626 lines
36 KiB
CSV
626 lines
36 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230829,192300,24530016500,448500,448500,448500,448500,3424
|
|
20230829,192200,24530016500,448500,448500,448500,448500,0
|
|
20230829,192100,24530016500,448500,448500,448500,448500,0
|
|
20230829,192000,24530016500,448500,448500,448500,448500,0
|
|
20230829,191900,24530016500,448500,448500,448500,448500,0
|
|
20230829,191800,24530016500,448500,448500,448500,448500,0
|
|
20230829,191700,24530016500,448500,448500,448500,448500,0
|
|
20230829,191600,24530016500,448500,448500,448500,448500,0
|
|
20230829,191500,24530016500,448500,448500,448500,448500,0
|
|
20230829,191400,24530016500,448500,448500,448500,448500,0
|
|
20230829,191300,24530016500,448500,448500,448500,448500,0
|
|
20230829,191200,24530016500,448500,448500,448500,448500,0
|
|
20230829,191100,24530016500,448500,448500,448500,448500,0
|
|
20230829,191000,24530016500,448500,448500,448500,448500,0
|
|
20230829,190900,24530016500,448500,448500,448500,448500,0
|
|
20230829,190800,24530016500,448500,448500,448500,448500,0
|
|
20230829,190700,24530016500,448500,448500,448500,448500,0
|
|
20230829,190600,24530016500,448500,448500,448500,448500,0
|
|
20230829,190500,24530016500,448500,448500,448500,448500,0
|
|
20230829,190400,24530016500,448500,448500,448500,448500,0
|
|
20230829,190300,24530016500,448500,448500,448500,448500,0
|
|
20230829,190200,24530016500,448500,448500,448500,448500,0
|
|
20230829,190100,24530016500,448500,448500,448500,448500,0
|
|
20230829,190000,24530016500,448500,448500,448500,448500,0
|
|
20230829,185900,24530016500,448500,448500,448500,448500,0
|
|
20230829,185800,24530016500,448500,448500,448500,448500,0
|
|
20230829,185700,24530016500,448500,448500,448500,448500,0
|
|
20230829,185600,24530016500,448500,448500,448500,448500,0
|
|
20230829,185500,24530016500,448500,448500,448500,448500,0
|
|
20230829,185400,24530016500,448500,448500,448500,448500,0
|
|
20230829,185300,24530016500,448500,448500,448500,448500,3424
|
|
20230829,185200,24530016500,448500,448500,448500,448500,0
|
|
20230829,185100,24530016500,448500,448500,448500,448500,0
|
|
20230829,185000,24530016500,448500,448500,448500,448500,0
|
|
20230829,184900,24530016500,448500,448500,448500,448500,0
|
|
20230829,184800,24530016500,448500,448500,448500,448500,0
|
|
20230829,184700,24530016500,448500,448500,448500,448500,0
|
|
20230829,184600,24530016500,448500,448500,448500,448500,0
|
|
20230829,184500,24530016500,448500,448500,448500,448500,0
|
|
20230829,184400,24530016500,448500,448500,448500,448500,0
|
|
20230829,184300,24530016500,448500,448500,448500,448500,0
|
|
20230829,184200,24530016500,448500,448500,448500,448500,0
|
|
20230829,184100,24530016500,448500,448500,448500,448500,0
|
|
20230829,184000,24530016500,448500,448500,448500,448500,0
|
|
20230829,183900,24530016500,448500,448500,448500,448500,0
|
|
20230829,183800,24530016500,448500,448500,448500,448500,0
|
|
20230829,183700,24530016500,448500,448500,448500,448500,0
|
|
20230829,183600,24530016500,448500,448500,448500,448500,0
|
|
20230829,183500,24530016500,448500,448500,448500,448500,0
|
|
20230829,183400,24530016500,448500,448500,448500,448500,0
|
|
20230829,183300,24530016500,448500,448500,448500,448500,0
|
|
20230829,183200,24530016500,448500,448500,448500,448500,0
|
|
20230829,183100,24530016500,448500,448500,448500,448500,0
|
|
20230829,183000,24530016500,448500,448500,448500,448500,0
|
|
20230829,182900,24530016500,448500,448500,448500,448500,0
|
|
20230829,182800,24530016500,448500,448500,448500,448500,0
|
|
20230829,182700,24530016500,448500,448500,448500,448500,0
|
|
20230829,182600,24530016500,448500,448500,448500,448500,0
|
|
20230829,182500,24530016500,448500,448500,448500,448500,0
|
|
20230829,182400,24530016500,448500,448500,448500,448500,0
|
|
20230829,182300,24530016500,448500,448500,448500,448500,3424
|
|
20230829,182200,24530016500,448500,448500,448500,448500,0
|
|
20230829,182100,24530016500,448500,448500,448500,448500,0
|
|
20230829,182000,24530016500,448500,448500,448500,448500,0
|
|
20230829,181900,24530016500,448500,448500,448500,448500,0
|
|
20230829,181800,24530016500,448500,448500,448500,448500,0
|
|
20230829,181700,24530016500,448500,448500,448500,448500,0
|
|
20230829,181600,24530016500,448500,448500,448500,448500,0
|
|
20230829,181500,24530016500,448500,448500,448500,448500,0
|
|
20230829,181400,24530016500,448500,448500,448500,448500,0
|
|
20230829,181300,24530016500,448500,448500,448500,448500,0
|
|
20230829,181200,24530016500,448500,448500,448500,448500,0
|
|
20230829,181100,24530016500,448500,448500,448500,448500,0
|
|
20230829,181000,24530016500,448500,448500,448500,448500,0
|
|
20230829,180900,24530016500,448500,448500,448500,448500,0
|
|
20230829,180800,24530016500,448500,448500,448500,448500,0
|
|
20230829,180700,24530016500,448500,448500,448500,448500,0
|
|
