622 lines
36 KiB
CSV
622 lines
36 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230724,191900,38241062000,432500,432500,432500,432500,5161
|
|
20230724,191800,38241062000,432500,432500,432500,432500,0
|
|
20230724,191700,38241062000,432500,432500,432500,432500,0
|
|
20230724,191600,38241062000,432500,432500,432500,432500,0
|
|
20230724,191500,38241062000,432500,432500,432500,432500,0
|
|
20230724,191400,38241062000,432500,432500,432500,432500,0
|
|
20230724,191300,38241062000,432500,432500,432500,432500,0
|
|
20230724,191200,38241062000,432500,432500,432500,432500,0
|
|
20230724,191100,38241062000,432500,432500,432500,432500,0
|
|
20230724,191000,38241062000,432500,432500,432500,432500,0
|
|
20230724,190900,38241062000,432500,432500,432500,432500,0
|
|
20230724,190800,38241062000,432500,432500,432500,432500,0
|
|
20230724,190700,38241062000,432500,432500,432500,432500,0
|
|
20230724,190600,38241062000,432500,432500,432500,432500,0
|
|
20230724,190500,38241062000,432500,432500,432500,432500,0
|
|
20230724,190400,38241062000,432500,432500,432500,432500,0
|
|
20230724,190300,38241062000,432500,432500,432500,432500,0
|
|
20230724,190200,38241062000,432500,432500,432500,432500,0
|
|
20230724,190100,38241062000,432500,432500,432500,432500,0
|
|
20230724,190000,38241062000,432500,432500,432500,432500,0
|
|
20230724,185900,38241062000,432500,432500,432500,432500,0
|
|
20230724,185800,38241062000,432500,432500,432500,432500,0
|
|
20230724,185700,38241062000,432500,432500,432500,432500,0
|
|
20230724,185600,38241062000,432500,432500,432500,432500,0
|
|
20230724,185500,38241062000,432500,432500,432500,432500,0
|
|
20230724,185400,38241062000,432500,432500,432500,432500,0
|
|
20230724,185300,38241062000,432500,432500,432500,432500,0
|
|
20230724,185200,38241062000,432500,432500,432500,432500,0
|
|
20230724,185100,38241062000,432500,432500,432500,432500,0
|
|
20230724,185000,38241062000,432500,432500,432500,432500,0
|
|
20230724,184900,38241062000,432500,432500,432500,432500,5161
|
|
20230724,184800,38241062000,432500,432500,432500,432500,0
|
|
20230724,184700,38241062000,432500,432500,432500,432500,0
|
|
20230724,184600,38241062000,432500,432500,432500,432500,0
|
|
20230724,184500,38241062000,432500,432500,432500,432500,0
|
|
20230724,184400,38241062000,432500,432500,432500,432500,0
|
|
20230724,184300,38241062000,432500,432500,432500,432500,0
|
|
20230724,184200,38241062000,432500,432500,432500,432500,0
|
|
20230724,184100,38241062000,432500,432500,432500,432500,0
|
|
20230724,184000,38241062000,432500,432500,432500,432500,0
|
|
20230724,183900,38241062000,432500,432500,432500,432500,0
|
|
20230724,183800,38241062000,432500,432500,432500,432500,0
|
|
20230724,183700,38241062000,432500,432500,432500,432500,0
|
|
20230724,183600,38241062000,432500,432500,432500,432500,0
|
|
20230724,183500,38241062000,432500,432500,432500,432500,0
|
|
20230724,183400,38241062000,432500,432500,432500,432500,0
|
|
20230724,183300,38241062000,432500,432500,432500,432500,0
|
|
20230724,183200,38241062000,432500,432500,432500,432500,0
|
|
20230724,183100,38241062000,432500,432500,432500,432500,0
|
|
20230724,183000,38241062000,432500,432500,432500,432500,0
|
|
20230724,182900,38241062000,432500,432500,432500,432500,0
|
|
20230724,182800,38241062000,432500,432500,432500,432500,0
|
|
20230724,182700,38241062000,432500,432500,432500,432500,0
|
|
20230724,182600,38241062000,432500,432500,432500,432500,0
|
|
20230724,182500,38241062000,432500,432500,432500,432500,0
|
|
20230724,182400,38241062000,432500,432500,432500,432500,0
|
|
20230724,182300,38241062000,432500,432500,432500,432500,0
|
|
20230724,182200,38241062000,432500,432500,432500,432500,0
|
|
20230724,182100,38241062000,432500,432500,432500,432500,0
|
|
20230724,182000,38241062000,432500,432500,432500,432500,0
|
|
20230724,181900,38241062000,432500,432500,432500,432500,5161
|
|
20230724,181800,38241062000,432500,432500,432500,432500,0
|
|
20230724,181700,38241062000,432500,432500,432500,432500,0
|
|
20230724,181600,38241062000,432500,432500,432500,432500,0
|
|
20230724,181500,38241062000,432500,432500,432500,432500,0
|
|
20230724,181400,38241062000,432500,432500,432500,432500,0
|
|
20230724,181300,38241062000,432500,432500,432500,432500,0
|
|
20230724,181200,38241062000,432500,432500,432500,432500,0
|
|
20230724,181100,38241062000,432500,432500,432500,432500,0
|
|
20230724,181000,38241062000,432500,432500,432500,432500,0
|
|
20230724,180900,38241062000,432500,432500,432500,432500,0
|
|
20230724,180800,38241062000,432500,432500,432500,432500,0
|
|
20230724,180700,38241062000,432500,432500,432500,432500,0
|
|
20230724,180600,38241062000,432500,432500,432500,432500,0
|
|
20230724,180500,38241062000,432500,432500,432500,432500,0
|
|
20230724,180400,38241062000,432500,432500,432500,432500,0
|
|
20230724,180300,38241062000,432500,432500,432500,432500,0
|
|
