651 lines
37 KiB
CSV
651 lines
37 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230908,194800,6753502000,297500,297500,297500,297500,1395
|
|
20230908,194700,6753502000,297500,297500,297500,297500,0
|
|
20230908,194600,6753502000,297500,297500,297500,297500,0
|
|
20230908,194500,6753502000,297500,297500,297500,297500,0
|
|
20230908,194400,6753502000,297500,297500,297500,297500,0
|
|
20230908,194300,6753502000,297500,297500,297500,297500,0
|
|
20230908,194200,6753502000,297500,297500,297500,297500,0
|
|
20230908,194100,6753502000,297500,297500,297500,297500,0
|
|
20230908,194000,6753502000,297500,297500,297500,297500,0
|
|
20230908,193900,6753502000,297500,297500,297500,297500,0
|
|
20230908,193800,6753502000,297500,297500,297500,297500,0
|
|
20230908,193700,6753502000,297500,297500,297500,297500,0
|
|
20230908,193600,6753502000,297500,297500,297500,297500,0
|
|
20230908,193500,6753502000,297500,297500,297500,297500,0
|
|
20230908,193400,6753502000,297500,297500,297500,297500,0
|
|
20230908,193300,6753502000,297500,297500,297500,297500,0
|
|
20230908,193200,6753502000,297500,297500,297500,297500,0
|
|
20230908,193100,6753502000,297500,297500,297500,297500,0
|
|
20230908,193000,6753502000,297500,297500,297500,297500,0
|
|
20230908,192900,6753502000,297500,297500,297500,297500,0
|
|
20230908,192800,6753502000,297500,297500,297500,297500,0
|
|
20230908,192700,6753502000,297500,297500,297500,297500,0
|
|
20230908,192600,6753502000,297500,297500,297500,297500,0
|
|
20230908,192500,6753502000,297500,297500,297500,297500,0
|
|
20230908,192400,6753502000,297500,297500,297500,297500,0
|
|
20230908,192300,6753502000,297500,297500,297500,297500,0
|
|
20230908,192200,6753502000,297500,297500,297500,297500,0
|
|
20230908,192100,6753502000,297500,297500,297500,297500,0
|
|
20230908,192000,6753502000,297500,297500,297500,297500,0
|
|
20230908,191900,6753502000,297500,297500,297500,297500,0
|
|
20230908,191800,6753502000,297500,297500,297500,297500,1395
|
|
20230908,191700,6753502000,297500,297500,297500,297500,0
|
|
20230908,191600,6753502000,297500,297500,297500,297500,0
|
|
20230908,191500,6753502000,297500,297500,297500,297500,0
|
|
20230908,191400,6753502000,297500,297500,297500,297500,0
|
|
20230908,191300,6753502000,297500,297500,297500,297500,0
|
|
20230908,191200,6753502000,297500,297500,297500,297500,0
|
|
20230908,191100,6753502000,297500,297500,297500,297500,0
|
|
20230908,191000,6753502000,297500,297500,297500,297500,0
|
|
20230908,190900,6753502000,297500,297500,297500,297500,0
|
|
20230908,190800,6753502000,297500,297500,297500,297500,0
|
|
20230908,190700,6753502000,297500,297500,297500,297500,0
|
|
20230908,190600,6753502000,297500,297500,297500,297500,0
|
|
20230908,190500,6753502000,297500,297500,297500,297500,0
|
|
20230908,190400,6753502000,297500,297500,297500,297500,0
|
|
20230908,190300,6753502000,297500,297500,297500,297500,0
|
|
20230908,190200,6753502000,297500,297500,297500,297500,0
|
|
20230908,190100,6753502000,297500,297500,297500,297500,0
|
|
20230908,190000,6753502000,297500,297500,297500,297500,0
|
|
20230908,185900,6753502000,297500,297500,297500,297500,0
|
|
20230908,185800,6753502000,297500,297500,297500,297500,0
|
|
20230908,185700,6753502000,297500,297500,297500,297500,0
|
|
20230908,185600,6753502000,297500,297500,297500,297500,0
|
|
20230908,185500,6753502000,297500,297500,297500,297500,0
|
|
20230908,185400,6753502000,297500,297500,297500,297500,0
|
|
20230908,185300,6753502000,297500,297500,297500,297500,0
|
|
20230908,185200,6753502000,297500,297500,297500,297500,0
|
|
20230908,185100,6753502000,297500,297500,297500,297500,0
|
|
20230908,185000,6753502000,297500,297500,297500,297500,0
|
|
20230908,184900,6753502000,297500,297500,297500,297500,0
|
|
20230908,184800,6753502000,297500,297500,297500,297500,1395
|
|
20230908,184700,6753502000,297500,297500,297500,297500,0
|
|
20230908,184600,6753502000,297500,297500,297500,297500,0
|
|
20230908,184500,6753502000,297500,297500,297500,297500,0
|
|
20230908,184400,6753502000,297500,297500,297500,297500,0
|
|
20230908,184300,6753502000,297500,297500,297500,297500,0
|
|
20230908,184200,6753502000,297500,297500,297500,297500,0
|
|
20230908,184100,6753502000,297500,297500,297500,297500,0
|
|
20230908,184000,6753502000,297500,297500,297500,297500,0
|
|
20230908,183900,6753502000,297500,297500,297500,297500,0
|
|
20230908,183800,6753502000,297500,297500,297500,297500,0
|
|
20230908,183700,6753502000,297500,297500,297500,297500,0
|
|
20230908,183600,6753502000,297500,297500,297500,297500,0
|
|
20230908,183500,6753502000,297500,297500,297500,297500,0
|
|
20230908,183400,6753502000,297500,297500,297500,297500,0
|
|
20230908,183300,6753502000,297500,297500,297500,297500,0
|
|
20230908,183200,6753502000,297500,297500,297500,297500,0
|
|
20230908,183100,6753502000,297500,297500,297500,297500,0
|
|
20230908,183000,6753502000,297500,297500,297500,297500,0
|
|
20230908,182900,6753502000,297500,297500,297500,297500,0
|
|
20230908,182800,6753502000,297500,297500,297500,297500,0