20230829,180600,24530016500,448500,448500,448500,448500,0
|
|
20230829,180500,24530016500,448500,448500,448500,448500,0
|
|
20230829,180400,24530016500,448500,448500,448500,448500,0
|
|
20230829,180300,24530016500,448500,448500,448500,448500,0
|
|
20230829,180200,24530016500,448500,448500,448500,448500,0
|
|
20230829,180100,24530016500,448500,448500,448500,448500,0
|
|
20230829,180000,24530016500,448500,448500,448500,448500,0
|
|
20230829,175900,24530016500,448500,448500,448500,448500,0
|
|
20230829,175800,24530016500,448500,448500,448500,448500,0
|
|
20230829,175700,24530016500,448500,448500,448500,448500,0
|
|
20230829,175600,24530016500,448500,448500,448500,448500,0
|
|
20230829,175500,24530016500,448500,448500,448500,448500,0
|
|
20230829,175400,24530016500,448500,448500,448500,448500,0
|
|
20230829,175300,24530016500,448500,448500,448500,448500,3424
|
|
20230829,175200,24530016500,448500,448500,448500,448500,0
|
|
20230829,175100,24530016500,448500,448500,448500,448500,0
|
|
20230829,175000,24530016500,448500,448500,448500,448500,0
|
|
20230829,174900,24530016500,448500,448500,448500,448500,0
|
|
20230829,174800,24530016500,448500,448500,448500,448500,0
|
|
20230829,174700,24530016500,448500,448500,448500,448500,0
|
|
20230829,174600,24530016500,448500,448500,448500,448500,0
|
|
20230829,174500,24530016500,448500,448500,448500,448500,0
|
|
20230829,174400,24530016500,448500,448500,448500,448500,0
|
|
20230829,174300,24530016500,448500,448500,448500,448500,0
|
|
20230829,174200,24530016500,448500,448500,448500,448500,0
|
|
20230829,174100,24530016500,448500,448500,448500,448500,0
|
|
20230829,174000,24530016500,448500,448500,448500,448500,0
|
|
20230829,173900,24530016500,448500,448500,448500,448500,0
|
|
20230829,173800,24530016500,448500,448500,448500,448500,0
|
|
20230829,173700,24530016500,448500,448500,448500,448500,0
|
|
20230829,173600,24530016500,448500,448500,448500,448500,0
|
|
20230829,173500,24530016500,448500,448500,448500,448500,0
|
|
20230829,173400,24530016500,448500,448500,448500,448500,0
|
|
20230829,173300,24530016500,448500,448500,448500,448500,0
|
|
20230829,173200,24530016500,448500,448500,448500,448500,0
|
|
20230829,173100,24530016500,448500,448500,448500,448500,0
|
|
20230829,173000,24530016500,448500,448500,448500,448500,0
|
|
20230829,172900,24530016500,448500,448500,448500,448500,0
|
|
20230829,172800,24530016500,448500,448500,448500,448500,0
|
|
20230829,172700,24530016500,448500,448500,448500,448500,0
|
|
20230829,172600,24530016500,448500,448500,448500,448500,0
|
|
20230829,172500,24530016500,448500,448500,448500,448500,0
|
|
20230829,172400,24530016500,448500,448500,448500,448500,0
|
|
20230829,172300,24530016500,448500,448500,448500,448500,3424
|
|
20230829,172200,24530016500,448500,448500,448500,448500,0
|
|
20230829,172100,24530016500,448500,448500,448500,448500,0
|
|
20230829,172000,24530016500,448500,448500,448500,448500,0
|
|
20230829,171900,24530016500,448500,448500,448500,448500,0
|
|
20230829,171800,24530016500,448500,448500,448500,448500,0
|
|
20230829,171700,24530016500,448500,448500,448500,448500,0
|
|
20230829,171600,24530016500,448500,448500,448500,448500,0
|
|
20230829,171500,24530016500,448500,448500,448500,448500,0
|
|
20230829,171400,24530016500,448500,448500,448500,448500,0
|
|
20230829,171300,24530016500,448500,448500,448500,448500,0
|
|
20230829,171200,24530016500,448500,448500,448500,448500,0
|
|
20230829,171100,24530016500,448500,448500,448500,448500,0
|
|
20230829,171000,24530016500,448500,448500,448500,448500,0
|
|
20230829,170900,24530016500,448500,448500,448500,448500,0
|
|
20230829,170800,24530016500,448500,448500,448500,448500,0
|
|
20230829,170700,24530016500,448500,448500,448500,448500,0
|
|
20230829,170600,24530016500,448500,448500,448500,448500,0
|
|
20230829,170500,24530016500,448500,448500,448500,448500,0
|
|
20230829,170400,24530016500,448500,448500,448500,448500,0
|
|
20230829,170300,24530016500,448500,448500,448500,448500,0
|
|
20230829,170200,24530016500,448500,448500,448500,448500,0
|
|
20230829,170100,24530016500,448500,448500,448500,448500,0
|
|
20230829,170000,24530016500,448500,448500,448500,448500,0
|
|
20230829,165900,24530016500,448500,448500,448500,448500,0
|
|
20230829,165800,24530016500,448500,448500,448500,448500,0
|
|
20230829,165700,24530016500,448500,448500,448500,448500,0
|
|
20230829,165600,24530016500,448500,448500,448500,448500,0
|
|
20230829,165500,24530016500,448500,448500,448500,448500,0
|
|
20230829,165400,24530016500,448500,448500,448500,448500,0
|
|
20230829,165300,24530016500,448500,448500,448500,448500,3424
|
|
20230829,165200,24530016500,448500,448500,448500,448500,0
|
|
20230829,165100,24530016500,448500,448500,448500,448500,0
|
|
20230829,165000,24530016500,448500,448500,448500,448500,0
|
|
20230829,164900,24530016500,448500,448500,448500,448500,0
|
|
20230829,164800,24530016500,448500,448500,448500,448500,0
|
|