20230724,180200,38241062000,432500,432500,432500,432500,0
|
|
20230724,180100,38241062000,432500,432500,432500,432500,0
|
|
20230724,180000,38241062000,432500,432500,432500,432500,0
|
|
20230724,175900,38241062000,432500,432500,432500,432500,0
|
|
20230724,175800,38241062000,432500,432500,432500,432500,0
|
|
20230724,175700,38241062000,432500,432500,432500,432500,0
|
|
20230724,175600,38241062000,432500,432500,432500,432500,0
|
|
20230724,175500,38241062000,432500,432500,432500,432500,0
|
|
20230724,175400,38241062000,432500,432500,432500,432500,0
|
|
20230724,175300,38241062000,432500,432500,432500,432500,0
|
|
20230724,175200,38241062000,432500,432500,432500,432500,0
|
|
20230724,175100,38241062000,432500,432500,432500,432500,0
|
|
20230724,175000,38241062000,432500,432500,432500,432500,0
|
|
20230724,174900,38241062000,432500,432500,432500,432500,5161
|
|
20230724,174800,38241062000,432500,432500,432500,432500,0
|
|
20230724,174700,38241062000,432500,432500,432500,432500,0
|
|
20230724,174600,38241062000,432500,432500,432500,432500,0
|
|
20230724,174500,38241062000,432500,432500,432500,432500,0
|
|
20230724,174400,38241062000,432500,432500,432500,432500,0
|
|
20230724,174300,38241062000,432500,432500,432500,432500,0
|
|
20230724,174200,38241062000,432500,432500,432500,432500,0
|
|
20230724,174100,38241062000,432500,432500,432500,432500,0
|
|
20230724,174000,38241062000,432500,432500,432500,432500,0
|
|
20230724,173900,38241062000,432500,432500,432500,432500,0
|
|
20230724,173800,38241062000,432500,432500,432500,432500,0
|
|
20230724,173700,38241062000,432500,432500,432500,432500,0
|
|
20230724,173600,38241062000,432500,432500,432500,432500,0
|
|
20230724,173500,38241062000,432500,432500,432500,432500,0
|
|
20230724,173400,38241062000,432500,432500,432500,432500,0
|
|
20230724,173300,38241062000,432500,432500,432500,432500,0
|
|
20230724,173200,38241062000,432500,432500,432500,432500,0
|
|
20230724,173100,38241062000,432500,432500,432500,432500,0
|
|
20230724,173000,38241062000,432500,432500,432500,432500,0
|
|
20230724,172900,38241062000,432500,432500,432500,432500,0
|
|
20230724,172800,38241062000,432500,432500,432500,432500,0
|
|
20230724,172700,38241062000,432500,432500,432500,432500,0
|
|
20230724,172600,38241062000,432500,432500,432500,432500,0
|
|
20230724,172500,38241062000,432500,432500,432500,432500,0
|
|
20230724,172400,38241062000,432500,432500,432500,432500,0
|
|
20230724,172300,38241062000,432500,432500,432500,432500,0
|
|
20230724,172200,38241062000,432500,432500,432500,432500,0
|
|
20230724,172100,38241062000,432500,432500,432500,432500,0
|
|
20230724,172000,38241062000,432500,432500,432500,432500,0
|
|
20230724,171900,38241062000,432500,432500,432500,432500,5161
|
|
20230724,171800,38241062000,432500,432500,432500,432500,0
|
|
20230724,171700,38241062000,432500,432500,432500,432500,0
|
|
20230724,171600,38241062000,432500,432500,432500,432500,0
|
|
20230724,171500,38241062000,432500,432500,432500,432500,0
|
|
20230724,171400,38241062000,432500,432500,432500,432500,0
|
|
20230724,171300,38241062000,432500,432500,432500,432500,0
|
|
20230724,171200,38241062000,432500,432500,432500,432500,0
|
|
20230724,171100,38241062000,432500,432500,432500,432500,0
|
|
20230724,171000,38241062000,432500,432500,432500,432500,0
|
|
20230724,170900,38241062000,432500,432500,432500,432500,0
|
|
20230724,170800,38241062000,432500,432500,432500,432500,0
|
|
20230724,170700,38241062000,432500,432500,432500,432500,0
|
|
20230724,170600,38241062000,432500,432500,432500,432500,0
|
|
20230724,170500,38241062000,432500,432500,432500,432500,0
|
|
20230724,170400,38241062000,432500,432500,432500,432500,0
|
|
20230724,170300,38241062000,432500,432500,432500,432500,0
|
|
20230724,170200,38241062000,432500,432500,432500,432500,0
|
|
20230724,170100,38241062000,432500,432500,432500,432500,0
|
|
20230724,170000,38241062000,432500,432500,432500,432500,0
|
|
20230724,165900,38241062000,432500,432500,432500,432500,0
|
|
20230724,165800,38241062000,432500,432500,432500,432500,0
|
|
20230724,165700,38241062000,432500,432500,432500,432500,0
|
|
20230724,165600,38241062000,432500,432500,432500,432500,0
|
|
20230724,165500,38241062000,432500,432500,432500,432500,0
|
|
20230724,165400,38241062000,432500,432500,432500,432500,0
|
|
20230724,165300,38241062000,432500,432500,432500,432500,0
|
|
20230724,165200,38241062000,432500,432500,432500,432500,0
|
|
20230724,165100,38241062000,432500,432500,432500,432500,0
|
|
20230724,165000,38241062000,432500,432500,432500,432500,0
|
|
20230724,164900,38241062000,432500,432500,432500,432500,5161
|
|
20230724,164800,38241062000,432500,432500,432500,432500,0
|
|
20230724,164700,38241062000,432500,432500,432500,432500,0
|
|
20230724,164600,38241062000,432500,432500,432500,432500,0
|
|
20230724,164500,38241062000,432500,432500,432500,432500,0
|
|
20230724,164400,38241062000,432500,432500,432500,432500,0
|
|