|
|
20230908,182700,6753502000,297500,297500,297500,297500,0
|
|
20230908,182600,6753502000,297500,297500,297500,297500,0
|
|
20230908,182500,6753502000,297500,297500,297500,297500,0
|
|
20230908,182400,6753502000,297500,297500,297500,297500,0
|
|
20230908,182300,6753502000,297500,297500,297500,297500,0
|
|
20230908,182200,6753502000,297500,297500,297500,297500,0
|
|
20230908,182100,6753502000,297500,297500,297500,297500,0
|
|
20230908,182000,6753502000,297500,297500,297500,297500,0
|
|
20230908,181900,6753502000,297500,297500,297500,297500,0
|
|
20230908,181800,6753502000,297500,297500,297500,297500,1395
|
|
20230908,181700,6753502000,297500,297500,297500,297500,0
|
|
20230908,181600,6753502000,297500,297500,297500,297500,0
|
|
20230908,181500,6753502000,297500,297500,297500,297500,0
|
|
20230908,181400,6753502000,297500,297500,297500,297500,0
|
|
20230908,181300,6753502000,297500,297500,297500,297500,0
|
|
20230908,181200,6753502000,297500,297500,297500,297500,0
|
|
20230908,181100,6753502000,297500,297500,297500,297500,0
|
|
20230908,181000,6753502000,297500,297500,297500,297500,0
|
|
20230908,180900,6753502000,297500,297500,297500,297500,0
|
|
20230908,180800,6753502000,297500,297500,297500,297500,0
|
|
20230908,180700,6753502000,297500,297500,297500,297500,0
|
|
20230908,180600,6753502000,297500,297500,297500,297500,0
|
|
20230908,180500,6753502000,297500,297500,297500,297500,0
|
|
20230908,180400,6753502000,297500,297500,297500,297500,0
|
|
20230908,180300,6753502000,297500,297500,297500,297500,0
|
|
20230908,180200,6753502000,297500,297500,297500,297500,0
|
|
20230908,180100,6753502000,297500,297500,297500,297500,0
|
|
20230908,180000,6753502000,297500,297500,297500,297500,0
|
|
20230908,175900,6753502000,297500,297500,297500,297500,0
|
|
20230908,175800,6753502000,297500,297500,297500,297500,0
|
|
20230908,175700,6753502000,297500,297500,297500,297500,0
|
|
20230908,175600,6753502000,297500,297500,297500,297500,0
|
|
20230908,175500,6753502000,297500,297500,297500,297500,0
|
|
20230908,175400,6753502000,297500,297500,297500,297500,0
|
|
20230908,175300,6753502000,297500,297500,297500,297500,0
|
|
20230908,175200,6753502000,297500,297500,297500,297500,0
|
|
20230908,175100,6753502000,297500,297500,297500,297500,0
|
|
20230908,175000,6753502000,297500,297500,297500,297500,0
|
|
20230908,174900,6753502000,297500,297500,297500,297500,0
|
|
20230908,174800,6753502000,297500,297500,297500,297500,1395
|
|
20230908,174700,6753502000,297500,297500,297500,297500,0
|
|
20230908,174600,6753502000,297500,297500,297500,297500,0
|
|
20230908,174500,6753502000,297500,297500,297500,297500,0
|
|
20230908,174400,6753502000,297500,297500,297500,297500,0
|
|
20230908,174300,6753502000,297500,297500,297500,297500,0
|
|
20230908,174200,6753502000,297500,297500,297500,297500,0
|
|
20230908,174100,6753502000,297500,297500,297500,297500,0
|
|
20230908,174000,6753502000,297500,297500,297500,297500,0
|
|
20230908,173900,6753502000,297500,297500,297500,297500,0
|
|
20230908,173800,6753502000,297500,297500,297500,297500,0
|
|
20230908,173700,6753502000,297500,297500,297500,297500,0
|
|
20230908,173600,6753502000,297500,297500,297500,297500,0
|
|
20230908,173500,6753502000,297500,297500,297500,297500,0
|
|
20230908,173400,6753502000,297500,297500,297500,297500,0
|
|
20230908,173300,6753502000,297500,297500,297500,297500,0
|
|
20230908,173200,6753502000,297500,297500,297500,297500,0
|
|
20230908,173100,6753502000,297500,297500,297500,297500,0
|
|
20230908,173000,6753502000,297500,297500,297500,297500,0
|
|
20230908,172900,6753502000,297500,297500,297500,297500,0
|
|
20230908,172800,6753502000,297500,297500,297500,297500,0
|
|
20230908,172700,6753502000,297500,297500,297500,297500,0
|
|
20230908,172600,6753502000,297500,297500,297500,297500,0
|
|
20230908,172500,6753502000,297500,297500,297500,297500,0
|
|
20230908,172400,6753502000,297500,297500,297500,297500,0
|
|
20230908,172300,6753502000,297500,297500,297500,297500,0
|
|
20230908,172200,6753502000,297500,297500,297500,297500,0
|
|
20230908,172100,6753502000,297500,297500,297500,297500,0
|
|
20230908,172000,6753502000,297500,297500,297500,297500,0
|
|
20230908,171900,6753502000,297500,297500,297500,297500,0
|
|
20230908,171800,6753502000,297500,297500,297500,297500,1395
|
|
20230908,171700,6753502000,297500,297500,297500,297500,0
|
|
20230908,171600,6753502000,297500,297500,297500,297500,0
|
|
20230908,171500,6753502000,297500,297500,297500,297500,0
|
|
20230908,171400,6753502000,297500,297500,297500,297500,0
|
|
20230908,171300,6753502000,297500,297500,297500,297500,0
|
|
20230908,171200,6753502000,297500,297500,297500,297500,0
|
|
20230908,171100,6753502000,297500,297500,297500,297500,0
|
|
20230908,171000,6753502000,297500,297500,297500,297500,0
|
|
20230908,170900,6753502000,297500,297500,297500,297500,0
|
|
20230908,170800,6753502000,297500,297500,297500,297500,0
|
|
20230908,170700,6753502000,297500,297500,297500,297500,0
|
|