20230829,164700,24530016500,448500,448500,448500,448500,0
|
|
20230829,164600,24530016500,448500,448500,448500,448500,0
|
|
20230829,164500,24530016500,448500,448500,448500,448500,0
|
|
20230829,164400,24530016500,448500,448500,448500,448500,0
|
|
20230829,164300,24530016500,448500,448500,448500,448500,0
|
|
20230829,164200,24530016500,448500,448500,448500,448500,0
|
|
20230829,164100,24530016500,448500,448500,448500,448500,0
|
|
20230829,164000,24530016500,448500,448500,448500,448500,0
|
|
20230829,163900,24530016500,448500,448500,448500,448500,0
|
|
20230829,163800,24530016500,448500,448500,448500,448500,0
|
|
20230829,163700,24530016500,448500,448500,448500,448500,0
|
|
20230829,163600,24530016500,448500,448500,448500,448500,0
|
|
20230829,163500,24530016500,448500,448500,448500,448500,0
|
|
20230829,163400,24530016500,448500,448500,448500,448500,0
|
|
20230829,163300,24530016500,448500,448500,448500,448500,0
|
|
20230829,163200,24530016500,448500,448500,448500,448500,0
|
|
20230829,163100,24530016500,448500,448500,448500,448500,0
|
|
20230829,163000,24530016500,448500,448500,448500,448500,0
|
|
20230829,162900,24530016500,448500,448500,448500,448500,0
|
|
20230829,162800,24530016500,448500,448500,448500,448500,0
|
|
20230829,162700,24530016500,448500,448500,448500,448500,0
|
|
20230829,162600,24530016500,448500,448500,448500,448500,0
|
|
20230829,162500,24530016500,448500,448500,448500,448500,0
|
|
20230829,162400,24530016500,448500,448500,448500,448500,0
|
|
20230829,162300,24530016500,448500,448500,448500,448500,3424
|
|
20230829,162200,24530016500,448500,448500,448500,448500,0
|
|
20230829,162100,24530016500,448500,448500,448500,448500,0
|
|
20230829,162000,24530016500,448500,448500,448500,448500,0
|
|
20230829,161900,24530016500,448500,448500,448500,448500,0
|
|
20230829,161800,24530016500,448500,448500,448500,448500,0
|
|
20230829,161700,24530016500,448500,448500,448500,448500,0
|
|
20230829,161600,24530016500,448500,448500,448500,448500,0
|
|
20230829,161500,24530016500,448500,448500,448500,448500,0
|
|
20230829,161400,24530016500,448500,448500,448500,448500,0
|
|
20230829,161300,24530016500,448500,448500,448500,448500,0
|
|
20230829,161200,24530016500,448500,448500,448500,448500,0
|
|
20230829,161100,24530016500,448500,448500,448500,448500,0
|
|
20230829,161000,24530016500,448500,448500,448500,448500,0
|
|
20230829,160900,24530016500,448500,448500,448500,448500,0
|
|
20230829,160800,24530016500,448500,448500,448500,448500,0
|
|
20230829,160700,24530016500,448500,448500,448500,448500,0
|
|
20230829,160600,24530016500,448500,448500,448500,448500,0
|
|
20230829,160500,24530016500,448500,448500,448500,448500,0
|
|
20230829,160400,24530016500,448500,448500,448500,448500,0
|
|
20230829,160300,24530016500,448500,448500,448500,448500,0
|
|
20230829,160200,24530016500,448500,448500,448500,448500,0
|
|
20230829,160100,24530016500,448500,448500,448500,448500,0
|
|
20230829,160000,24530016500,448500,448500,448500,448500,0
|
|
20230829,155900,24530016500,448500,448500,448500,448500,0
|
|
20230829,155800,24530016500,448500,448500,448500,448500,0
|
|
20230829,155700,24530016500,448500,448500,448500,448500,0
|
|
20230829,155600,24530016500,448500,448500,448500,448500,0
|
|
20230829,155500,24530016500,448500,448500,448500,448500,0
|
|
20230829,155400,24530016500,448500,448500,448500,448500,0
|
|
20230829,155300,24530016500,448500,448500,448500,448500,3424
|
|
20230829,155200,24530016500,448500,448500,448500,448500,0
|
|
20230829,155100,24530016500,448500,448500,448500,448500,0
|
|
20230829,155000,24530016500,448500,448500,448500,448500,0
|
|
20230829,154900,24530016500,448500,448500,448500,448500,0
|
|
20230829,154800,24530016500,448500,448500,448500,448500,0
|
|
20230829,154700,24530016500,448500,448500,448500,448500,0
|
|
20230829,154600,24530016500,448500,448500,448500,448500,0
|
|
20230829,154500,24530016500,448500,448500,448500,448500,0
|
|
20230829,154400,24530016500,448500,448500,448500,448500,0
|
|
20230829,154300,24530016500,448500,448500,448500,448500,0
|
|
20230829,154200,24530016500,448500,448500,448500,448500,0
|
|
20230829,154100,24530016500,448500,448500,448500,448500,0
|
|
20230829,154000,24530016500,448500,448500,448500,448500,0
|
|
20230829,153900,24530016500,448500,448500,448500,448500,0
|
|
20230829,153800,24530016500,448500,448500,448500,448500,0
|
|
20230829,153700,24530016500,448500,448500,448500,448500,0
|
|
20230829,153600,24530016500,448500,448500,448500,448500,0
|
|
20230829,153500,24530016500,448500,448500,448500,448500,0
|
|
20230829,153400,24530016500,448500,448500,448500,448500,0
|
|
20230829,153300,24530016500,448500,448500,448500,448500,0
|
|
20230829,153200,24530016500,448500,448500,448500,448500,0
|
|
20230829,153100,24530016500,448500,448500,448500,448500,0
|
|
20230829,153000,24530016500,448500,448500,448500,448500,3424
|
|
20230829,152900,22994352500,449000,449000,449000,449000,0