20230724,164300,38241062000,432500,432500,432500,432500,0
|
|
20230724,164200,38241062000,432500,432500,432500,432500,0
|
|
20230724,164100,38241062000,432500,432500,432500,432500,0
|
|
20230724,164000,38241062000,432500,432500,432500,432500,0
|
|
20230724,163900,38241062000,432500,432500,432500,432500,0
|
|
20230724,163800,38241062000,432500,432500,432500,432500,0
|
|
20230724,163700,38241062000,432500,432500,432500,432500,0
|
|
20230724,163600,38241062000,432500,432500,432500,432500,0
|
|
20230724,163500,38241062000,432500,432500,432500,432500,0
|
|
20230724,163400,38241062000,432500,432500,432500,432500,0
|
|
20230724,163300,38241062000,432500,432500,432500,432500,0
|
|
20230724,163200,38241062000,432500,432500,432500,432500,0
|
|
20230724,163100,38241062000,432500,432500,432500,432500,0
|
|
20230724,163000,38241062000,432500,432500,432500,432500,0
|
|
20230724,162900,38241062000,432500,432500,432500,432500,0
|
|
20230724,162800,38241062000,432500,432500,432500,432500,0
|
|
20230724,162700,38241062000,432500,432500,432500,432500,0
|
|
20230724,162600,38241062000,432500,432500,432500,432500,0
|
|
20230724,162500,38241062000,432500,432500,432500,432500,0
|
|
20230724,162400,38241062000,432500,432500,432500,432500,0
|
|
20230724,162300,38241062000,432500,432500,432500,432500,0
|
|
20230724,162200,38241062000,432500,432500,432500,432500,0
|
|
20230724,162100,38241062000,432500,432500,432500,432500,0
|
|
20230724,162000,38241062000,432500,432500,432500,432500,0
|
|
20230724,161900,38241062000,432500,432500,432500,432500,5161
|
|
20230724,161800,38241062000,432500,432500,432500,432500,0
|
|
20230724,161700,38241062000,432500,432500,432500,432500,0
|
|
20230724,161600,38241062000,432500,432500,432500,432500,0
|
|
20230724,161500,38241062000,432500,432500,432500,432500,0
|
|
20230724,161400,38241062000,432500,432500,432500,432500,0
|
|
20230724,161300,38241062000,432500,432500,432500,432500,0
|
|
20230724,161200,38241062000,432500,432500,432500,432500,0
|
|
20230724,161100,38241062000,432500,432500,432500,432500,0
|
|
20230724,161000,38241062000,432500,432500,432500,432500,0
|
|
20230724,160900,38241062000,432500,432500,432500,432500,0
|
|
20230724,160800,38241062000,432500,432500,432500,432500,0
|
|
20230724,160700,38241062000,432500,432500,432500,432500,0
|
|
20230724,160600,38241062000,432500,432500,432500,432500,0
|
|
20230724,160500,38241062000,432500,432500,432500,432500,0
|
|
20230724,160400,38241062000,432500,432500,432500,432500,0
|
|
20230724,160300,38241062000,432500,432500,432500,432500,0
|
|
20230724,160200,38241062000,432500,432500,432500,432500,0
|
|
20230724,160100,38241062000,432500,432500,432500,432500,0
|
|
20230724,160000,38241062000,432500,432500,432500,432500,0
|
|
20230724,155900,38241062000,432500,432500,432500,432500,0
|
|
20230724,155800,38241062000,432500,432500,432500,432500,0
|
|
20230724,155700,38241062000,432500,432500,432500,432500,0
|
|
20230724,155600,38241062000,432500,432500,432500,432500,0
|
|
20230724,155500,38241062000,432500,432500,432500,432500,0
|
|
20230724,155400,38241062000,432500,432500,432500,432500,0
|
|
20230724,155300,38241062000,432500,432500,432500,432500,0
|
|
20230724,155200,38241062000,432500,432500,432500,432500,0
|
|
20230724,155100,38241062000,432500,432500,432500,432500,0
|
|
20230724,155000,38241062000,432500,432500,432500,432500,0
|
|
20230724,154900,38241062000,432500,432500,432500,432500,5161
|
|
20230724,154800,38241062000,432500,432500,432500,432500,0
|
|
20230724,154700,38241062000,432500,432500,432500,432500,0
|
|
20230724,154600,38241062000,432500,432500,432500,432500,0
|
|
20230724,154500,38241062000,432500,432500,432500,432500,0
|
|
20230724,154400,38241062000,432500,432500,432500,432500,0
|
|
20230724,154300,38241062000,432500,432500,432500,432500,0
|
|
20230724,154200,38241062000,432500,432500,432500,432500,0
|
|
20230724,154100,38241062000,432500,432500,432500,432500,0
|
|
20230724,154000,38241062000,432500,432500,432500,432500,0
|
|
20230724,153900,38241062000,432500,432500,432500,432500,0
|
|
20230724,153800,38241062000,432500,432500,432500,432500,0
|
|
20230724,153700,38241062000,432500,432500,432500,432500,0
|
|
20230724,153600,38241062000,432500,432500,432500,432500,0
|
|
20230724,153500,38241062000,432500,432500,432500,432500,0
|
|
20230724,153400,38241062000,432500,432500,432500,432500,0
|
|
20230724,153300,38241062000,432500,432500,432500,432500,0
|
|
20230724,153200,38241062000,432500,432500,432500,432500,0
|
|
20230724,153100,38241062000,432500,432500,432500,432500,0
|
|
20230724,153000,38241062000,432500,432500,432500,432500,5161
|
|
20230724,152900,36008929500,434000,434000,434000,434000,0
|
|
20230724,152800,36008929500,434000,434000,434000,434000,0
|
|
20230724,152700,36008929500,434000,434000,434000,434000,0
|
|
20230724,152600,36008929500,434000,434000,434000,434000,0
|
|
20230724,152500,36008929500,434000,434000,434000,434000,0