20230908,170600,6753502000,297500,297500,297500,297500,0
|
|
20230908,170500,6753502000,297500,297500,297500,297500,0
|
|
20230908,170400,6753502000,297500,297500,297500,297500,0
|
|
20230908,170300,6753502000,297500,297500,297500,297500,0
|
|
20230908,170200,6753502000,297500,297500,297500,297500,0
|
|
20230908,170100,6753502000,297500,297500,297500,297500,0
|
|
20230908,170000,6753502000,297500,297500,297500,297500,0
|
|
20230908,165900,6753502000,297500,297500,297500,297500,0
|
|
20230908,165800,6753502000,297500,297500,297500,297500,0
|
|
20230908,165700,6753502000,297500,297500,297500,297500,0
|
|
20230908,165600,6753502000,297500,297500,297500,297500,0
|
|
20230908,165500,6753502000,297500,297500,297500,297500,0
|
|
20230908,165400,6753502000,297500,297500,297500,297500,0
|
|
20230908,165300,6753502000,297500,297500,297500,297500,0
|
|
20230908,165200,6753502000,297500,297500,297500,297500,0
|
|
20230908,165100,6753502000,297500,297500,297500,297500,0
|
|
20230908,165000,6753502000,297500,297500,297500,297500,0
|
|
20230908,164900,6753502000,297500,297500,297500,297500,0
|
|
20230908,164800,6753502000,297500,297500,297500,297500,1395
|
|
20230908,164700,6753502000,297500,297500,297500,297500,0
|
|
20230908,164600,6753502000,297500,297500,297500,297500,0
|
|
20230908,164500,6753502000,297500,297500,297500,297500,0
|
|
20230908,164400,6753502000,297500,297500,297500,297500,0
|
|
20230908,164300,6753502000,297500,297500,297500,297500,0
|
|
20230908,164200,6753502000,297500,297500,297500,297500,0
|
|
20230908,164100,6753502000,297500,297500,297500,297500,0
|
|
20230908,164000,6753502000,297500,297500,297500,297500,0
|
|
20230908,163900,6753502000,297500,297500,297500,297500,0
|
|
20230908,163800,6753502000,297500,297500,297500,297500,0
|
|
20230908,163700,6753502000,297500,297500,297500,297500,0
|
|
20230908,163600,6753502000,297500,297500,297500,297500,0
|
|
20230908,163500,6753502000,297500,297500,297500,297500,0
|
|
20230908,163400,6753502000,297500,297500,297500,297500,0
|
|
20230908,163300,6753502000,297500,297500,297500,297500,0
|
|
20230908,163200,6753502000,297500,297500,297500,297500,0
|
|
20230908,163100,6753502000,297500,297500,297500,297500,0
|
|
20230908,163000,6753502000,297500,297500,297500,297500,0
|
|
20230908,162900,6753502000,297500,297500,297500,297500,0
|
|
20230908,162800,6753502000,297500,297500,297500,297500,0
|
|
20230908,162700,6753502000,297500,297500,297500,297500,0
|
|
20230908,162600,6753502000,297500,297500,297500,297500,0
|
|
20230908,162500,6753502000,297500,297500,297500,297500,0
|
|
20230908,162400,6753502000,297500,297500,297500,297500,0
|
|
20230908,162300,6753502000,297500,297500,297500,297500,0
|
|
20230908,162200,6753502000,297500,297500,297500,297500,0
|
|
20230908,162100,6753502000,297500,297500,297500,297500,0
|
|
20230908,162000,6753502000,297500,297500,297500,297500,0
|
|
20230908,161900,6753502000,297500,297500,297500,297500,0
|
|
20230908,161800,6753502000,297500,297500,297500,297500,1395
|
|
20230908,161700,6753502000,297500,297500,297500,297500,0
|
|
20230908,161600,6753502000,297500,297500,297500,297500,0
|
|
20230908,161500,6753502000,297500,297500,297500,297500,0
|
|
20230908,161400,6753502000,297500,297500,297500,297500,0
|
|
20230908,161300,6753502000,297500,297500,297500,297500,0
|
|
20230908,161200,6753502000,297500,297500,297500,297500,0
|
|
20230908,161100,6753502000,297500,297500,297500,297500,0
|
|
20230908,161000,6753502000,297500,297500,297500,297500,0
|
|
20230908,160900,6753502000,297500,297500,297500,297500,0
|
|
20230908,160800,6753502000,297500,297500,297500,297500,0
|
|
20230908,160700,6753502000,297500,297500,297500,297500,0
|
|
20230908,160600,6753502000,297500,297500,297500,297500,0
|
|
20230908,160500,6753502000,297500,297500,297500,297500,0
|
|
20230908,160400,6753502000,297500,297500,297500,297500,0
|
|
20230908,160300,6753502000,297500,297500,297500,297500,0
|
|
20230908,160200,6753502000,297500,297500,297500,297500,0
|
|
20230908,160100,6753502000,297500,297500,297500,297500,0
|
|
20230908,160000,6753502000,297500,297500,297500,297500,0
|
|
20230908,155900,6753502000,297500,297500,297500,297500,0
|
|
20230908,155800,6753502000,297500,297500,297500,297500,0
|
|
20230908,155700,6753502000,297500,297500,297500,297500,0
|
|
20230908,155600,6753502000,297500,297500,297500,297500,0
|
|
20230908,155500,6753502000,297500,297500,297500,297500,0
|
|
20230908,155400,6753502000,297500,297500,297500,297500,0
|
|
20230908,155300,6753502000,297500,297500,297500,297500,0
|
|
20230908,155200,6753502000,297500,297500,297500,297500,0
|
|
20230908,155100,6753502000,297500,297500,297500,297500,0
|
|
20230908,155000,6753502000,297500,297500,297500,297500,0
|
|
20230908,154900,6753502000,297500,297500,297500,297500,0
|
|
20230908,154800,6753502000,297500,297500,297500,297500,1395
|
|
20230908,154700,6753502000,297500,297500,297500,297500,0
|
|
20230908,154600,6753502000,297500,297500,297500,297500,0
|
|
20230908,154500,6753502000,297500,297500,297500,297500,0
|
|