|
|
20230829,152800,22994352500,449000,449000,449000,449000,0
|
|
20230829,152700,22994352500,449000,449000,449000,449000,0
|
|
20230829,152600,22994352500,449000,449000,449000,449000,0
|
|
20230829,152500,22994352500,449000,449000,449000,449000,0
|
|
20230829,152400,22994352500,449000,449000,449000,449000,0
|
|
20230829,152300,22994352500,449000,449000,449000,449000,0
|
|
20230829,152200,22994352500,449000,449000,449000,449000,0
|
|
20230829,152100,22994352500,449000,449000,449000,449000,0
|
|
20230829,152000,22994352500,449000,449000,449000,449000,0
|
|
20230829,151900,22994352500,449000,449000,449500,449000,162
|
|
20230829,151800,22921589000,449500,449000,449500,448500,394
|
|
20230829,151700,22744681500,449000,448500,449000,448500,51
|
|
20230829,151600,22721807000,448500,448500,449000,448500,29
|
|
20230829,151500,22708787500,448500,448000,448500,447500,1991
|
|
20230829,151400,21816655500,448000,448000,448500,448000,162
|
|
20230829,151300,21744068500,448500,449000,449500,448000,548
|
|
20230829,151200,21498271500,449000,449500,449500,449000,292
|
|
20230829,151100,21367119500,449500,449500,450000,449500,94
|
|
20230829,151000,21324858500,449500,449500,449500,449500,71
|
|
20230829,150900,21292944000,449500,449500,450000,449500,82
|
|
20230829,150800,21256077500,449500,449500,450000,449500,64
|
|
20230829,150700,21227305500,450000,449500,450000,449500,48
|
|
20230829,150600,21205723500,449500,449500,450000,449500,74
|
|
20230829,150500,21172454000,450000,449500,450000,449500,164
|
|
20230829,150400,21098667500,449500,449500,450000,449500,150
|
|
20230829,150300,21031235500,449500,449500,450000,449500,68
|
|
20230829,150200,21000648500,450000,449500,450000,449500,73
|
|
20230829,150100,20967806000,449500,450000,450500,449500,80
|
|
20230829,150000,20931812000,450500,450000,450500,450000,98
|
|
20230829,145900,20887708500,450000,450000,450500,450000,254
|
|
20230829,145800,20773406500,450500,450500,450500,450000,6
|
|
20230829,145700,20770704500,450500,449000,450500,449000,1426
|
|
20230829,145600,20129610500,449000,449500,449500,449000,743
|
|
20230829,145500,19795700500,449500,449500,450000,449500,52
|
|
20230829,145400,19772323500,449500,450000,450000,449500,204
|
|
20230829,145300,19680535500,450000,450000,450500,450000,532
|
|
20230829,145200,19441122000,450500,450000,450500,450000,44
|
|
20230829,145100,19421311500,450000,450000,450500,450000,76
|
|
20230829,145000,19387092000,450500,450500,450500,450000,55
|
|
20230829,144900,19362331000,450500,450000,450500,450000,29
|
|
20230829,144800,19349277500,450500,450500,450500,450000,78
|
|
20230829,144700,19314152500,450500,450500,450500,450000,30
|
|
20230829,144600,19300645500,450000,450500,450500,450000,41
|
|
20230829,144500,19282183000,450000,450500,450500,450000,23
|
|
20230829,144400,19271829500,450500,450500,450500,450000,42
|
|
20230829,144300,19252918000,450500,450000,450500,450000,119
|
|
20230829,144200,19199365000,450500,450500,450500,450000,32
|
|
20230829,144100,19184950000,450500,450500,450500,450000,37
|
|
20230829,144000,19168291500,450500,450500,450500,450500,22
|
|
20230829,143900,19158380500,450500,450500,450500,450500,8
|
|
20230829,143800,19154776500,450500,450000,450500,450000,145
|
|
20230829,143700,19089513000,450000,450000,450500,448500,518
|
|
20230829,143600,18856420500,448500,448500,450000,448000,1396
|
|
20230829,143500,18229693000,448500,449000,449500,448500,836
|
|
20230829,143400,17854372500,449000,449500,449500,449000,33
|
|
20230829,143300,17839546500,449000,449500,449500,449000,20
|
|
20230829,143200,17830559500,449500,449000,449500,449000,25
|
|
20230829,143100,17819328500,449500,449500,449500,449000,125
|
|
20230829,143000,17763201000,449500,450000,450000,449000,97
|
|
20230829,142900,17719636000,449000,450500,451000,449000,871
|
|
20230829,142800,17327743000,450500,450500,450500,450500,22
|
|
20230829,142700,17317832000,450500,450500,451000,450500,84
|
|
20230829,142600,17279971000,451000,450500,451000,450500,22
|
|
20230829,142500,17270059000,450500,450500,451000,450500,35
|
|
20230829,142400,17254290000,450500,450500,451000,450500,66
|
|
20230829,142300,17224548500,450500,450500,451000,450500,51
|
|
20230829,142200,17201555000,450500,451000,451000,450500,42
|
|
20230829,142100,17182626000,450500,451000,451000,450500,63
|
|
20230829,142000,17154227000,451000,450500,451000,450500,57
|
|
20230829,141900,17128524500,450500,450500,451000,450500,41
|
|
20230829,141800,17110040500,450500,451000,451000,450500,40
|
|
20230829,141700,17092004000,450500,451000,451000,450500,26
|
|
20230829,141600,17080287500,451000,450500,451000,450500,30
|
|
20230829,141500,17066770000,451000,451000,451000,450500,64
|
|
20230829,141400,17037909500,451000,451000,451000,450500,7
|
|
20230829,141300,17034753000,451000,451000,451000,450500,43
|
|
20230829,141200,17015360500,451000,451000,451000,451000,41
|
|