|
|
20230724,152400,36008929500,434000,434000,434000,434000,0
|
|
20230724,152300,36008929500,434000,434000,434000,434000,0
|
|
20230724,152200,36008929500,434000,434000,434000,434000,0
|
|
20230724,152100,36008929500,434000,434000,434000,434000,0
|
|
20230724,152000,36008929500,434000,434000,434000,434000,0
|
|
20230724,151900,36008929500,434000,433000,434000,433000,259
|
|
20230724,151800,35896702000,433000,432500,433500,432500,196
|
|
20230724,151700,35811850500,433000,433000,433500,432500,448
|
|
20230724,151600,35617868000,433500,433000,433500,433000,52
|
|
20230724,151500,35595344500,433000,433500,433500,433000,69
|
|
20230724,151400,35565454000,433000,433000,433500,433000,46
|
|
20230724,151300,35545534500,433000,433000,433000,433000,190
|
|
20230724,151200,35463264500,433000,433000,433500,433000,110
|
|
20230724,151100,35415611500,433000,433000,433500,432500,488
|
|
20230724,151000,35204347500,432500,432500,433000,432500,485
|
|
20230724,150900,34994444000,433000,433000,433000,432500,152
|
|
20230724,150800,34928644000,433000,432500,433500,432500,815
|
|
20230724,150700,34575785000,432500,433000,433000,432500,1148
|
|
20230724,150600,34078818500,433000,433500,433500,433000,99
|
|
20230724,150500,34035948500,433000,433500,433500,433000,96
|
|
20230724,150400,33994377000,433000,433000,433500,433000,43
|
|
20230724,150300,33975756500,433000,433000,433500,433000,157
|
|
20230724,150200,33907769000,433000,433500,433500,433000,10
|
|
20230724,150100,33903438500,433500,433000,433500,433000,109
|
|
20230724,150000,33856233500,433500,433000,433500,433000,287
|
|
20230724,145900,33731870000,433000,433000,434000,433000,122
|
|
20230724,145800,33678999000,433000,433500,434000,433000,70
|
|
20230724,145700,33648677500,433500,433500,434000,433000,169
|
|
20230724,145600,33575441000,433500,434000,434000,433500,58
|
|
20230724,145500,33550289500,434000,433500,434000,433500,89
|
|
20230724,145400,33511690500,433500,433000,434000,433000,45
|
|
20230724,145300,33492171000,434000,433000,434000,433000,650
|
|
20230724,145200,33210392500,433500,433000,433500,433000,252
|
|
20230724,145100,33101204500,433000,433000,433500,433000,153
|
|
20230724,145000,33034915500,433500,433500,433500,432500,305
|
|
20230724,144900,32902835500,433000,433000,433500,433000,210
|
|
20230724,144800,32811873500,433000,433000,433500,433000,124
|
|
20230724,144700,32758181000,433000,433000,433500,433000,143
|
|
20230724,144600,32696261000,433000,433000,433000,433000,76
|
|
20230724,144500,32663353000,433000,433000,433000,433000,9
|
|
20230724,144400,32659456000,433000,433000,433500,433000,36
|
|
20230724,144300,32643863500,433000,433000,433500,433000,354
|
|
20230724,144200,32490496500,433000,433000,433000,433000,163
|
|
20230724,144100,32419917500,433000,433000,433500,432500,402
|
|
20230724,144000,32245844000,433500,433000,433500,433000,170
|
|
20230724,143900,32172230000,433000,433000,433500,433000,133
|
|
20230724,143800,32114615000,433000,433500,434000,433000,129
|
|
20230724,143700,32058730000,433500,434000,434000,433500,159
|
|
20230724,143600,31989802000,433500,433500,433500,433500,68
|
|
20230724,143500,31960324000,433500,434000,434000,433500,52
|
|
20230724,143400,31937779000,433500,433500,434000,433500,125
|
|
20230724,143300,31883574500,433500,434000,434000,433500,116
|
|
20230724,143200,31833245500,434000,434000,434000,434000,105
|
|
20230724,143100,31787675500,434000,433500,434000,433500,380
|
|
20230724,143000,31622826000,434000,434000,434000,433500,214
|
|
20230724,142900,31530025500,433500,433500,434000,433500,56
|
|
20230724,142800,31505737500,434000,434000,434000,433500,224
|
|
20230724,142700,31408549500,434000,434000,434000,434000,144
|
|
20230724,142600,31346053500,434500,434000,434500,433500,252
|
|
20230724,142500,31236701000,433500,433000,434000,433000,808
|
|
20230724,142400,30886362000,433000,433000,433500,433000,95
|
|
20230724,142300,30845222500,433000,433000,433500,433000,84
|
|
20230724,142200,30808850000,433000,433500,433500,433000,65
|
|
20230724,142100,30780702500,433000,433500,433500,433000,87
|
|
20230724,142000,30743020500,433500,433500,434000,433000,192
|
|
20230724,141900,30659800500,433500,433500,434000,433500,85
|
|
20230724,141800,30622952000,433500,434000,434000,433500,262
|
|
20230724,141700,30509289500,434000,434000,434000,434000,190
|
|
20230724,141600,30426829500,434000,434500,434500,434000,161
|
|
20230724,141500,30356929500,434500,434000,434500,434000,86
|
|
20230724,141400,30319602500,434000,434500,434500,434000,143
|
|
20230724,141300,30257539000,434500,434000,434500,434000,152
|
|
20230724,141200,30191523000,434000,434000,434000,434000,73
|
|
20230724,141100,30159841000,434000,434500,434500,434000,41
|
|
20230724,141000,30142045500,434000,434500,434500,434000,140
|
|
20230724,140900,30081284500,434500,434500,434500,433500,97
|
|
20230724,140800,30039191000,433500,433500,434000,433500,312
|