20230908,154400,6753502000,297500,297500,297500,297500,0
|
|
20230908,154300,6753502000,297500,297500,297500,297500,0
|
|
20230908,154200,6753502000,297500,297500,297500,297500,0
|
|
20230908,154100,6753502000,297500,297500,297500,297500,0
|
|
20230908,154000,6753502000,297500,297500,297500,297500,0
|
|
20230908,153900,6753502000,297500,297500,297500,297500,0
|
|
20230908,153800,6753502000,297500,297500,297500,297500,0
|
|
20230908,153700,6753502000,297500,297500,297500,297500,0
|
|
20230908,153600,6753502000,297500,297500,297500,297500,0
|
|
20230908,153500,6753502000,297500,297500,297500,297500,0
|
|
20230908,153400,6753502000,297500,297500,297500,297500,0
|
|
20230908,153300,6753502000,297500,297500,297500,297500,0
|
|
20230908,153200,6753502000,297500,297500,297500,297500,0
|
|
20230908,153100,6753502000,297500,297500,297500,297500,0
|
|
20230908,153000,6753502000,297500,297500,297500,297500,1395
|
|
20230908,152900,6338489500,297000,297000,297000,297000,0
|
|
20230908,152800,6338489500,297000,297000,297000,297000,0
|
|
20230908,152700,6338489500,297000,297000,297000,297000,0
|
|
20230908,152600,6338489500,297000,297000,297000,297000,0
|
|
20230908,152500,6338489500,297000,297000,297000,297000,0
|
|
20230908,152400,6338489500,297000,297000,297000,297000,0
|
|
20230908,152300,6338489500,297000,297000,297000,297000,0
|
|
20230908,152200,6338489500,297000,297000,297000,297000,0
|
|
20230908,152100,6338489500,297000,297000,297000,297000,0
|
|
20230908,152000,6338489500,297000,297000,297000,297000,0
|
|
20230908,151900,6338489500,297000,297000,297500,296500,61
|
|
20230908,151800,6320376500,297500,297000,297500,296500,98
|
|
20230908,151700,6291267500,297000,297000,297000,296500,88
|
|
20230908,151600,6265152000,296500,297000,297000,296500,23
|
|
20230908,151500,6258322500,297000,297000,297000,297000,12
|
|
20230908,151400,6254758500,297000,297000,297000,296500,41
|
|
20230908,151300,6242583000,296500,297000,297000,296500,40
|
|
20230908,151200,6230716500,297000,297000,297000,296500,26
|
|
20230908,151100,6222996000,297000,297000,297000,296500,122
|
|
20230908,151000,6186766000,297000,296500,297000,296500,32
|
|
20230908,150900,6177267000,296500,296500,297000,296500,47
|
|
20230908,150800,6163315500,296500,297000,297000,296500,35
|
|
20230908,150700,6152925500,296500,297000,297500,296500,67
|
|
20230908,150600,6133032000,297500,296500,297500,296500,98
|
|
20230908,150500,6103929000,296500,296500,297500,296500,146
|
|
20230908,150400,6060570000,296500,296500,297000,296500,14
|
|
20230908,150300,6056418500,297000,295500,297000,295500,26
|
|
20230908,150200,6048713500,295500,296000,297000,295500,27
|
|
20230908,150100,6040703500,296000,297000,297000,296000,115
|
|
20230908,150000,6006649500,297000,296000,297000,296000,49
|
|
20230908,145900,5992137500,296000,296500,297000,296000,97
|
|
20230908,145800,5963387500,296500,296500,297000,296500,87
|
|
20230908,145700,5937558000,297000,296500,297000,296500,56
|
|
20230908,145600,5920953000,296500,296500,297000,296500,75
|
|
20230908,145500,5898704500,297000,296500,297000,296500,17
|
|
20230908,145400,5893657500,296500,297000,297000,296500,23
|
|
20230908,145300,5886830500,296500,297000,297000,296500,36
|
|
20230908,145200,5876150000,296500,296500,297000,296500,12
|
|
20230908,145100,5872587500,296500,296500,297000,296500,58
|
|
20230908,145000,5855383000,297000,297000,297000,296500,28
|
|
20230908,144900,5847071500,296500,296500,297000,296500,53
|
|
20230908,144800,5831354500,296500,296500,297000,296500,250
|
|
20230908,144700,5757226000,296000,296500,296500,296000,21
|
|
20230908,144600,5751002000,296000,296500,296500,296000,36
|
|
20230908,144500,5740339500,296000,296500,296500,296000,18
|
|
20230908,144400,5735004000,296000,296500,296500,296000,18
|
|
20230908,144300,5729668500,296000,296500,296500,296000,8
|
|
20230908,144200,5727297500,296500,296500,296500,296000,12
|
|
20230908,144100,5723741000,296000,296500,296500,296000,20
|
|
20230908,144000,5717814500,296000,296000,296500,296000,4
|
|
20230908,143900,5716630000,296000,296000,296000,295500,25
|
|
20230908,143800,5709231000,296000,296000,296500,295500,79
|
|
20230908,143700,5685851500,296500,296000,296500,296000,13
|
|
20230908,143600,5682000000,296000,295500,296500,295500,7
|
|
20230908,143500,5679929000,295500,296500,296500,295500,81
|
|
20230908,143400,5655947000,296500,296000,296500,296000,13
|
|
20230908,143300,5652093000,296000,295500,296500,295500,9
|
|
20230908,143200,5649427500,296000,296000,296500,295500,140
|
|
20230908,143100,5607985000,296000,296500,296500,296000,12
|
|
20230908,143000,5604428500,296500,296500,296500,296000,11
|
|
20230908,142900,5601170000,296500,296000,296500,295500,107
|
|
20230908,142800,5569491000,296500,296500,296500,296000,61
|
|
20230908,142700,5551429500,296000,296500,296500,296000,11
|
|
20230908,142600,5548170000,296500,296500,296500,296000,30
|
|
20230908,142500,5539276000,296000,296500,296500,296000,7
|
|
20230908,142400,5537202500,296500,296500,296500,296000,21
|
|