20230829,141100,16996869500,451000,451000,451000,450500,24
|
|
20230829,141000,16986050500,451000,451500,451500,451000,53
|
|
20230829,140900,16962139500,451000,450000,451000,450000,157
|
|
20230829,140800,16891446000,450000,450500,451500,450000,567
|
|
20230829,140700,16635988000,450500,450500,450500,450000,46
|
|
20230829,140600,16615275000,450000,450500,450500,450000,230
|
|
20230829,140500,16511706000,450500,451500,451500,450500,265
|
|
20230829,140400,16392204500,451500,451500,451500,451000,44
|
|
20230829,140300,16372342500,451500,451000,451500,451000,4
|
|
20230829,140200,16370537500,451500,451000,451500,451000,27
|
|
20230829,140100,16358348500,451000,451000,451500,451000,40
|
|
20230829,140000,16340296500,451000,451500,451500,451000,9
|
|
20230829,135900,16336235500,451000,451000,451500,450500,550
|
|
20230829,135800,16088184500,451000,451000,451000,450500,34
|
|
20230829,135700,16072855500,450500,451000,451000,450500,128
|
|
20230829,135600,16015185000,451000,450500,452000,450500,796
|
|
20230829,135500,15656268000,450500,450500,450500,450000,47
|
|
20230829,135400,15635107000,450000,450500,450500,450000,30
|
|
20230829,135300,15621604500,450000,450500,450500,450000,51
|
|
20230829,135200,15598636500,450000,450000,450500,449500,471
|
|
20230829,135100,15386697000,450000,450000,450000,449500,8
|
|
20230829,135000,15383098500,450000,449500,450000,449500,136
|
|
20230829,134900,15321905500,450000,450000,450000,449500,40
|
|
20230829,134800,15303916000,449500,449500,450000,449500,369
|
|
20230829,134700,15137892000,450000,450000,450000,450000,6
|
|
20230829,134600,15135192000,450000,449500,450000,449500,54
|
|
20230829,134500,15110904000,450000,449500,450000,449500,48
|
|
20230829,134400,15089316500,450000,449500,450000,449500,9
|
|
20230829,134300,15085270000,449500,449500,450000,449500,111
|
|
20230829,134200,15035375000,449500,449500,449500,449500,24
|
|
20230829,134100,15024587000,449500,450000,450000,449500,350
|
|
20230829,134000,14867154000,450000,450000,450500,450000,174
|
|
20230829,133900,14788845000,450000,450000,450500,450000,25
|
|
20230829,133800,14777586500,450000,450000,450500,450000,100
|
|
20230829,133700,14732576500,450500,450500,450500,450000,32
|
|
20230829,133600,14718164500,450500,450500,450500,450000,23
|
|
20230829,133500,14707807500,450500,450000,450500,449500,124
|
|
20230829,133400,14652007000,450000,450500,450500,450000,466
|
|
20230829,133300,14442176000,450500,451000,451000,450500,107
|
|
20230829,133200,14393955500,451000,451000,451000,450500,212
|
|
20230829,133100,14298364500,450500,451000,451000,450000,528
|
|
20230829,133000,14060549500,451000,450500,451000,450500,31
|
|
20230829,132900,14046574000,451000,450500,451000,450500,66
|
|
20230829,132800,14016826500,450500,450500,451000,450500,46
|
|
20230829,132700,13996095500,450500,450500,451000,450500,33
|
|
20230829,132600,13981224000,450500,450500,451000,450500,43
|
|
20230829,132500,13961844500,450500,450500,451000,450500,37
|
|
20230829,132400,13945167500,450500,450500,451000,450500,108
|
|
20230829,132300,13896501000,450500,450500,451000,450500,29
|
|
20230829,132200,13883428500,451000,450500,451000,450500,64
|
|
20230829,132100,13854582500,450500,451000,451000,450500,23
|
|
20230829,132000,13844214500,451000,451000,451000,451000,9
|
|
20230829,131900,13840155500,450500,450500,451000,450500,28
|
|
20230829,131800,13827533000,451000,450500,451000,450500,24
|
|
20230829,131700,13816711500,451000,451000,451000,450500,16
|
|
20230829,131600,13809496000,451000,450500,451000,450500,24
|
|
20230829,131500,13798675500,450500,450500,450500,450500,15
|
|
20230829,131400,13791918000,450500,450500,451000,450500,33
|
|
20230829,131300,13777042000,450500,450500,450500,450000,173
|
|
20230829,131200,13699115500,450500,450000,450500,450000,251
|
|
20230829,131100,13586089000,450000,450000,450500,450000,64
|
|
20230829,131000,13557284000,450000,450000,450500,450000,15
|
|
20230829,130900,13550533500,450000,450000,450500,450000,167
|
|
20230829,130800,13475377500,450000,450000,450500,450000,85
|
|
20230829,130700,13437117500,450000,451000,451000,450000,425
|
|
20230829,130600,13245707500,451000,451500,451500,451000,31
|
|
20230829,130500,13231721500,451500,451500,451500,450500,118
|
|
20230829,130400,13178506000,451000,452000,452000,451000,261
|
|
20230829,130300,13060697000,451500,451500,451500,451500,7
|
|
20230829,130200,13057536500,451500,451500,452000,451500,248
|
|
20230829,130100,12945506000,452000,452000,452000,451500,15
|
|
20230829,130000,12938728500,451500,452000,452000,451500,75
|
|
20230829,125900,12904836000,452000,452000,452000,451500,41
|
|
20230829,125800,12886311000,452000,452000,452000,452000,18
|
|
20230829,125700,12878175000,451500,452000,452000,451500,9
|
|
20230829,125600,12874111000,452000,452000,452000,451500,57
|
|
20230829,125500,12848360500,452000,451500,452000,451500,23
|
|
20230829,125400,12837968500,451500,451500,452000,451500,65
