622 lines
35 KiB
CSV
622 lines
35 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230809,191900,14092018000,439500,439500,439500,439500,1830
|
|
20230809,191800,14092018000,439500,439500,439500,439500,0
|
|
20230809,191700,14092018000,439500,439500,439500,439500,0
|
|
20230809,191600,14092018000,439500,439500,439500,439500,0
|
|
20230809,191500,14092018000,439500,439500,439500,439500,0
|
|
20230809,191400,14092018000,439500,439500,439500,439500,0
|
|
20230809,191300,14092018000,439500,439500,439500,439500,0
|
|
20230809,191200,14092018000,439500,439500,439500,439500,0
|
|
20230809,191100,14092018000,439500,439500,439500,439500,0
|
|
20230809,191000,14092018000,439500,439500,439500,439500,0
|
|
20230809,190900,14092018000,439500,439500,439500,439500,0
|
|
20230809,190800,14092018000,439500,439500,439500,439500,0
|
|
20230809,190700,14092018000,439500,439500,439500,439500,0
|
|
20230809,190600,14092018000,439500,439500,439500,439500,0
|
|
20230809,190500,14092018000,439500,439500,439500,439500,0
|
|
20230809,190400,14092018000,439500,439500,439500,439500,0
|
|
20230809,190300,14092018000,439500,439500,439500,439500,0
|
|
20230809,190200,14092018000,439500,439500,439500,439500,0
|
|
20230809,190100,14092018000,439500,439500,439500,439500,0
|
|
20230809,190000,14092018000,439500,439500,439500,439500,0
|
|
20230809,185900,14092018000,439500,439500,439500,439500,0
|
|
20230809,185800,14092018000,439500,439500,439500,439500,0
|
|
20230809,185700,14092018000,439500,439500,439500,439500,0
|
|
20230809,185600,14092018000,439500,439500,439500,439500,0
|
|
20230809,185500,14092018000,439500,439500,439500,439500,0
|
|
20230809,185400,14092018000,439500,439500,439500,439500,0
|
|
20230809,185300,14092018000,439500,439500,439500,439500,0
|
|
20230809,185200,14092018000,439500,439500,439500,439500,0
|
|
20230809,185100,14092018000,439500,439500,439500,439500,0
|
|
20230809,185000,14092018000,439500,439500,439500,439500,0
|
|
20230809,184900,14092018000,439500,439500,439500,439500,1830
|
|
20230809,184800,14092018000,439500,439500,439500,439500,0
|
|
20230809,184700,14092018000,439500,439500,439500,439500,0
|
|
20230809,184600,14092018000,439500,439500,439500,439500,0
|
|
20230809,184500,14092018000,439500,439500,439500,439500,0
|
|
20230809,184400,14092018000,439500,439500,439500,439500,0
|
|
20230809,184300,14092018000,439500,439500,439500,439500,0
|
|
20230809,184200,14092018000,439500,439500,439500,439500,0
|
|
20230809,184100,14092018000,439500,439500,439500,439500,0
|
|
20230809,184000,14092018000,439500,439500,439500,439500,0
|
|
20230809,183900,14092018000,439500,439500,439500,439500,0
|
|
20230809,183800,14092018000,439500,439500,439500,439500,0
|
|
20230809,183700,14092018000,439500,439500,439500,439500,0
|
|
20230809,183600,14092018000,439500,439500,439500,439500,0
|
|
20230809,183500,14092018000,439500,439500,439500,439500,0
|
|
20230809,183400,14092018000,439500,439500,439500,439500,0
|
|
20230809,183300,14092018000,439500,439500,439500,439500,0
|
|
20230809,183200,14092018000,439500,439500,439500,439500,0
|
|
20230809,183100,14092018000,439500,439500,439500,439500,0
|
|
20230809,183000,14092018000,439500,439500,439500,439500,0
|
|
20230809,182900,14092018000,439500,439500,439500,439500,0
|
|
20230809,182800,14092018000,439500,439500,439500,439500,0
|
|
20230809,182700,14092018000,439500,439500,439500,439500,0
|
|
20230809,182600,14092018000,439500,439500,439500,439500,0
|
|
20230809,182500,14092018000,439500,439500,439500,439500,0
|
|
20230809,182400,14092018000,439500,439500,439500,439500,0
|
|
20230809,182300,14092018000,439500,439500,439500,439500,0
|
|
20230809,182200,14092018000,439500,439500,439500,439500,0
|
|
20230809,182100,14092018000,439500,439500,439500,439500,0
|
|
20230809,182000,14092018000,439500,439500,439500,439500,0