20230908,142300,5530977500,296000,296500,296500,295500,30
|
|
20230908,142200,5522086000,296000,296500,296500,296000,2
|
|
20230908,142100,5521493500,295500,296500,296500,295500,41
|
|
20230908,142000,5509354500,296500,296500,296500,296000,32
|
|
20230908,141900,5499868000,296000,296000,296500,296000,7
|
|
20230908,141800,5497795000,296500,296500,296500,295500,78
|
|
20230908,141700,5474708500,296500,296000,296500,296000,41
|
|
20230908,141600,5462555500,296500,295500,296500,295500,6
|
|
20230908,141500,5460778500,296000,296000,296500,296000,23
|
|
20230908,141400,5453968500,296000,296500,296500,295500,87
|
|
20230908,141300,5428210000,296500,296000,296500,296000,15
|
|
20230908,141200,5423764000,296500,296500,296500,296000,10
|
|
20230908,141100,5420801000,296000,296500,296500,296000,91
|
|
20230908,141000,5393853500,296000,296500,296500,296000,18
|
|
20230908,140900,5388518500,296000,296500,296500,296000,22
|
|
20230908,140800,5382001000,296000,296500,296500,296000,17
|
|
20230908,140700,5376962500,296500,296000,296500,296000,23
|
|
20230908,140600,5370146500,296500,296500,296500,296000,21
|
|
20230908,140500,5363922500,296500,296000,296500,296000,134
|
|
20230908,140400,5324254000,296000,296500,296500,296000,63
|
|
20230908,140300,5305600500,296500,296500,296500,296000,28
|
|
20230908,140200,5297303500,296000,296000,296500,296000,34
|
|
20230908,140100,5287235000,296500,296500,296500,296000,26
|
|
20230908,140000,5279527000,296500,296500,296500,296000,18
|
|
20230908,135900,5274192500,296500,296500,296500,296000,21
|
|
20230908,135800,5267970000,296500,296500,296500,296000,6
|
|
20230908,135700,5266191500,296500,296500,296500,296000,245
|
|
20230908,135600,5193664000,296000,296500,296500,296000,14
|
|
20230908,135500,5189516000,296000,296500,296500,296000,30
|
|
20230908,135400,5180629000,296500,296500,296500,296000,29
|
|
20230908,135300,5172033500,296000,296500,296500,296000,13
|
|
20230908,135200,5168181000,296000,296500,296500,296000,21
|
|
20230908,135100,5161955500,296500,296500,297000,296000,319
|
|
20230908,135000,5067373500,296500,296000,296500,296000,10
|
|
20230908,134900,5064410000,296000,296000,296500,295500,119
|
|
20230908,134800,5029242500,296000,296000,296500,295500,20
|
|
20230908,134700,5023322500,295500,295000,295500,295000,65
|
|
20230908,134600,5004134000,295500,295500,296000,294500,95
|
|
20230908,134500,4976106000,295500,295000,296000,294500,275
|
|
20230908,134400,4895026000,295500,295000,295500,294500,190
|
|
20230908,134300,4838991500,295500,295000,295500,294500,176
|
|
20230908,134200,4787075500,295000,296000,296000,295000,54
|
|
20230908,134100,4771138500,295500,295500,295500,294500,205
|
|
20230908,134000,4710656000,295000,295000,295500,295000,170
|
|
20230908,133900,4660505000,295500,295500,295500,295000,160
|
|
20230908,133800,4613293000,295500,295000,295500,295000,98
|
|
20230908,133700,4584373000,296000,295500,296000,295000,199
|
|
20230908,133600,4525603000,295000,296000,296000,295000,163
|
|
20230908,133500,4477435000,295500,296500,296500,295500,79
|
|
20230908,133400,4454068500,296000,296000,296500,295000,279
|
|
20230908,133300,4371503500,296000,296000,296000,295000,187
|
|
20230908,133200,4316265500,296000,296000,296000,295500,167
|
|
20230908,133100,4266897000,295500,295500,296000,295000,184
|
|
20230908,133000,4212518500,296000,296000,296000,295500,238
|
|
20230908,132900,4142172000,295500,296500,296500,295500,127
|
|
20230908,132800,4104613500,296500,295500,296500,295500,177
|
|
20230908,132700,4052277000,296000,296000,296000,295500,229
|
|
20230908,132600,3984566500,296000,296500,296500,296000,71
|
|
20230908,132500,3963535000,296000,296000,297000,295500,228
|
|
20230908,132400,3896057000,296000,295500,296500,295500,251
|
|
20230908,132300,3821776500,295500,296500,296500,295500,220
|
|
20230908,132200,3756675500,296000,296000,296500,296000,130
|
|
20230908,132100,3718186500,296500,296500,297000,296000,175
|
|
20230908,132000,3666303500,297000,296500,297000,296000,176
|
|
20230908,131900,3614117000,296500,297000,297000,296500,168
|
|
20230908,131800,3564276500,297000,297000,297500,296000,153
|
|
20230908,131700,3518870000,297000,296000,297500,296000,50
|
|
20230908,131600,3504038000,296000,297500,297500,296000,217
|
|
20230908,131500,3439693000,297500,297500,297500,297000,36
|
|
20230908,131400,3428989000,297500,297500,297500,297000,8
|
|
20230908,131300,3426611500,297000,297500,297500,297000,24
|
|
20230908,131200,3419477000,297000,297500,297500,297000,24
|
|
20230908,131100,3412338500,297500,297000,297500,297000,14
|
|
20230908,131000,3408179500,297500,297500,297500,297500,15
|
|
20230908,130900,3403717000,297000,296500,297500,296500,146
|
|
20230908,130800,3360353500,297000,297500,297500,296500,14
|
|
20230908,130700,3356196500,297500,297000,297500,297000,32
|
|
20230908,130600,3346686000,297500,297000,297500,297000,44
|
|
20230908,130500,3333607000,297500,297500,297500,297000,7
|
|
20230908,130400,3331526500,297000,297500,297500,297000,17
|
|
20230908,130300,3326469500,297500,296500,297500,296500,93