|
|
20230829,125300,12808607500,451500,452000,452000,451500,23
|
|
20230829,125200,12798217000,451500,451500,452000,451500,20
|
|
20230829,125100,12789186500,451500,451500,452000,451500,20
|
|
20230829,125000,12780156000,451500,452000,452000,451500,277
|
|
20230829,124900,12654987000,452500,452500,452500,452000,53
|
|
20230829,124800,12631011500,452500,452500,452500,452500,3
|
|
20230829,124700,12629654000,452000,452500,452500,452000,4
|
|
20230829,124600,12627844500,452500,452000,452500,452000,19
|
|
20230829,124500,12619247500,452000,452000,452000,452000,55
|
|
20230829,124400,12594387500,452500,452500,452500,452000,66
|
|
20230829,124300,12564527000,452000,452000,452500,452000,119
|
|
20230829,124200,12510694500,453000,452500,453000,452500,120
|
|
20230829,124100,12456348500,452500,452500,452500,452000,80
|
|
20230829,124000,12420153000,452000,452000,452500,452000,62
|
|
20230829,123900,12392103500,452000,452000,452500,452000,30
|
|
20230829,123800,12378538500,452000,453000,453000,452000,194
|
|
20230829,123700,12290709000,452500,453000,453000,452500,50
|
|
20230829,123600,12268067000,452500,453000,453000,452500,27
|
|
20230829,123500,12255840000,452500,452500,452500,452500,21
|
|
20230829,123400,12246337500,452000,452500,453000,452000,89
|
|
20230829,123300,12206069500,452000,452500,452500,452000,31
|
|
20230829,123200,12192046000,452000,452500,452500,452000,83
|
|
20230829,123100,12154492500,452000,452000,452000,452000,10
|
|
20230829,123000,12149972500,452000,452500,452500,452000,68
|
|
20230829,122900,12119205500,452000,452000,452000,452000,2
|
|
20230829,122800,12118301500,452000,452500,452500,452000,58
|
|
20230829,122700,12092085000,452500,452000,452500,452000,17
|
|
20230829,122600,12084393000,452500,452000,452500,452000,151
|
|
20230829,122500,12016122000,451500,452000,452000,451500,2
|
|
20230829,122400,12015218500,451500,451500,452000,451500,7
|
|
20230829,122300,12012055500,451500,452000,452000,451500,44
|
|
20230829,122200,11992180000,452000,452000,452000,452000,20
|
|
20230829,122100,11983140000,451500,451500,452000,451500,20
|
|
20230829,122000,11974102000,451500,451500,452000,451500,30
|
|
20230829,121900,11960547500,451500,452500,452500,451500,109
|
|
20230829,121800,11911281000,452000,452500,453000,452000,207
|
|
20230829,121700,11817626000,452500,452500,452500,452000,27
|
|
20230829,121600,11805410500,452500,452500,452500,452500,31
|
|
20230829,121500,11791383000,452500,452000,452500,452000,57
|
|
20230829,121400,11765612000,452000,451500,452000,451500,75
|
|
20230829,121300,11731749000,451500,451500,451500,451500,18
|
|
20230829,121200,11723622000,451500,451500,451500,451000,26
|
|
20230829,121100,11711883500,451500,451500,451500,451500,21
|
|
20230829,121000,11702402000,451500,451500,451500,451000,26
|
|
20230829,120900,11690668000,451000,451000,451500,451000,81
|
|
20230829,120800,11654128500,451000,451000,451500,451000,31
|
|
20230829,120700,11640145000,451000,452000,452000,451000,139
|
|
20230829,120600,11577348000,452000,452000,452000,451500,60
|
|
20230829,120500,11550233500,452000,452000,452000,452000,3
|
|
20230829,120400,11548877500,452000,452000,452000,452000,27
|
|
20230829,120300,11536673500,452000,451500,452000,451500,28
|
|
20230829,120200,11524020000,452000,451500,452000,451500,29
|
|
20230829,120100,11510918500,452000,451500,452000,451500,2
|
|
20230829,120000,11510015000,452000,452000,452500,451000,87
|
|
20230829,115900,11470698500,452000,451500,452500,451500,112
|
|
20230829,115800,11420114500,451500,451000,451500,451000,25
|
|
20230829,115700,11408827500,451000,451000,451000,451000,39
|
|
20230829,115600,11391238500,451000,451000,451000,450500,50
|
|
20230829,115500,11368690000,450500,450500,450500,450000,81
|
|
20230829,115400,11332201500,450500,450500,450500,449500,92
|
|
20230829,115300,11290803000,450000,449500,450500,449500,68
|
|
20230829,115200,11260223500,449500,450000,450500,449000,613
|
|
20230829,115100,10984521500,449500,449500,450000,449500,53
|
|
20230829,115000,10960683500,450000,449500,450000,449500,55
|
|
20230829,114900,10935945500,449500,450000,450000,449500,61
|
|
20230829,114800,10908508000,450000,449500,450000,449500,26
|
|
20230829,114700,10896818500,449500,449500,450000,449500,28
|
|
20230829,114600,10884224500,449500,449500,449500,449500,38
|
|
20230829,114500,10867143500,449500,449500,450000,449500,121
|
|
20230829,114400,10812753500,449500,450500,450500,449500,100
|
|
20230829,114300,10767791000,449500,451000,451000,449500,637
|
|
20230829,114200,10481112500,450500,451000,451000,450500,69
|
|
20230829,114100,10450004500,450500,450500,451000,450500,30
|
|
20230829,114000,10436481000,450500,451000,451000,450500,11
|
|
20230829,113900,10431523000,451000,451000,451500,450500,355
|
|
20230829,113800,10271437500,451000,451000,451000,450500,44
|
|
20230829,113700,10251594000,451000,450500,451000,450500,130
|
|