|
20230724,140700,29903849000,433500,433500,434000,433500,158
|
|
20230724,140600,29835349000,434000,434000,434000,434000,261
|
|
20230724,140500,29722075000,434000,434000,434500,434000,163
|
|
20230724,140400,29651330500,434000,434500,434500,434000,100
|
|
20230724,140300,29607929500,434000,434500,435000,434000,625
|
|
20230724,140200,29336397500,434000,434500,434500,434000,71
|
|
20230724,140100,29305581000,434500,434500,434500,434000,70
|
|
20230724,140000,29275179500,434000,434500,434500,434000,142
|
|
20230724,135900,29213548000,434000,434000,434500,434000,14
|
|
20230724,135800,29207468500,434000,434000,434500,434000,45
|
|
20230724,135700,29187927500,434000,434000,434500,434000,198
|
|
20230724,135600,29101970500,434500,434500,434500,434000,50
|
|
20230724,135500,29080262000,434500,434000,434500,434000,123
|
|
20230724,135400,29026839500,434000,434500,435000,434000,322
|
|
20230724,135300,28886975500,434000,434000,434500,434000,296
|
|
20230724,135200,28758412000,434000,434000,434000,433500,127
|
|
20230724,135100,28703313000,434000,434500,435000,434000,108
|
|
20230724,135000,28656384500,435000,434000,435000,434000,347
|
|
20230724,134900,28505635500,434000,434500,434500,434000,105
|
|
20230724,134800,28460044000,434500,435000,435000,434500,124
|
|
20230724,134700,28406148500,434500,435000,435500,434500,233
|
|
20230724,134600,28304787000,435000,435000,435500,435000,65
|
|
20230724,134500,28276510500,435000,435000,435500,435000,93
|
|
20230724,134400,28236047000,435000,435000,435500,435000,104
|
|
20230724,134300,28190792500,435500,435000,435500,435000,86
|
|
20230724,134200,28153368000,435000,435000,435500,435000,31
|
|
20230724,134100,28139875500,435000,435500,435500,435000,67
|
|
20230724,134000,28110725000,435500,435500,436000,435000,419
|
|
20230724,133900,27928246000,434500,434500,435500,434500,597
|
|
20230724,133800,27668629000,434500,435000,435000,434500,184
|
|
20230724,133700,27588663500,435000,434500,435000,434500,97
|
|
20230724,133600,27546510500,434500,435000,435000,434500,71
|
|
20230724,133500,27515632500,434500,434500,435000,434500,100
|
|
20230724,133400,27472137000,435000,434000,435000,434000,185
|
|
20230724,133300,27391796000,434000,433000,434500,433000,848
|
|
20230724,133200,27024032500,433000,432500,433500,432500,158
|
|
20230724,133100,26955620000,432500,433000,433500,432500,152
|
|
20230724,133000,26889804500,433000,433500,433500,433000,101
|
|
20230724,132900,26846069500,433500,433000,433500,433000,59
|
|
20230724,132800,26820519000,433500,433000,433500,433000,110
|
|
20230724,132700,26772882000,433000,433500,433500,433000,108
|
|
20230724,132600,26726114500,433000,432500,433500,432500,272
|
|
20230724,132500,26608357000,432500,433500,433500,432500,240
|
|
20230724,132400,26504436000,433500,433000,433500,433000,167
|
|
20230724,132300,26432122500,433500,433500,433500,433000,84
|
|
20230724,132200,26395744000,433500,433000,433500,433000,46
|
|
20230724,132100,26375822500,433000,433500,433500,433000,357
|
|
20230724,132000,26221235000,433000,433000,433500,433000,58
|
|
20230724,131900,26196117000,433500,433000,433500,433000,64
|
|
20230724,131800,26168398000,433000,433000,433500,433000,91
|
|
20230724,131700,26128993000,433500,433000,433500,433000,105
|
|
20230724,131600,26083523000,433000,433000,433500,433000,69
|
|
20230724,131500,26053641500,433000,433500,433500,433000,66
|
|
20230724,131400,26025057500,433000,433000,433500,433000,138
|
|
20230724,131300,25965296000,433500,433500,433500,433000,57
|
|
20230724,131200,25940611500,433500,433500,433500,433000,72
|
|
20230724,131100,25909426500,433500,433500,433500,433000,122
|
|
20230724,131000,25856546000,433500,434000,434000,433500,32
|
|
20230724,130900,25842670000,433500,434000,434000,433500,51
|
|
20230724,130800,25820557000,434000,432500,434000,432500,713
|
|
20230724,130700,25511875500,432500,432500,433000,432500,228
|
|
20230724,130600,25413258000,433000,432500,433000,432500,90
|
|
20230724,130500,25374323000,432500,433000,433000,432500,194
|
|
20230724,130400,25290368500,432500,432500,433000,432500,124
|
|
20230724,130300,25236735500,432500,433000,433000,432500,204
|
|
20230724,130200,25148448000,432500,432500,433000,432500,56
|
|
20230724,130100,25124225000,433000,433000,433000,432500,203
|
|
20230724,130000,25036386000,433000,432500,433000,432500,13
|
|
20230724,125900,25030760000,432500,433000,433000,432500,223
|
|
20230724,125800,24934272000,432500,432500,433000,432500,166
|
|
20230724,125700,24862476500,432500,432500,432500,432500,146
|
|
20230724,125600,24799331500,432500,432500,433000,432500,53
|
|
20230724,125500,24776404500,432500,432500,433000,432500,91
|
|
20230724,125400,24737044500,432500,432500,433000,432500,108
|
|
20230724,125300,24690311500,432500,432000,433000,432000,275
|
|
20230724,125200,24571334000,432500,432500,432500,432000,159
|
|
20230724,125100,24502594500,432500,432500,432500,432500,138