|
|
20230908,130200,3298877000,297500,297000,297500,296500,34
|
|
20230908,130100,3288783000,297000,296500,297500,296500,13
|
|
20230908,130000,3284921500,297500,297000,297500,296500,26
|
|
20230908,125900,3277195000,297500,297000,297500,297000,81
|
|
20230908,125800,3253134500,297500,297500,297500,297000,31
|
|
20230908,125700,3243912500,297000,297000,297000,297000,81
|
|
20230908,125600,3219855500,297000,297000,297500,296500,150
|
|
20230908,125500,3175306000,297500,297000,297500,296500,86
|
|
20230908,125400,3149778500,297500,297000,297500,297000,24
|
|
20230908,125300,3142644500,297500,297000,297500,297000,23
|
|
20230908,125200,3135804000,297500,297500,297500,297000,31
|
|
20230908,125100,3126595500,297500,297000,297500,297000,49
|
|
20230908,125000,3112019000,297500,297500,297500,297000,148
|
|
20230908,124900,3068052500,297000,297500,297500,297000,4
|
|
20230908,124800,3066863000,297000,297000,297500,297000,16
|
|
20230908,124700,3062104500,297000,297000,297500,297000,28
|
|
20230908,124600,3053778000,297000,297000,297500,297000,62
|
|
20230908,124500,3035358000,297000,297000,297500,297000,64
|
|
20230908,124400,3016343500,297000,296500,297500,296500,54
|
|
20230908,124300,3000297000,297500,297000,297500,296500,433
|
|
20230908,124200,2871703500,297000,297000,297000,296500,14
|
|
20230908,124100,2867546000,296500,296500,296500,296500,29
|
|
20230908,124000,2858947500,296500,296500,297000,296500,135
|
|
20230908,123900,2818866000,296500,297000,297000,296500,24
|
|
20230908,123800,2811740500,296500,296500,297000,296500,6
|
|
20230908,123700,2809960000,297000,297000,297000,296500,28
|
|
20230908,123600,2801646500,297000,297000,297500,297000,15
|
|
20230908,123500,2797191000,297500,297000,297500,297000,5
|
|
20230908,123400,2795704500,297500,297000,297500,297000,21
|
|
20230908,123300,2789466500,297000,297000,297000,296500,21
|
|
20230908,123200,2783230500,296500,296500,297000,296500,33
|
|
20230908,123100,2773444500,297000,297000,297500,297000,35
|
|
20230908,123000,2763043500,296500,297000,297000,296500,20
|
|
20230908,122900,2757105500,297000,297000,297000,296500,6
|
|
20230908,122800,2755324500,296500,297500,297500,296500,42
|
|
20230908,122700,2742847000,297500,297000,297500,296500,29
|
|
20230908,122600,2734237500,296500,296500,297000,296500,8
|
|
20230908,122500,2731865000,296500,297000,297500,296500,104
|
|
20230908,122400,2700977000,297000,297000,297000,297000,22
|
|
20230908,122300,2694443000,296500,297000,297000,296500,21
|
|
20230908,122200,2688215500,296500,296500,297000,296500,46
|
|
20230908,122100,2674567000,296500,297000,297000,296500,33
|
|
20230908,122000,2664777000,296500,297000,297000,296500,6
|
|
20230908,121900,2662996000,297000,297000,297000,296500,25
|
|
20230908,121800,2655572500,297000,297000,297000,296500,38
|
|
20230908,121700,2644299500,296500,297000,297000,296500,10
|
|
20230908,121600,2641332000,297000,297000,297000,296500,25
|
|
20230908,121500,2633908500,297000,296500,297000,296500,58
|
|
20230908,121400,2616707000,296500,297000,297000,296500,8
|
|
20230908,121300,2614332500,296500,297000,297000,296500,22
|
|
20230908,121200,2607800000,297000,297000,297000,296500,16
|
|
20230908,121100,2603049000,297000,297000,297000,296500,5
|
|
20230908,121000,2601565000,297000,297000,297000,296500,22
|
|
20230908,120900,2595033500,296500,297000,297000,296500,7
|
|
20230908,120800,2592955000,297000,297000,297000,295000,135
|
|
20230908,120700,2553036500,297000,297000,297000,296500,13
|
|
20230908,120600,2549177000,297000,297000,297000,297000,5
|
|
20230908,120500,2547692000,297000,297000,297000,296500,29
|
|
20230908,120400,2539080000,296500,296500,297000,296500,88
|
|
20230908,120300,2512960500,296500,297000,297000,296500,7
|
|
20230908,120200,2510882000,297000,296500,297000,296500,14
|
|
20230908,120100,2506726500,296000,297000,297000,296000,76
|
|
20230908,120000,2484191000,297000,297000,297000,297000,8
|
|
20230908,115900,2481815000,297000,297000,297000,296500,22
|
|
20230908,115800,2475283000,297000,296500,297000,296000,55
|
|
20230908,115700,2458974000,296500,297000,297000,296000,40
|
|
20230908,115600,2447112500,297000,297000,297000,296500,31
|
|
20230908,115500,2437914500,296000,296500,297000,296000,21
|
|
20230908,115400,2431686000,297000,297000,297000,296500,75
|
|
20230908,115300,2409442500,297000,297000,297000,296500,8
|
|
20230908,115200,2407068000,296500,297000,297000,296500,29
|
|
20230908,115100,2398458000,297000,297000,297000,296500,43
|
|
20230908,115000,2385700000,296500,296500,297000,296500,7
|
|
20230908,114900,2383623000,297000,296500,297000,296500,28
|
|
20230908,114800,2375311500,297000,297000,297000,297000,13
|
|
20230908,114700,2371450500,297000,297000,297000,296500,86
|
|
20230908,114600,2345949000,296500,297000,297000,296500,24
|
|
20230908,114500,2338823500,297000,296500,297000,296500,20
|
|
20230908,114400,2332884500,296500,297000,297000,296000,95
|
|
20230908,114300,2304717500,297000,297000,297000,296500,31
|
|
20230908,114200,2295514000,296500,297000,297000,296500,17