|
|
20230809,181900,14092018000,439500,439500,439500,439500,1830
|
|
20230809,181800,14092018000,439500,439500,439500,439500,0
|
|
20230809,181700,14092018000,439500,439500,439500,439500,0
|
|
20230809,181600,14092018000,439500,439500,439500,439500,0
|
|
20230809,181500,14092018000,439500,439500,439500,439500,0
|
|
20230809,181400,14092018000,439500,439500,439500,439500,0
|
|
20230809,181300,14092018000,439500,439500,439500,439500,0
|
|
20230809,181200,14092018000,439500,439500,439500,439500,0
|
|
20230809,181100,14092018000,439500,439500,439500,439500,0
|
|
20230809,181000,14092018000,439500,439500,439500,439500,0
|
|
20230809,180900,14092018000,439500,439500,439500,439500,0
|
|
20230809,180800,14092018000,439500,439500,439500,439500,0
|
|
20230809,180700,14092018000,439500,439500,439500,439500,0
|
|
20230809,180600,14092018000,439500,439500,439500,439500,0
|
|
20230809,180500,14092018000,439500,439500,439500,439500,0
|
|
20230809,180400,14092018000,439500,439500,439500,439500,0
|
|
20230809,180300,14092018000,439500,439500,439500,439500,0
|
|
20230809,180200,14092018000,439500,439500,439500,439500,0
|
|
20230809,180100,14092018000,439500,439500,439500,439500,0
|
|
20230809,180000,14092018000,439500,439500,439500,439500,0
|
|
20230809,175900,14092018000,439500,439500,439500,439500,0
|
|
20230809,175800,14092018000,439500,439500,439500,439500,0
|
|
20230809,175700,14092018000,439500,439500,439500,439500,0
|
|
20230809,175600,14092018000,439500,439500,439500,439500,0
|
|
20230809,175500,14092018000,439500,439500,439500,439500,0
|
|
20230809,175400,14092018000,439500,439500,439500,439500,0
|
|
20230809,175300,14092018000,439500,439500,439500,439500,0
|
|
20230809,175200,14092018000,439500,439500,439500,439500,0
|
|
20230809,175100,14092018000,439500,439500,439500,439500,0
|
|
20230809,175000,14092018000,439500,439500,439500,439500,0
|
|
20230809,174900,14092018000,439500,439500,439500,439500,1830
|
|
20230809,174800,14092018000,439500,439500,439500,439500,0
|
|
20230809,174700,14092018000,439500,439500,439500,439500,0
|
|
20230809,174600,14092018000,439500,439500,439500,439500,0
|
|
20230809,174500,14092018000,439500,439500,439500,439500,0
|
|
20230809,174400,14092018000,439500,439500,439500,439500,0
|
|
20230809,174300,14092018000,439500,439500,439500,439500,0
|
|
20230809,174200,14092018000,439500,439500,439500,439500,0
|
|
20230809,174100,14092018000,439500,439500,439500,439500,0
|
|
20230809,174000,14092018000,439500,439500,439500,439500,0
|
|
20230809,173900,14092018000,439500,439500,439500,439500,0
|
|
20230809,173800,14092018000,439500,439500,439500,439500,0
|
|
20230809,173700,14092018000,439500,439500,439500,439500,0
|
|
20230809,173600,14092018000,439500,439500,439500,439500,0
|
|
20230809,173500,14092018000,439500,439500,439500,439500,0
|
|
20230809,173400,14092018000,439500,439500,439500,439500,0
|
|
20230809,173300,14092018000,439500,439500,439500,439500,0
|
|
20230809,173200,14092018000,439500,439500,439500,439500,0
|
|
20230809,173100,14092018000,439500,439500,439500,439500,0
|
|
20230809,173000,14092018000,439500,439500,439500,439500,0
|
|
20230809,172900,14092018000,439500,439500,439500,439500,0
|
|
20230809,172800,14092018000,439500,439500,439500,439500,0
|
|
20230809,172700,14092018000,439500,439500,439500,439500,0
|
|
20230809,172600,14092018000,439500,439500,439500,439500,0
|
|
20230809,172500,14092018000,439500,439500,439500,439500,0
|
|
20230809,172400,14092018000,439500,439500,439500,439500,0
|
|
20230809,172300,14092018000,439500,439500,439500,439500,0
|
|
20230809,172200,14092018000,439500,439500,439500,439500,0
|
|
20230809,172100,14092018000,439500,439500,439500,439500,0
|
|
20230809,172000,14092018000,439500,439500,439500,439500,0
|
|
20230809,171900,14092018000,439500,439500,439500,439500,1830
|
|