20230829,113600,10192966000,450500,451000,451000,450500,4
|
|
20230829,113500,10191162500,451000,451000,451000,451000,37
|
|
20230829,113400,10174475500,451000,451000,451500,451000,74
|
|
20230829,113300,10141095000,451500,451000,451500,450500,146
|
|
20230829,113200,10075239500,451000,450500,451000,450500,103
|
|
20230829,113100,10028787000,450500,451000,451000,450000,194
|
|
20230829,113000,9941326500,449500,450000,450000,449000,442
|
|
20230829,112900,9742571000,449500,450500,451000,449500,516
|
|
20230829,112800,9510320000,450500,450500,451000,450000,407
|
|
20230829,112700,9326875500,450500,451000,451500,450500,334
|
|
20230829,112600,9176387000,451000,452000,452000,451000,410
|
|
20230829,112500,8991287000,452000,452500,452500,452000,148
|
|
20230829,112400,8924363500,452000,453000,453000,452000,419
|
|
20230829,112300,8734764500,452500,453000,453000,452500,57
|
|
20230829,112200,8708947000,452500,452500,453000,452500,15
|
|
20230829,112100,8702154000,453000,452500,453000,452500,164
|
|
20230829,112000,8627889500,453000,453000,453500,452500,466
|
|
20230829,111900,8416869000,453500,454000,454000,452500,1085
|
|
20230829,111800,7924862500,454000,454500,454500,454000,38
|
|
20230829,111700,7907592500,454000,454500,454500,454000,43
|
|
20230829,111600,7888055500,454000,454000,454500,454000,29
|
|
20230829,111500,7874880500,454000,454000,454000,454000,10
|
|
20230829,111400,7870340500,454000,455000,455000,454000,276
|
|
20230829,111300,7744849500,454500,455000,455000,454500,38
|
|
20230829,111200,7727569000,455000,455000,455000,454500,46
|
|
20230829,111100,7706640000,455000,454500,455000,454500,42
|
|
20230829,111000,7687532000,455000,454500,455000,454000,86
|
|
20230829,110900,7648443500,454000,454000,454000,453500,164
|
|
20230829,110800,7574001000,453500,454000,454000,453500,126
|
|
20230829,110700,7516805500,454000,455000,455000,454000,130
|
|
20230829,110600,7457720500,454500,454000,454500,454000,218
|
|
20230829,110500,7358670500,454000,455000,455000,454000,286
|
|
20230829,110400,7228644000,455000,455500,456000,455000,129
|
|
20230829,110300,7169892500,455500,456000,456500,455500,166
|
|
20230829,110200,7094204000,456000,456000,456000,456000,52
|
|
20230829,110100,7070492000,456000,456500,456500,456000,55
|
|
20230829,110000,7045393000,456000,456500,456500,456000,34
|
|
20230829,105900,7029878500,456000,456000,456500,456000,25
|
|
20230829,105800,7018475500,456000,457000,457000,456000,365
|
|
20230829,105700,6851770000,457500,457000,457500,457000,77
|
|
20230829,105600,6816555500,457000,457000,457000,457000,11
|
|
20230829,105500,6811528500,457000,457000,457500,457000,39
|
|
20230829,105400,6793688000,457000,457000,457000,457000,2
|
|
20230829,105300,6792774000,457000,457500,457500,457000,24
|
|
20230829,105200,6781801000,457500,457500,457500,457000,143
|
|
20230829,105100,6716386500,457500,457500,458000,457500,9
|
|
20230829,105000,6712268500,458000,457500,458000,457500,119
|
|
20230829,104900,6657781000,457500,457500,457500,457500,34
|
|
20230829,104800,6642226000,457500,458000,458000,457500,10
|
|
20230829,104700,6637650500,458000,458500,458500,458000,48
|
|
20230829,104600,6615665000,458500,457500,458500,457500,248
|
|
20230829,104500,6502051000,457500,457500,457500,457500,38
|
|
20230829,104400,6484666000,457500,458000,458500,457500,147
|
|
20230829,104300,6417343500,458000,458500,458500,458000,85
|
|
20230829,104200,6378376000,459000,458500,459000,458500,5
|
|
20230829,104100,6376081500,458500,458500,458500,458500,2
|
|
20230829,104000,6375164500,458500,458500,458500,458500,36
|
|
20230829,103900,6358658500,458000,458000,458000,458000,9
|
|
20230829,103800,6354536500,458500,459000,459000,458500,90
|
|
20230829,103700,6313245000,459000,459000,459500,459000,169
|
|
20230829,103600,6235659000,459500,459500,459500,459000,156
|
|
20230829,103500,6163981500,459500,460000,460000,459500,34
|
|
20230829,103400,6148357000,459500,459500,460000,459500,29
|
|
20230829,103300,6135024500,460000,459500,460000,459500,122
|
|
20230829,103200,6078946500,459500,459500,459500,459500,15
|
|
20230829,103100,6072054000,459000,459000,459000,459000,6
|
|
20230829,103000,6069300000,459500,459000,459500,459000,5
|
|
20230829,102900,6067004000,459000,459000,459500,459000,71
|
|
20230829,102800,6034414500,459000,459000,459000,459000,7
|
|
20230829,102700,6031201500,459000,459000,459500,459000,53
|
|
20230829,102600,6006873500,459000,458500,459000,458500,27
|
|
20230829,102500,5994483500,459000,459000,459000,459000,24
|
|
20230829,102400,5983467500,459000,459000,459000,459000,2
|
|
20230829,102300,5982549500,458500,458500,458500,458500,16
|
|
20230829,102200,5975213500,458500,458500,458500,458500,25
|
|
20230829,102100,5963751000,458500,458500,458500,458500,25
|
|
20230829,102000,5952288500,459000,458000,459000,458000,12
|
|
20230829,101900,5946786500,458000,458000,458000,458000,7
|
|
20230829,101800,5943580500,458000,458000,458000,458000,15