|
|
20230908,114100,2290466500,296500,296500,297000,296500,53
|
|
20230908,114000,2274751500,296500,297000,297000,296500,57
|
|
20230908,113900,2257839000,297000,296500,297000,296500,19
|
|
20230908,113800,2252197500,297000,297000,297000,296500,9
|
|
20230908,113700,2249526500,297000,296500,297000,296500,100
|
|
20230908,113600,2219866000,297000,296500,297000,296500,12
|
|
20230908,113500,2216303000,296500,296500,297000,296500,6
|
|
20230908,113400,2214522500,297000,297000,297000,296500,33
|
|
20230908,113300,2204725500,296500,297000,297000,296500,50
|
|
20230908,113200,2189889000,297000,297000,297000,296500,8
|
|
20230908,113100,2187514500,296500,297000,297000,296500,30
|
|
20230908,113000,2178608000,297000,297000,297000,296500,38
|
|
20230908,112900,2167334000,297000,297000,297000,296500,23
|
|
20230908,112800,2160505500,297000,297000,297000,296500,40
|
|
20230908,112700,2148630000,297000,297000,297000,296500,29
|
|
20230908,112600,2140019500,296500,297000,297000,296500,23
|
|
20230908,112500,2133192500,297000,297000,297000,296500,42
|
|
20230908,112400,2120723500,297000,296500,297000,296500,32
|
|
20230908,112300,2111230500,297000,297000,297000,296500,28
|
|
20230908,112200,2102917000,296500,297000,297000,296500,23
|
|
20230908,112100,2096088500,297000,296500,297000,296000,23
|
|
20230908,112000,2089266000,296500,296000,297000,296000,33
|
|
20230908,111900,2079480000,297000,297000,297000,296000,15
|
|
20230908,111800,2075028000,296500,296500,296500,296500,18
|
|
20230908,111700,2069691000,296500,296500,296500,296000,52
|
|
20230908,111600,2054284500,296500,296500,297000,296000,33
|
|
20230908,111500,2044499500,297000,297000,297000,296500,6
|
|
20230908,111400,2042718000,296500,296500,296500,296000,33
|
|
20230908,111300,2032934500,296500,297000,297000,296000,96
|
|
20230908,111200,2004496000,297000,297000,297000,296500,19
|
|
20230908,111100,1998858500,297000,296500,297000,296000,64
|
|
20230908,111000,1979880500,296500,296500,297000,296000,61
|
|
20230908,110900,1961794000,296500,297000,297000,296500,9
|
|
20230908,110800,1959122500,297000,297000,297000,296500,38
|
|
20230908,110700,1947842000,296500,296500,297000,296500,17
|
|
20230908,110600,1942796000,297000,297000,297000,296500,15
|
|
20230908,110500,1938341500,297000,297000,297000,296000,18
|
|
20230908,110400,1932999500,296500,297000,297000,296500,57
|
|
20230908,110300,1916091000,297000,296500,297000,296500,25
|
|
20230908,110200,1908671500,297000,296500,297000,296500,17
|
|
20230908,110100,1903625000,297000,297000,297000,296500,10
|
|
20230908,110000,1900657500,297000,296500,297000,296000,69
|
|
20230908,105900,1880195000,297000,297000,297000,296500,75
|
|
20230908,105800,1857949500,296500,296500,296500,296000,64
|
|
20230908,105700,1838976500,296500,296500,296500,296000,20
|
|
20230908,105600,1833047000,296000,296500,296500,296000,45
|
|
20230908,105500,1819706000,296500,296000,296500,296000,27
|
|
20230908,105400,1811705000,296500,296500,296500,296500,20
|
|
20230908,105300,1805775000,296500,296000,296500,296000,36
|
|
20230908,105200,1795112500,296500,296500,296500,296000,18
|
|
20230908,105100,1789777000,296500,296500,296500,296500,15
|
|
20230908,105000,1785329500,296500,296500,297000,296500,39
|
|
20230908,104900,1773761500,297000,296500,297000,296500,17
|
|
20230908,104800,1768715000,296500,297000,297000,296500,16
|
|
20230908,104700,1763964000,297000,296500,297000,296500,15
|
|
20230908,104600,1759510500,297000,297000,297000,296000,36
|
|
20230908,104500,1748840500,297000,297000,297500,297000,92
|
|
20230908,104400,1721512000,297500,296500,297500,296500,90
|
|
20230908,104300,1694774500,297000,296500,297000,296000,191
|
|
20230908,104200,1638140500,296500,296500,296500,296000,14
|
|
20230908,104100,1633990000,296500,296500,296500,296500,13
|
|
20230908,104000,1630135500,296000,296000,296500,296000,32
|
|
20230908,103900,1620651500,296000,296500,296500,296000,22
|
|
20230908,103800,1614129500,296500,296000,296500,296000,19
|
|
20230908,103700,1608497500,296500,296000,296500,296000,17
|
|
20230908,103600,1603460000,296500,296000,296500,296000,31
|
|
20230908,103500,1594280500,296500,296500,296500,296000,49
|
|
20230908,103400,1579760000,296000,296500,296500,296000,9
|
|
20230908,103300,1577093500,296500,296500,296500,296000,21
|
|
20230908,103200,1570874500,296000,296500,296500,296000,22
|
|
20230908,103100,1564352500,296000,295500,296500,295500,209
|
|
20230908,103000,1502490000,296000,296000,296000,296000,8
|
|
20230908,102900,1500122000,296000,296000,296000,296000,23
|
|
20230908,102800,1493314000,295500,295500,296000,295500,27
|
|
20230908,102700,1485333500,295500,296000,296000,295500,9
|
|
20230908,102600,1482671000,296000,296000,296000,296000,18
|
|
20230908,102500,1477343000,295500,295500,296000,295500,35
|
|
20230908,102400,1466998000,295500,296000,296000,295500,21
|
|
20230908,102300,1460792000,296000,296000,296000,295000,41
|
|
20230908,102200,1448670500,296000,295500,296000,295500,16
|
|
