
20230718,100200,8388641500,464500,466000,466000,464000,378
|
|
20230718,100100,8212873000,466000,466500,466500,466000,36
|
|
20230718,100000,8196088000,466500,466000,466500,466000,45
|
|
20230718,095900,8175113500,466500,466500,466500,466000,16
|
|
20230718,095800,8167652000,466500,466000,466500,465500,65
|
|
20230718,095700,8137359000,466000,464000,466000,464000,222
|
|
20230718,095600,8034110500,465000,465000,465000,464000,37
|
|
20230718,095500,8016930500,464500,465000,465000,464000,65
|
|
20230718,095400,7986759000,464000,464500,465000,463500,81
|
|
20230718,095300,7949143000,464500,463500,464500,463500,65
|
|
20230718,095200,7918983500,463500,464500,464500,463500,43
|
|
20230718,095100,7899024500,465000,465000,465000,464500,106
|
|
20230718,095000,7849785000,465000,465000,465000,464500,108
|
|
20230718,094900,7799589500,465000,465000,465000,464500,38
|
|
20230718,094800,7781922000,465000,464500,465500,464000,318
|
|
20230718,094700,7634082000,464000,464500,464500,464000,70
|
|
20230718,094600,7601580500,464500,464000,464500,464000,24
|
|
20230718,094500,7590433500,464500,464500,464500,464000,17
|
|
20230718,094400,7582539000,464500,464000,465000,463500,139
|
|
20230718,094300,7518005000,464000,464500,464500,463500,207
|
|
20230718,094200,7421929500,464500,462500,464500,462500,661
|
|
20230718,094100,7115598500,463000,463000,463500,462500,329
|
|
20230718,094000,6963281000,463500,463500,464000,463000,217
|
|
20230718,093900,6862769000,463500,464500,465000,463000,396
|
|
20230718,093800,6679052000,464500,464500,465000,464500,139
|
|
20230718,093700,6614435500,464000,465000,465000,464000,176
|
|
20230718,093600,6532681000,464500,466000,466000,464500,96
|
|
20230718,093500,6488040500,465500,466000,466000,465000,71
|
|
20230718,093400,6454989000,465500,465500,465500,465000,40
|
|
20230718,093300,6436370000,465500,465500,466000,465000,168
|
|
20230718,093200,6358144000,465000,463500,465500,463000,1123
|
|
20230718,093100,5836766000,463000,463000,465000,463000,332
|
|
20230718,093000,5682740000,463000,462500,464000,462500,40
|
|
20230718,092900,5664218500,463500,463000,463500,462000,276
|
|
20230718,092800,5536498500,463500,463500,463500,463000,245
|
|
20230718,092700,5422968500,463000,463500,464500,463000,500
|
|
20230718,092600,5191223000,463500,464500,465000,463500,309
|
|
20230718,092500,5047786500,464500,466500,466500,464000,1910
|
|
20230718,092400,4158735500,466500,467000,467500,466000,549
|
|
20230718,092300,3902607500,467500,467500,467500,467000,274
|
|
20230718,092200,3774573000,467500,468500,468500,467500,73
|
|
20230718,092100,3740413500,469000,468000,470000,467500,447
|
|
20230718,092000,3530975000,468000,468000,468000,467000,219
|
|
20230718,091900,3428572000,469000,468500,469000,468000,316
|
|
20230718,091800,3280578000,470000,469000,470500,468500,372
|
|
20230718,091700,3106039000,468500,469000,470000,468500,181
|
|
20230718,091600,3021149500,469000,470000,470000,468500,429
|
|
20230718,091500,2819807500,470500,470000,470500,470000,86
|
|
20230718,091400,2779371500,470000,470000,470500,469500,104
|
|
20230718,091300,2730462000,470000,470000,471000,469500,282
|
|
20230718,091200,2597912000,470500,470500,471000,470000,127
|
|
20230718,091100,2538160000,471000,471500,471500,470000,198
|
|
20230718,091000,2444924500,471000,470500,471500,470000,128
|
|
20230718,090900,2384629500,470500,471000,471000,470000,298
|
|
20230718,090800,2244453000,471000,471000,472000,470500,257
|
|
20230718,090700,2123356000,471000,470500,472000,470500,580
|
|
20230718,090600,1850036500,470500,471500,471500,469500,430
|
|
20230718,090500,1647795500,471000,471000,472500,470500,860
|
|
20230718,090400,1242311000,471000,470000,471000,469500,401
|
|
20230718,090300,1053756000,470500,471000,471500,470000,577
|
|
20230718,090200,782051000,471000,469000,471000,468500,753
|
|
20230718,090100,428331000,469000,468500,469500,468000,381
|
|
20230718,090000,249770000,469000,470000,470000,468000,510
|