20230809,171800,14092018000,439500,439500,439500,439500,0
|
|
20230809,171700,14092018000,439500,439500,439500,439500,0
|
|
20230809,171600,14092018000,439500,439500,439500,439500,0
|
|
20230809,171500,14092018000,439500,439500,439500,439500,0
|
|
20230809,171400,14092018000,439500,439500,439500,439500,0
|
|
20230809,171300,14092018000,439500,439500,439500,439500,0
|
|
20230809,171200,14092018000,439500,439500,439500,439500,0
|
|
20230809,171100,14092018000,439500,439500,439500,439500,0
|
|
20230809,171000,14092018000,439500,439500,439500,439500,0
|
|
20230809,170900,14092018000,439500,439500,439500,439500,0
|
|
20230809,170800,14092018000,439500,439500,439500,439500,0
|
|
20230809,170700,14092018000,439500,439500,439500,439500,0
|
|
20230809,170600,14092018000,439500,439500,439500,439500,0
|
|
20230809,170500,14092018000,439500,439500,439500,439500,0
|
|
20230809,170400,14092018000,439500,439500,439500,439500,0
|
|
20230809,170300,14092018000,439500,439500,439500,439500,0
|
|
20230809,170200,14092018000,439500,439500,439500,439500,0
|
|
20230809,170100,14092018000,439500,439500,439500,439500,0
|
|
20230809,170000,14092018000,439500,439500,439500,439500,0
|
|
20230809,165900,14092018000,439500,439500,439500,439500,0
|
|
20230809,165800,14092018000,439500,439500,439500,439500,0
|
|
20230809,165700,14092018000,439500,439500,439500,439500,0
|
|
20230809,165600,14092018000,439500,439500,439500,439500,0
|
|
20230809,165500,14092018000,439500,439500,439500,439500,0
|
|
20230809,165400,14092018000,439500,439500,439500,439500,0
|
|
20230809,165300,14092018000,439500,439500,439500,439500,0
|
|
20230809,165200,14092018000,439500,439500,439500,439500,0
|
|
20230809,165100,14092018000,439500,439500,439500,439500,0
|
|
20230809,165000,14092018000,439500,439500,439500,439500,0
|
|
20230809,164900,14092018000,439500,439500,439500,439500,1830
|
|
20230809,164800,14092018000,439500,439500,439500,439500,0
|
|
20230809,164700,14092018000,439500,439500,439500,439500,0
|
|
20230809,164600,14092018000,439500,439500,439500,439500,0
|
|
20230809,164500,14092018000,439500,439500,439500,439500,0
|
|
20230809,164400,14092018000,439500,439500,439500,439500,0
|
|
20230809,164300,14092018000,439500,439500,439500,439500,0
|
|
20230809,164200,14092018000,439500,439500,439500,439500,0
|
|
20230809,164100,14092018000,439500,439500,439500,439500,0
|
|
20230809,164000,14092018000,439500,439500,439500,439500,0
|
|
20230809,163900,14092018000,439500,439500,439500,439500,0
|
|
20230809,163800,14092018000,439500,439500,439500,439500,0
|
|
20230809,163700,14092018000,439500,439500,439500,439500,0
|
|
20230809,163600,14092018000,439500,439500,439500,439500,0
|
|
20230809,163500,14092018000,439500,439500,439500,439500,0
|
|
20230809,163400,14092018000,439500,439500,439500,439500,0
|
|
20230809,163300,14092018000,439500,439500,439500,439500,0
|
|
20230809,163200,14092018000,439500,439500,439500,439500,0
|
|
20230809,163100,14092018000,439500,439500,439500,439500,0
|
|
20230809,163000,14092018000,439500,439500,439500,439500,0
|
|
20230809,162900,14092018000,439500,439500,439500,439500,0
|
|
20230809,162800,14092018000,439500,439500,439500,439500,0
|
|
20230809,162700,14092018000,439500,439500,439500,439500,0
|
|
20230809,162600,14092018000,439500,439500,439500,439500,0
|
|
20230809,162500,14092018000,439500,439500,439500,439500,0
|
|
20230809,162400,14092018000,439500,439500,439500,439500,0
|
|
20230809,162300,14092018000,439500,439500,439500,439500,0
|
|
20230809,162200,14092018000,439500,439500,439500,439500,0
|
|
20230809,162100,14092018000,439500,439500,439500,439500,0
|
|
20230809,162000,14092018000,439500,439500,439500,439500,0
|
|
20230809,161900,14092018000,439500,439500,439500,439500,1830
|
|
20230809,161800,14092018000,439500,439500,439500,439500,0
|
|
20230809,161700,14092018000,439500,439500,439500,439500,0