20230908,102100,1443939500,296000,296000,296000,295500,9
|
|
20230908,102000,1441277000,295500,296000,296000,295500,21
|
|
20230908,101900,1435068500,296000,295000,296000,295000,41
|
|
20230908,101800,1422951000,295500,295500,296000,295500,46
|
|
20230908,101700,1409357500,296000,296000,296000,296000,8
|
|
20230908,101600,1406989500,295500,296000,296000,295500,28
|
|
20230908,101500,1398710000,295500,295500,295500,295500,26
|
|
20230908,101400,1391027000,296000,296000,296000,296000,2
|
|
20230908,101300,1390435000,296000,295500,296000,294500,311
|
|
20230908,101200,1298748500,295500,296000,296000,295500,5
|
|
20230908,101100,1297269500,295000,296000,296000,295000,56
|
|
20230908,101000,1280736500,296000,295000,296000,295000,7
|
|
20230908,100900,1278666500,296000,296000,296000,295500,6
|
|
20230908,100800,1276892000,296000,296000,296500,295000,61
|
|
20230908,100700,1258831000,296000,296000,296000,295500,29
|
|
20230908,100600,1250249500,296000,296000,296000,295500,6
|
|
20230908,100500,1248475500,295500,295500,295500,295500,21
|
|
20230908,100400,1242270000,295500,295500,296000,295500,56
|
|
20230908,100300,1225719000,295500,296000,296000,295500,13
|
|
20230908,100200,1221872000,296000,295500,296000,295500,25
|
|
20230908,100100,1214483000,295500,295500,295500,295500,68
|
|
20230908,100000,1194389000,295500,296000,296000,295500,29
|
|
20230908,095900,1185810000,295500,296000,296000,295500,39
|
|
20230908,095800,1174281500,295500,295500,296000,295500,46
|
|
20230908,095700,1160687000,296000,296000,296000,295000,34
|
|
20230908,095600,1150641000,296000,296000,296000,296000,5
|
|
20230908,095500,1149161000,296000,296000,296000,295500,61
|
|
20230908,095400,1131126500,296000,296500,296500,296000,17
|
|
20230908,095300,1126091500,296000,296000,296000,296000,8
|
|
20230908,095200,1123723500,295500,295000,295500,295000,23
|
|
20230908,095100,1116931500,295500,296500,296500,295000,165
|
|
20230908,095000,1068118000,296500,296000,296500,296000,22
|
|
20230908,094900,1061599500,296000,296500,296500,296000,6
|
|
20230908,094800,1059822000,296500,296000,296500,296000,33
|
|
20230908,094700,1050050500,296500,296500,296500,296000,15
|
|
20230908,094600,1045604000,296500,296500,296500,296000,10
|
|
20230908,094500,1042640000,296500,296500,296500,296000,8
|
|
20230908,094400,1040269000,296500,296000,296500,296000,48
|
|
20230908,094300,1026052000,296500,296500,296500,296000,5
|
|
20230908,094200,1024570000,296500,296000,296500,296000,13
|
|
20230908,094100,1020718000,296000,296500,296500,296000,20
|
|
20230908,094000,1014789500,296500,297000,297000,296000,95
|
|
20230908,093900,986634500,296500,297000,297000,296500,4
|
|
20230908,093800,985447500,296500,296500,297000,296500,55
|
|
20230908,093700,969131000,296500,297000,297000,296000,43
|
|
20230908,093600,956382000,297000,297000,297000,297000,2
|
|
20230908,093500,955788000,297000,296500,297000,296500,9
|
|
20230908,093400,953117000,296500,297000,297000,296000,53
|
|
20230908,093300,937400000,297000,297000,297000,297000,22
|
|
20230908,093200,930866000,297000,297000,297000,296500,43
|
|
20230908,093100,918096000,297000,296500,297000,296000,44
|
|
20230908,093000,905049500,296000,296500,297000,296000,41
|
|
20230908,092900,892893000,296500,297000,297000,296000,126
|
|
20230908,092800,855524500,297500,297500,297500,297000,52
|
|
20230908,092700,840062000,298000,298500,298500,297500,42
|
|
20230908,092600,827546000,299000,298500,299000,298500,36
|
|
20230908,092500,816797500,298500,299000,299000,298500,103
|
|
20230908,092400,786031000,299000,299000,299000,298500,244
|
|
20230908,092300,713132500,299000,298500,299000,298500,63
|
|
20230908,092200,694313500,298500,299000,299500,298000,248
|
|
20230908,092100,620184000,298000,296500,299000,296500,674
|
|
20230908,092000,419895500,296500,296500,297000,296500,87
|
|
20230908,091900,394079500,296500,296500,296500,296000,82
|
|
20230908,091800,369767000,296000,296500,297000,296000,127
|
|
20230908,091700,332110500,296500,296500,296500,296000,82
|
|
20230908,091600,307801500,296000,295500,296000,295500,375
|
|
20230908,091500,196803000,295500,295500,296000,295500,14
|
|
20230908,091400,192662000,295500,295500,296000,295500,5
|
|
20230908,091300,191184000,295500,295500,295500,295500,5
|
|
20230908,091200,189706500,295500,295000,296000,295000,38
|
|
20230908,091100,178480000,295000,295000,295000,295000,5
|
|
20230908,091000,177005000,295500,296000,296000,295000,59
|
|
20230908,090900,159571000,295500,296000,296000,295500,51
|
|
20230908,090800,144488000,296000,296000,296500,296000,25
|
|
20230908,090700,137085000,296000,296500,296500,296000,7
|
|
20230908,090600,135012500,296000,296000,296500,296000,69
|
|
20230908,090500,114587000,296000,296000,296000,296000,4
|
|
20230908,090400,113403000,296000,296000,296500,296000,78
|
|
20230908,090300,90311500,296000,295500,296500,295500,64
|
|
20230908,090200,71365000,295500,294500,295500,294000,117
|
|
20230908,090100,36847000,294500,294500,294500,294000,55
|
|
20230908,090000,20650000,295000,295000,295000,295000,70
|