|
|
20230724,125000,24442909500,432500,432500,433000,432500,182
|
|
20230724,124900,24364194000,432500,432500,432500,432500,100
|
|
20230724,124800,24320944000,432500,432500,433000,432500,116
|
|
20230724,124700,24270762500,432500,432500,433000,432500,179
|
|
20230724,124600,24193314500,432500,432500,433000,432500,124
|
|
20230724,124500,24139664000,432500,432500,433000,432500,213
|
|
20230724,124400,24047514500,433000,432500,433000,432500,267
|
|
20230724,124300,23932002500,432500,433000,433000,432500,72
|
|
20230724,124200,23900843500,433000,433000,433000,432500,76
|
|
20230724,124100,23867961500,432500,432500,433000,432500,204
|
|
20230724,124000,23779717000,433000,432500,433000,432500,124
|
|
20230724,123900,23726068000,432500,432500,433000,432500,47
|
|
20230724,123800,23705739500,432500,432500,433000,432500,89
|
|
20230724,123700,23667231500,432500,433000,433000,432500,257
|
|
20230724,123600,23555996500,433000,433000,433500,433000,93
|
|
20230724,123500,23515722000,433500,433000,433500,433000,200
|
|
20230724,123400,23429055000,433000,433000,433500,433000,189
|
|
20230724,123300,23347204000,433500,433000,433500,433000,58
|
|
20230724,123200,23322081500,433500,433000,433500,433000,85
|
|
20230724,123100,23285273500,433000,433500,433500,433000,79
|
|
20230724,123000,23251057500,433500,433000,433500,432500,355
|
|
20230724,122900,23097334500,433000,433000,433000,432500,113
|
|
20230724,122800,23048431500,433000,432500,433000,432500,164
|
|
20230724,122700,22977479000,433000,432500,433000,432500,157
|
|
20230724,122600,22909521000,432500,433000,433000,432500,78
|
|
20230724,122500,22875766000,433000,433000,433000,432500,72
|
|
20230724,122400,22844613500,433000,433000,433000,432500,90
|
|
20230724,122300,22805678500,432500,433000,433000,432500,118
|
|
20230724,122200,22754631500,433000,433000,433000,432500,107
|
|
20230724,122100,22708326500,433000,433000,433000,432500,174
|
|
20230724,122000,22633025000,432500,433000,433000,432500,77
|
|
20230724,121900,22599707000,433000,433000,433000,432500,383
|
|
20230724,121800,22433877500,433000,433000,433000,433000,123
|
|
20230724,121700,22380618500,433000,433000,433000,433000,80
|
|
20230724,121600,22345978500,433000,433000,433500,433000,56
|
|
20230724,121500,22321722500,433000,433000,433500,433000,79
|
|
20230724,121400,22287515000,433000,433500,433500,433000,155
|
|
20230724,121300,22220399000,433000,433000,433000,433000,57
|
|
20230724,121200,22195718000,433000,433000,433500,432500,219
|
|
20230724,121100,22100899000,433000,433000,433000,432500,487
|
|
20230724,121000,21890031000,433000,433000,433500,432500,307
|
|
20230724,120900,21757087500,432500,433000,433500,432500,355
|
|
20230724,120800,21603396500,433000,433000,433500,433000,263
|
|
20230724,120700,21489502500,433000,433000,433500,433000,80
|
|
20230724,120600,21454862000,433000,433000,433500,433000,139
|
|
20230724,120500,21394660000,433500,433000,433500,433000,82
|
|
20230724,120400,21359152500,433000,433000,433500,433000,101
|
|
20230724,120300,21315413500,433500,433000,433500,433000,151
|
|
20230724,120200,21250027500,433000,433000,433500,433000,89
|
|
20230724,120100,21211488000,433500,433500,433500,433000,90
|
|
20230724,120000,21172509000,433000,433000,433500,433000,180
|
|
20230724,115900,21094553500,433500,433000,433500,433000,333
|
|
20230724,115800,20950210000,433500,433000,433500,433000,158
|
|
20230724,115700,20881783500,433000,433500,433500,433000,62
|
|
20230724,115600,20854936000,433000,433000,433500,433000,64
|
|
20230724,115500,20827223500,433000,433000,433500,433000,112
|
|
20230724,115400,20778699500,433000,433500,433500,433000,200
|
|
20230724,115300,20692041000,433000,433500,433500,433000,42
|
|
20230724,115200,20673849000,433000,433000,433500,433000,33
|
|
20230724,115100,20659555000,433000,433000,433500,433000,203
|
|
20230724,115000,20571633500,433500,433000,433500,433000,160
|
|
20230724,114900,20502324500,433500,433000,433500,433000,162
|
|
20230724,114800,20432148500,433000,433500,433500,433000,621
|
|
20230724,114700,20163015000,433500,433500,434000,433500,272
|
|
20230724,114600,20045065000,433500,434000,434000,433500,93
|
|
20230724,114500,20004746500,433500,434000,434500,433500,207
|
|
20230724,114400,19914929500,434000,434000,434500,434000,261
|
|
20230724,114300,19801652000,434000,434000,434500,434000,73
|
|
20230724,114200,19769967000,434000,434000,434500,434000,126
|
|
20230724,114100,19715282500,434500,434000,434500,434000,81
|
|
20230724,114000,19680122000,434500,434000,434500,434000,133
|
|
20230724,113900,19622361000,434000,434000,434500,434000,139
|
|
20230724,113800,19562031500,434500,434000,434500,434000,176
|
|
20230724,113700,19485602000,434000,434000,434500,434000,53
|
|
20230724,113600,19462587000,434000,435000,435000,434000,206
|
|
20230724,113500,19373102000,434500,434500,435000,434500,256
|
|
20230724,113400,19261844500,434500,434500,434500,434500,74