|
|
20230809,161600,14092018000,439500,439500,439500,439500,0
|
|
20230809,161500,14092018000,439500,439500,439500,439500,0
|
|
20230809,161400,14092018000,439500,439500,439500,439500,0
|
|
20230809,161300,14092018000,439500,439500,439500,439500,0
|
|
20230809,161200,14092018000,439500,439500,439500,439500,0
|
|
20230809,161100,14092018000,439500,439500,439500,439500,0
|
|
20230809,161000,14092018000,439500,439500,439500,439500,0
|
|
20230809,160900,14092018000,439500,439500,439500,439500,0
|
|
20230809,160800,14092018000,439500,439500,439500,439500,0
|
|
20230809,160700,14092018000,439500,439500,439500,439500,0
|
|
20230809,160600,14092018000,439500,439500,439500,439500,0
|
|
20230809,160500,14092018000,439500,439500,439500,439500,0
|
|
20230809,160400,14092018000,439500,439500,439500,439500,0
|
|
20230809,160300,14092018000,439500,439500,439500,439500,0
|
|
20230809,160200,14092018000,439500,439500,439500,439500,0
|
|
20230809,160100,14092018000,439500,439500,439500,439500,0
|
|
20230809,160000,14092018000,439500,439500,439500,439500,0
|
|
20230809,155900,14092018000,439500,439500,439500,439500,0
|
|
20230809,155800,14092018000,439500,439500,439500,439500,0
|
|
20230809,155700,14092018000,439500,439500,439500,439500,0
|
|
20230809,155600,14092018000,439500,439500,439500,439500,0
|
|
20230809,155500,14092018000,439500,439500,439500,439500,0
|
|
20230809,155400,14092018000,439500,439500,439500,439500,0
|
|
20230809,155300,14092018000,439500,439500,439500,439500,0
|
|
20230809,155200,14092018000,439500,439500,439500,439500,0
|
|
20230809,155100,14092018000,439500,439500,439500,439500,0
|
|
20230809,155000,14092018000,439500,439500,439500,439500,0
|
|
20230809,154900,14092018000,439500,439500,439500,439500,1830
|
|
20230809,154800,14092018000,439500,439500,439500,439500,0
|
|
20230809,154700,14092018000,439500,439500,439500,439500,0
|
|
20230809,154600,14092018000,439500,439500,439500,439500,0
|
|
20230809,154500,14092018000,439500,439500,439500,439500,0
|
|
20230809,154400,14092018000,439500,439500,439500,439500,0
|
|
20230809,154300,14092018000,439500,439500,439500,439500,0
|
|
20230809,154200,14092018000,439500,439500,439500,439500,0
|
|
20230809,154100,14092018000,439500,439500,439500,439500,0
|
|
20230809,154000,14092018000,439500,439500,439500,439500,0
|
|
20230809,153900,14092018000,439500,439500,439500,439500,0
|
|
20230809,153800,14092018000,439500,439500,439500,439500,0
|
|
20230809,153700,14092018000,439500,439500,439500,439500,0
|
|
20230809,153600,14092018000,439500,439500,439500,439500,0
|
|
20230809,153500,14092018000,439500,439500,439500,439500,0
|
|
20230809,153400,14092018000,439500,439500,439500,439500,0
|
|
20230809,153300,14092018000,439500,439500,439500,439500,0
|
|
20230809,153200,14092018000,439500,439500,439500,439500,0
|
|
20230809,153100,14092018000,439500,439500,439500,439500,0
|
|
20230809,153000,14092018000,439500,439500,439500,439500,1830
|
|
20230809,152900,13287733000,439500,439500,439500,439500,0
|
|
20230809,152800,13287733000,439500,439500,439500,439500,0
|
|
20230809,152700,13287733000,439500,439500,439500,439500,0
|
|
20230809,152600,13287733000,439500,439500,439500,439500,0
|
|
20230809,152500,13287733000,439500,439500,439500,439500,0
|
|
20230809,152400,13287733000,439500,439500,439500,439500,0
|
|
20230809,152300,13287733000,439500,439500,439500,439500,0
|
|
20230809,152200,13287733000,439500,439500,439500,439500,0
|
|
20230809,152100,13287733000,439500,439500,439500,439500,0
|
|
20230809,152000,13287733000,439500,439500,439500,439500,0
|
|
20230809,151900,13287733000,439500,439500,441000,439000,724
|
|
20230809,151800,12969495000,439500,440000,440000,439500,92
|
|
20230809,151700,12929025500,440500,441000,441000,440000,284
|
|
20230809,151600,12803912500,441000,441000,441000,440500,22