|
|
20230829,101700,5936710500,458000,458000,458000,457500,83
|
|
20230829,101600,5898701500,458000,458500,458500,458000,80
|
|
20230829,101500,5862027500,459000,459000,459000,459000,1
|
|
20230829,101400,5861568500,458500,459000,459000,458500,95
|
|
20230829,101300,5817972500,459000,459000,459000,459000,22
|
|
20230829,101200,5807874500,459000,459000,459000,459000,3
|
|
20230829,101100,5806497500,459000,459000,459000,459000,2
|
|
20230829,101000,5805579500,459000,458500,459000,458500,14
|
|
20230829,100900,5799155000,458500,458000,458500,458000,48
|
|
20230829,100800,5777157500,458000,458000,458000,458000,7
|
|
20230829,100700,5773951500,458000,460000,460000,458000,549
|
|
20230829,100600,5521910000,459500,459500,460000,459500,9
|
|
20230829,100500,5517772000,460000,460000,460000,459500,82
|
|
20230829,100400,5480056000,460000,460000,460500,460000,37
|
|
20230829,100300,5463034000,460000,460000,460500,460000,64
|
|
20230829,100200,5433591500,459500,460000,460000,459500,214
|
|
20230829,100100,5335158000,460000,459500,460000,459500,7
|
|
20230829,100000,5331939500,460000,459500,460000,459500,24
|
|
20230829,095900,5320903500,459500,459500,460000,459500,166
|
|
20230829,095800,5244609000,459500,458500,459500,458500,56
|
|
20230829,095700,5218893500,459000,459000,459000,458500,95
|
|
20230829,095600,5175293500,458500,459500,459500,458500,151
|
|
20230829,095500,5105972500,460000,459500,460000,459000,156
|
|
20230829,095400,5034236500,459500,460000,460000,459000,92
|
|
20230829,095300,4991942500,459500,459000,459500,459000,197
|
|
20230829,095200,4901442500,459500,459000,459500,458500,169
|
|
20230829,095100,4823814500,459000,459500,459500,459000,115
|
|
20230829,095000,4771005500,459500,459000,459500,458500,87
|
|
20230829,094900,4731066000,459000,459000,459000,459000,70
|
|
20230829,094800,4698936000,458500,458500,459000,458500,74
|
|
20230829,094700,4664994000,458500,457500,459000,457500,86
|
|
20230829,094600,4625599000,456500,457000,458000,456500,71
|
|
20230829,094500,4593123000,457000,457000,459000,456000,143
|
|
20230829,094400,4527681500,456500,456500,456500,456500,48
|
|
20230829,094300,4505769500,456500,457000,457500,456500,252
|
|
20230829,094200,4390535000,457000,457000,457500,457000,44
|
|
20230829,094100,4370411000,457500,458500,458500,457000,134
|
|
20230829,094000,4309080000,458500,458500,458500,458000,52
|
|
20230829,093900,4285245000,458500,458000,460000,458000,66
|
|
20230829,093800,4254948000,457500,458000,459000,457500,74
|
|
20230829,093700,4221064000,457500,459000,460000,457500,479
|
|
20230829,093600,4000946500,459000,459000,459500,459000,79
|
|
20230829,093500,3964670500,459000,458500,459000,458500,21
|
|
20230829,093400,3955039500,458500,459000,459500,458500,147
|
|
20230829,093300,3887556500,459500,458000,459500,458000,192
|
|
20230829,093200,3799401500,458500,458500,458500,457500,187
|
|
20230829,093100,3713700500,458500,458000,458500,458000,156
|
|
20230829,093000,3642243500,457500,457000,457500,457000,133
|
|
20230829,092900,3581418500,457500,457500,458000,457000,218
|
|
20230829,092800,3481614000,457500,456000,458000,456000,247
|
|
20230829,092700,3368663000,456000,456000,456000,456000,77
|
|
20230829,092600,3333551000,456000,456500,457000,456000,126
|
|
20230829,092500,3276039500,457000,456500,457000,456500,23
|
|
20230829,092400,3265539500,456500,457000,457000,456500,21
|
|
20230829,092300,3255943500,457000,455000,457000,455000,443
|
|
20230829,092200,3054164500,454500,454000,455000,454000,123
|
|
20230829,092100,2998250000,454500,453500,454500,453500,164
|
|
20230829,092000,2923785000,453500,453500,454000,453500,19
|
|
20230829,091900,2915167000,454000,453000,454000,453000,128
|
|
20230829,091800,2857151500,453000,454000,454000,453000,404
|
|
20230829,091700,2673860500,454000,454500,455000,454000,150
|
|
20230829,091600,2605686000,454500,455000,455000,454500,28
|
|
20230829,091500,2592946500,454500,455500,455500,454000,195
|
|
20230829,091400,2504259500,455500,454500,455500,454000,151
|
|
20230829,091300,2435551000,454000,454500,454500,454000,107
|
|
20230829,091200,2386947500,454000,455000,455000,453500,722
|
|
20230829,091100,2058849500,455000,455500,455500,455000,62
|
|
20230829,091000,2030622500,455500,454500,455500,454000,251
|
|
20230829,090900,1916549500,453500,455500,455500,453500,565
|
|
20230829,090800,1659604000,455500,456000,456000,455500,297
|
|
20230829,090700,1524199500,456000,456000,456500,455500,156
|
|
20230829,090600,1453062500,455000,453500,456000,453000,670
|
|
20230829,090500,1148764500,453500,454500,455000,453500,396
|
|
20230829,090400,968886000,454000,453500,454500,453500,148
|
|
20230829,090300,901708500,453500,455000,456000,453000,571
|
|
20230829,090200,642356500,455000,456000,456000,455000,131
|
|
20230829,090100,582719000,455000,460000,460000,455000,935
|
|
20230829,090000,154459000,458500,458500,462500,458500,336
|