|
|
20230724,113300,19229691500,434500,434500,435000,434500,57
|
|
20230724,113200,19204924500,435000,434500,435000,434000,103
|
|
20230724,113100,19160157000,434000,434000,435000,434000,118
|
|
20230724,113000,19108938000,434500,434500,434500,434500,54
|
|
20230724,112900,19085475000,434500,434500,434500,434500,36
|
|
20230724,112800,19069833000,434500,435000,435000,434000,94
|
|
20230724,112700,19028953500,435000,435000,435500,435000,68
|
|
20230724,112600,18999373000,435000,434000,435000,434000,428
|
|
20230724,112500,18813282500,434500,434500,434500,434000,170
|
|
20230724,112400,18739450000,434500,434500,435000,434000,252
|
|
20230724,112300,18630000000,434500,434500,434500,434000,90
|
|
20230724,112200,18590896000,434500,434500,434500,434000,149
|
|
20230724,112100,18526169000,434500,434500,435000,434500,194
|
|
20230724,112000,18441862500,435000,434500,435000,434500,52
|
|
20230724,111900,18419263500,434500,434500,435000,434500,102
|
|
20230724,111800,18374933500,434500,435000,435000,434500,174
|
|
20230724,111700,18299313500,435000,434500,435000,434500,126
|
|
20230724,111600,18244552000,434500,434500,435000,434500,92
|
|
20230724,111500,18204571500,434500,434500,435000,434000,134
|
|
20230724,111400,18146345500,434500,435000,435000,434500,74
|
|
20230724,111300,18114175000,435000,434500,435000,434500,37
|
|
20230724,111200,18098091500,434500,434500,435000,434500,172
|
|
20230724,111100,18023328000,434500,434500,435000,434000,208
|
|
20230724,111000,17932939000,434500,435000,435000,434000,124
|
|
20230724,110900,17879096000,434000,434500,435000,434000,100
|
|
20230724,110800,17835656000,434500,434500,434500,434500,117
|
|
20230724,110700,17784819500,434500,434500,435000,434500,77
|
|
20230724,110600,17751352500,434500,434500,435000,434500,147
|
|
20230724,110500,17687455500,434500,434000,434500,433500,386
|
|
20230724,110400,17519851000,434000,434000,434500,433500,232
|
|
20230724,110300,17419161500,434000,434000,434500,433500,148
|
|
20230724,110200,17354941500,433500,434000,434500,433500,169
|
|
20230724,110100,17281658000,434000,434500,434500,434000,191
|
|
20230724,110000,17198756000,434000,434000,434500,434000,349
|
|
20230724,105900,17047265000,434000,434500,434500,434000,157
|
|
20230724,105800,16979066000,434500,434500,435000,434500,80
|
|
20230724,105700,16944304500,434500,434500,435000,434500,140
|
|
20230724,105600,16883472500,434500,434500,435000,434500,67
|
|
20230724,105500,16854360000,434500,435000,435000,434500,173
|
|
20230724,105400,16779160000,435000,435000,435500,435000,162
|
|
20230724,105300,16708687000,435000,435000,435000,435000,50
|
|
20230724,105200,16686937000,435000,436000,436000,435000,144
|
|
20230724,105100,16624233000,436000,436000,436500,436000,147
|
|
20230724,105000,16560139500,436000,436000,436500,436000,63
|
|
20230724,104900,16532669500,436000,435500,436500,435500,418
|
|
20230724,104800,16350296000,435500,436000,436000,435500,96
|
|
20230724,104700,16308471000,436000,436000,436500,435500,134
|
|
20230724,104600,16250074500,436000,436000,436500,436000,98
|
|
20230724,104500,16207346000,436000,435500,436500,435500,445
|
|
20230724,104400,16013364000,435500,435500,436000,435500,80
|
|
20230724,104300,15978510000,435500,435500,436000,435500,75
|
|
20230724,104200,15945844000,435500,435500,436000,435500,118
|
|
20230724,104100,15894451000,435500,436000,436000,435500,120
|
|
20230724,104000,15842175500,435500,435500,436000,435500,191
|
|
20230724,103900,15758949000,436000,435500,436000,435500,43
|
|
20230724,103800,15740217500,435500,435500,436000,435500,159
|
|
20230724,103700,15670967000,435500,436000,436500,435500,202
|
|
20230724,103600,15582907500,436000,436000,436500,435500,161
|
|
20230724,103500,15512707000,435500,436000,436000,435500,51
|
|
20230724,103400,15490474500,436000,435500,436500,435500,421
|
|
20230724,103300,15307024000,434500,435000,435500,434500,189
|
|
20230724,103200,15224803000,435000,435000,435000,434500,163
|
|
20230724,103100,15153900500,435000,434500,435500,434500,299
|
|
20230724,103000,15023857000,434500,434000,434500,434000,295
|
|
20230724,102900,14895712000,434000,434500,435000,434000,349
|
|
20230724,102800,14744133000,434000,434000,434500,434000,188
|
|
20230724,102700,14662521000,434000,433500,434500,433000,1240
|
|
20230724,102600,14124641500,433000,433000,433500,433000,232
|
|
20230724,102500,14024108000,433000,433000,433500,433000,222
|
|
20230724,102400,13927955000,433000,433500,433500,433000,177
|
|
20230724,102300,13851298500,433000,434000,434000,433000,451
|
|
20230724,102200,13655840000,433500,433500,434000,433500,220
|
|
20230724,102100,13560436500,433500,434000,434500,433500,242
|
|
20230724,102000,13455456500,434500,434000,434500,434000,364
|
|
20230724,101900,13297479500,434000,434500,434500,434000,82
|
|
20230724,101800,13261883500,434000,434500,434500,434000,214
|
|
20230724,101700,13168957500,434500,434500,435000,434500,137