|
|
20230809,151500,12794211000,441000,440500,441000,440500,52
|
|
20230809,151400,12771289500,440500,440500,441000,440500,64
|
|
20230809,151300,12743088500,440500,441000,441000,440500,30
|
|
20230809,151200,12729860500,441000,441000,441500,440500,175
|
|
20230809,151100,12652683500,441500,441500,441500,441000,34
|
|
20230809,151000,12637675000,441000,440500,441000,440500,103
|
|
20230809,150900,12592253500,441000,440500,441000,440500,32
|
|
20230809,150800,12578144500,440500,440500,441000,440500,35
|
|
20230809,150700,12562712500,441000,442000,442000,441000,235
|
|
20230809,150600,12459015000,441500,441500,442000,441000,77
|
|
20230809,150500,12425013000,441500,441500,441500,441000,103
|
|
20230809,150400,12379539500,441500,441000,441500,441000,43
|
|
20230809,150300,12360556500,441000,441500,441500,441000,27
|
|
20230809,150200,12348646000,441500,441500,441500,441000,55
|
|
20230809,150100,12324371000,441000,441500,441500,441000,33
|
|
20230809,150000,12309806000,441000,441500,441500,441000,39
|
|
20230809,145900,12292589500,442000,441500,442000,441500,178
|
|
20230809,145800,12213986000,442000,442000,442000,441500,6
|
|
20230809,145700,12211335000,441500,442000,442000,441500,53
|
|
20230809,145600,12187919500,442000,442000,442000,441500,23
|
|
20230809,145500,12177756000,442000,441000,442000,441000,32
|
|
20230809,145400,12163614500,442000,442000,442000,441000,25
|
|
20230809,145300,12152565500,441500,442000,442000,441000,32
|
|
20230809,145200,12138435500,441500,441000,441500,441000,42
|
|
20230809,145100,12119893000,441000,441000,441500,441000,150
|
|
20230809,145000,12053741500,441500,442000,442000,441500,203
|
|
20230809,144900,11964099500,441500,442000,442000,441500,64
|
|
20230809,144800,11935839000,441500,441500,442000,441500,45
|
|
20230809,144700,11915952000,442000,442000,442000,441500,122
|
|
20230809,144600,11862029500,442000,442000,442000,441500,81
|
|
20230809,144500,11826228500,442000,441500,442000,441500,44
|
|
20230809,144400,11806787500,441500,442000,442000,441500,23
|
|
20230809,144300,11796629500,441500,441500,442000,441500,42
|
|
20230809,144200,11778067000,441500,442000,442000,441500,10
|
|
20230809,144100,11773648000,441500,442000,442000,441500,37
|
|
20230809,144000,11757294500,442000,442000,442000,441500,58
|
|
20230809,143900,11731660500,442000,442000,442000,442000,11
|
|
20230809,143800,11726798500,441500,441000,442000,441000,46
|
|
20230809,143700,11706489500,441000,441000,441500,441000,12
|
|
20230809,143600,11701196000,440500,441000,441500,440500,32
|
|
20230809,143500,11687070500,440500,441500,441500,440500,4
|
|
20230809,143400,11685307000,441500,442000,442000,440500,295
|
|
20230809,143300,11555140000,442000,441500,442000,441500,33
|
|
20230809,143200,11540555500,442000,442000,442000,441500,101
|
|
20230809,143100,11495914000,442000,442000,442000,441500,101
|
|
20230809,143000,11451275000,442000,441500,442000,441500,14
|
|
20230809,142900,11445088000,441000,441500,442000,441000,134
|
|
20230809,142800,11385914000,441500,441500,441500,441000,7
|
|
20230809,142700,11382824000,441000,441500,441500,441000,12
|
|
20230809,142600,11377530000,441000,441000,441500,440500,473
|
|
20230809,142500,11168739000,440500,440500,441000,440500,69
|
|
20230809,142400,11138316000,440500,441000,441000,440500,56
|
|
20230809,142300,11113622500,441000,440500,441000,440500,31
|
|
20230809,142200,11099963000,440500,440500,441000,440000,34
|
|
20230809,142100,11084983500,440000,440500,440500,440000,14
|
|
20230809,142000,11078817500,440500,439500,440500,439500,161
|
|
20230809,141900,11008041000,439500,439500,439500,439000,165
|
|
20230809,141800,10935524500,439500,439500,439500,439000,44
|
|
20230809,141700,10916189500,439500,439500,439500,439000,29
|
|
20230809,141600,10903444500,439500,439500,439500,439000,11
|
|
20230809,141500,10898612000,439500,439000,439500,439000,76
|
|
20230809,141400,10865215500,439000,439500,439500,439000,7
|
|
20230809,141300,10862141500,439000,439000,439500,439000,47
|
|
20230809,141200,10841491000,439000,439000,439500,439000,112
|
|
20230809,141100,10792284000,439500,439000,439500,438500,68
|
|
20230809,141000,10762421500,439000,439500,439500,439000,167
|
|
20230809,140900,10689082000,439000,439000,439500,438500,51
|
|
20230809,140800,10666689000,438500,439000,439500,438500,189
|
|
20230809,140700,10583718000,438500,439000,439000,438500,15
|
|
20230809,140600,10577134500,439000,439000,439500,438500,279
|
|
20230809,140500,10454652000,439000,438500,439500,438500,223
|
|
20230809,140400,10356757000,438500,439000,439000,438500,18
|
|
20230809,140300,10348862000,438500,438500,439000,438500,47
|
|
20230809,140200,10328242000,438500,438500,439000,438500,20
|
|
20230809,140100,10319464500,438500,438500,439000,438500,21
|
|
20230809,140000,10310253500,438500,439000,439000,438500,17
|
|
20230809,135900,10302793500,438500,438500,439000,438500,7
|
|
20230809,135800,10299723500,439000,439000,439500,438500,60
|
|
20230809,135700,10273384000,439000,439000,439000,439000,16
|
|
20230809,135600,10266360000,439000,438500,439000,438500,17
|
|
20230809,135500,10258899000,438500,438500,439000,438500,9
|
|
20230809,135400,10254951000,439000,439000,439500,439000,50
|
|
20230809,135300,10233000500,439000,439000,439000,438500,129
|
|
20230809,135200,10176370500,439000,438500,439500,438500,182
|
|
20230809,135100,10096479000,439000,438500,439000,438500,11
|
|
20230809,135000,10091655000,439000,438500,439000,438500,8
|
|
20230809,134900,10088145500,439000,438500,439000,438500,21
|
|
20230809,134800,10078935000,438500,439000,439000,438500,16
|
|
20230809,134700,10071917500,439000,438500,439000,438500,19
|
|
20230809,134600,10063579000,439000,439000,439500,439000,68
|
|
20230809,134500,10033724500,439000,439000,439500,439000,13
|
|
20230809,134400,10028016000,439000,439000,439000,439000,65
|
|
20230809,134300,9999481000,439000,439000,439500,439000,137
|
|
20230809,134200,9939337500,439000,439000,439500,439000,9
|
|
20230809,134100,9935385500,439000,439500,439500,439000,13
|
|
20230809,134000,9929676000,439000,439500,439500,439000,13
|
|
20230809,133900,9923966500,439000,438500,439500,438500,21
|
|
20230809,133800,9914747000,438500,438500,439500,438500,210
|
|
20230809,133700,9822454500,439500,438500,439500,438500,625
|
|
20230809,133600,9548005500,438500,439000,439000,438500,272
|
|
20230809,133500,9428648000,439000,439000,439500,439000,8
|
|
20230809,133400,9425133000,439000,439000,439000,439000,14
|
|
20230809,133300,9418987000,439000,439500,439500,439000,8
|
|
20230809,133200,9415472500,439000,438500,439000,438500,101
|
|
20230809,133100,9371135500,439000,438500,439000,438500,52
|
|
20230809,133000,9348311000,438500,439000,439000,438500,8
|
|
20230809,132900,9344800500,438500,439000,439000,438500,15
|
|
20230809,132800,9338221500,438500,439000,439000,438500,91
|
|
20230809,132700,9298280500,438500,438000,439000,438000,150
|
|
20230809,132600,9232505500,438000,438000,438000,438000,4
|
|
20230809,132500,9230753500,438000,438500,438500,438000,8
|
|
20230809,132400,9227246500,438000,439000,439000,438000,711
|
|
20230809,132300,8915668500,439000,438500,439000,438500,15
|
|
20230809,132200,8909088500,438500,439000,439000,438500,35
|
|
20230809,132100,8893729500,439000,439000,439000,439000,31
|
|
20230809,132000,8880120500,439000,438500,439000,438500,27
|
|
20230809,131900,8868273000,439000,439000,439000,439000,14
|
|
20230809,131800,8862127000,439000,438500,439000,438500,43
|
|
20230809,131700,8843257000,438500,439000,439000,438500,7
|
|
20230809,131600,8840185000,439000,439000,439000,438500,17
|
|
20230809,131500,8832724500,439000,440000,440000,439000,346