|
|
20230724,101600,13109423000,434500,435000,435000,434500,30
|
|
20230724,101500,13096383000,435000,435500,435500,435000,317
|
|
20230724,101400,12958487500,435500,434000,435500,434000,596
|
|
20230724,101300,12699403000,434000,434000,434000,434000,190
|
|
20230724,101200,12616943000,434000,433500,434500,433500,443
|
|
20230724,101100,12424658500,433500,434000,434000,433500,212
|
|
20230724,101000,12332658000,433500,434000,434000,433500,151
|
|
20230724,100900,12267133500,433500,434000,434000,433500,178
|
|
20230724,100800,12189885500,434000,434000,434500,434000,164
|
|
20230724,100700,12118707000,434000,434000,434500,434000,80
|
|
20230724,100600,12083970500,434000,434000,434500,434000,58
|
|
20230724,100500,12058797500,434000,434000,434500,434000,78
|
|
20230724,100400,12024945000,434000,434000,434500,434000,58
|
|
20230724,100300,11999768500,434000,433500,434500,433500,229
|
|
20230724,100200,11900369500,433500,434500,435000,433500,400
|
|
20230724,100100,11726689500,434500,434500,435000,434500,52
|
|
20230724,100000,11704092500,435000,434500,435000,434000,141
|
|
20230724,095900,11642820000,434500,433000,434500,433000,886
|
|
20230724,095800,11258401500,433000,433500,433500,433000,209
|
|
20230724,095700,11167886500,433500,433500,433500,433000,48
|
|
20230724,095600,11147093500,433500,434000,434000,433000,353
|
|
20230724,095500,10994131000,433500,433500,434000,433500,381
|
|
20230724,095400,10828964000,434000,433500,434000,433500,136
|
|
20230724,095300,10769993500,433500,433500,434500,433500,235
|
|
20230724,095200,10668033500,434500,435000,435500,433500,2077
|
|
20230724,095100,9765241000,435000,435000,435500,435000,65
|
|
20230724,095000,9736953000,435500,436000,436000,435500,377
|
|
20230724,094900,9572767500,435500,435500,436000,435500,189
|
|
20230724,094800,9490404000,435500,435500,436000,435500,115
|
|
20230724,094700,9440314000,435500,435500,436000,435000,363
|
|
20230724,094600,9282226000,435500,435500,436000,435500,433
|
|
20230724,094500,9093608500,435500,435500,436000,435500,73
|
|
20230724,094400,9061815000,436000,435500,436000,435500,103
|
|
20230724,094300,9016955000,435500,436000,436000,435500,134
|
|
20230724,094200,8958585500,436000,435500,436000,435000,298
|
|
20230724,094100,8828803000,435000,435500,435500,435000,207
|
|
20230724,094000,8738691000,435500,435500,435500,435000,241
|
|
20230724,093900,8633760000,435500,435000,435500,434500,1530
|
|
20230724,093800,7968237500,435000,435500,436000,435000,594
|
|
20230724,093700,7709605000,435500,436500,437000,435500,1346
|
|
20230724,093600,7122618500,436500,436500,437000,436500,192
|
|
20230724,093500,7038797500,436500,437000,437000,436500,88
|
|
20230724,093400,7000359000,437000,437000,437000,436500,225
|
|
20230724,093300,6902057500,437500,437500,437500,437000,57
|
|
20230724,093200,6877124500,437500,436500,437500,436500,153
|
|
20230724,093100,6810253000,436500,436000,436500,436000,264
|
|
20230724,093000,6695041500,436500,436500,436500,436000,173
|
|
20230724,092900,6619536500,436500,437500,438000,436500,454
|
|
20230724,092800,6421075500,437000,436500,437500,436500,255
|
|
20230724,092700,6309669000,436500,436000,436500,436000,300
|
|
20230724,092600,6178733000,436000,436500,436500,436000,193
|
|
20230724,092500,6094512500,436500,437000,437000,436500,102
|
|
20230724,092400,6049963000,436500,438500,438500,436500,288
|
|
20230724,092300,5923960000,438000,437500,438500,437500,317
|
|
20230724,092200,5785188000,437000,438000,438500,437000,336
|
|
20230724,092100,5638169000,438000,437500,438500,437000,428
|
|
20230724,092000,5450762000,437500,438000,438500,437500,236
|
|
20230724,091900,5347392000,438000,437500,438500,437500,282
|
|
20230724,091800,5223833500,437500,437500,439000,437000,202
|
|
20230724,091700,5135404000,437500,436000,437500,436000,419
|
|
20230724,091600,4952519500,436000,435500,436500,435500,308
|
|
20230724,091500,4818259000,435500,436000,436000,435500,477
|
|
20230724,091400,4610326000,436000,436000,436500,436000,193
|
|
20230724,091300,4526144000,436000,436500,437000,436000,186
|
|
20230724,091200,4444960500,436500,436500,436500,436500,125
|
|
20230724,091100,4390398000,436500,436000,437000,436000,377
|
|
20230724,091000,4225880000,436500,436500,437500,436000,991
|
|
20230724,090900,3793205000,436500,437000,438000,436500,745
|
|
20230724,090800,3467579500,437000,438500,438500,437000,766
|
|
20230724,090700,3132119500,438500,437500,440000,437500,908
|
|
20230724,090600,2733579500,437500,436500,438500,436500,1084
|
|
20230724,090500,2259521000,437000,438000,438500,436500,861
|
|
20230724,090400,1882878000,438000,439000,439000,438000,430
|
|
20230724,090300,1694346000,438500,439000,439000,438500,507
|
|
20230724,090200,1471855500,439500,440500,440500,438000,1416
|
|
20230724,090100,849564500,440500,442500,443000,440000,954
|
|
20230724,090000,428178500,442500,446000,446000,442000,963
|