|
|
20230809,131400,8680714000,440000,440000,440500,440000,15
|
|
20230809,131300,8674112000,440000,440500,440500,440000,20
|
|
20230809,131200,8665305500,440500,440000,440500,440000,13
|
|
20230809,131100,8659584000,440000,440500,440500,440000,32
|
|
20230809,131000,8645503500,440000,440000,440000,440000,13
|
|
20230809,130900,8639783500,440000,440500,440500,440000,59
|
|
20230809,130800,8613795500,440500,440000,440500,440000,50
|
|
20230809,130700,8591771000,440500,440000,440500,440000,89
|
|
20230809,130600,8552607500,440000,440000,440500,440000,31
|
|
20230809,130500,8538959500,440000,440500,440500,440000,14
|
|
20230809,130400,8532797500,440000,440000,440500,440000,17
|
|
20230809,130300,8525314500,440500,440500,440500,440500,8
|
|
20230809,130200,8521790500,440500,440500,440500,440500,125
|
|
20230809,130100,8466728000,440500,440500,440500,440000,14
|
|
20230809,130000,8460562000,440500,440000,440500,440000,17
|
|
20230809,125900,8453078000,440000,440500,440500,440000,2
|
|
20230809,125800,8452197500,440500,440000,440500,440000,17
|
|
20230809,125700,8444710500,440500,440500,440500,440500,5
|
|
20230809,125600,8442508000,440500,440500,440500,440000,144
|
|
20230809,125500,8379081000,440500,440500,441000,440500,6
|
|
20230809,125400,8376436000,440500,441000,441000,440500,11
|
|
20230809,125300,8371589500,441000,440500,441000,440500,39
|
|
20230809,125200,8354406000,440500,440500,441000,440500,13
|
|
20230809,125100,8348674500,441000,440500,441000,440500,16
|
|
20230809,125000,8341623000,441000,441000,441000,441000,4
|
|
20230809,124900,8339859000,440500,441000,441000,440500,19
|
|
20230809,124800,8331485500,440500,440500,441000,440500,30
|
|
20230809,124700,8318256500,441000,440500,441000,440500,16
|
|
20230809,124600,8311201000,441000,441000,441000,440500,56
|
|
20230809,124500,8286505500,440500,440500,441000,440500,15
|
|
20230809,124400,8279896000,440500,441000,441000,440500,11
|
|
20230809,124300,8275050000,441000,441000,441000,441000,7
|
|
20230809,124200,8271963000,441000,441000,441000,440500,35
|
|
20230809,124100,8256529000,441000,440500,441000,440500,7
|
|
20230809,124000,8253442500,441000,440500,441000,440500,40
|
|
20230809,123900,8235807000,441000,440500,441000,440500,5
|
|
20230809,123800,8233604000,441000,441000,441000,440500,45
|
|
20230809,123700,8213763500,440500,441000,441000,440500,11
|
|
20230809,123600,8208915000,441000,441000,441000,441000,6
|
|
20230809,123500,8206269000,440500,441000,441000,440500,11
|
|
20230809,123400,8201418500,441000,440500,441000,440500,51
|
|
20230809,123300,8178933000,440500,440500,440500,440500,0
|
|
20230809,123200,8178933000,440500,440500,441000,440500,11
|
|
20230809,123100,8174086500,440500,440500,441000,440500,47
|
|
20230809,123000,8153364000,441000,440500,441000,440500,11
|
|
20230809,122900,8148515500,440500,440500,441000,440500,37
|
|
20230809,122800,8132216500,441000,441000,441000,441000,2
|
|
20230809,122700,8131334500,441000,440500,441000,439500,50
|
|
20230809,122600,8109315000,440000,440500,440500,440000,45
|
|
20230809,122500,8089493000,440000,440000,440000,439500,42
|
|
20230809,122400,8071013500,440000,440000,440000,440000,25
|
|
20230809,122300,8060013500,440000,441000,441000,440000,70
|
|
20230809,122200,8029177500,440500,440500,441000,440500,18
|
|
20230809,122100,8021246500,440500,440000,441000,440000,6
|
|
20230809,122000,8018602000,440500,440500,440500,440500,48
|
|
20230809,121900,7997458000,440500,440000,440500,440000,139
|
|
20230809,121800,7936294000,439500,439500,440000,439500,53
|
|
20230809,121700,7912980500,440000,440000,440000,439500,9
|
|
20230809,121600,7909021500,440000,439500,440000,439500,15
|
|
20230809,121500,7902426500,439500,440000,440000,439500,11
|
|
20230809,121400,7897589000,440000,440000,440000,440000,10
|
|
20230809,121300,7893189000,439500,440000,440000,439500,40
|
|
20230809,121200,7875605500,439500,439500,440000,439500,9
|
|
20230809,121100,7871649500,440000,440000,440000,439500,13
|
|
20230809,121000,7865933500,440000,440000,440000,439500,5
|
|
20230809,120900,7863734000,440000,439500,440000,439500,34
|
|
20230809,120800,7848782500,440000,440000,440000,440000,105
|
|
20230809,120700,7802582500,440000,440500,440500,440000,13
|
|
20230809,120600,7796861000,440000,440500,440500,440000,15
|
|
20230809,120500,7790254000,440500,440000,440500,440000,12
|
|
20230809,120400,7784972500,440500,440000,440500,440000,25
|
|
20230809,120300,7773965500,440000,440000,440000,439500,41
|
|
20230809,120200,7755926000,440000,440000,440000,439500,18
|
|
20230809,120100,7748010500,439500,440000,440000,439500,6
|
|
20230809,120000,7745371000,440000,440000,440000,439500,7
|
|
20230809,115900,7742291500,440000,440000,440000,439500,36
|
|
20230809,115800,7726456000,440000,440000,440000,439500,5
|
|
20230809,115700,7724256500,440000,439500,440000,439500,15
|
|
20230809,115600,7717660500,440000,439500,440000,439500,17
|
|
20230809,115500,7710181000,439500,439500,440000,439500,33
|
|
20230809,115400,7695675500,439500,439500,440000,439500,7
|
|
20230809,115300,7692597500,440000,440000,440000,439500,52
|
|
20230809,115200,7669735500,440000,440000,440000,440000,5
|
|
20230809,115100,7667535500,440000,439500,440000,439000,46
|
|
20230809,115000,7647317000,439500,439500,439500,439500,21
|
|
20230809,114900,7638087500,439000,439500,439500,439000,14
|
|
20230809,114800,7631935000,439000,439000,439500,439000,74
|
|
20230809,114700,7599433000,439000,439000,439500,439000,15
|
|
20230809,114600,7592847500,439000,439000,439500,439000,16
|
|
20230809,114500,7585823000,439000,439000,439500,439000,12
|
|
20230809,114400,7580554000,439000,439000,439500,439000,46
|
|
20230809,114300,7560342500,439000,439000,439500,439000,7
|
|
20230809,114200,7557268000,439500,440000,440000,439500,115
|
|
20230809,114100,7506721000,440000,439500,440000,439500,110
|
|
20230809,114000,7458372000,439500,439500,440000,439500,15
|
|
20230809,113900,7451777500,440000,439500,440000,439500,15
|
|
20230809,113800,7445183000,440000,439500,440000,439500,15
|
|
20230809,113700,7438589500,439500,439500,439500,439500,18
|
|
20230809,113600,7430678500,439500,440000,440000,439500,59
|
|
20230809,113500,7404746000,439500,439500,439500,439500,17
|
|
20230809,113400,7397274500,440000,440000,440000,439500,33
|
|
20230809,113300,7382760500,439500,439500,440000,439500,40
|
|
20230809,113200,7365176500,439500,440000,440000,439500,50
|
|
20230809,113100,7343196000,440000,440000,440000,439500,23
|
|
20230809,113000,7333079500,439500,440000,440000,439500,18
|
|
20230809,112900,7325166000,440000,439500,440000,439500,13
|
|
20230809,112800,7319447000,440000,440000,440000,439500,32
|
|
20230809,112700,7305372500,439500,439500,439500,439500,10
|
|
20230809,112600,7300977500,440000,439500,440000,439500,5
|
|
20230809,112500,7298778000,440000,440500,440500,439500,185
|
|
20230809,112400,7217335000,441000,440500,441000,440500,22
|
|
20230809,112300,7207643500,441000,441000,441000,441000,2
|
|
20230809,112200,7206761500,440500,440500,441000,440000,9
|
|
20230809,112100,7202797000,440500,441500,442000,440500,157
|
|
20230809,112000,7133545000,442000,440500,442000,440500,65
|
|
20230809,111900,7104858000,440500,440000,441000,440000,46
|
|
20230809,111800,7084595500,440000,440000,440500,440000,12
|
|
20230809,111700,7079313000,440000,440500,440500,440000,31
|
|
20230809,111600,7065661500,440000,439500,440000,439500,212
|
|
20230809,111500,6972410500,439500,439000,439500,439000,53
|
|
20230809,111400,6949129500,439000,439000,439000,438500,67
|
|
20230809,111300,6919717000,439500,439000,439500,439000,54
|
|
20230809,111200,6896010500,438500,439000,439000,438500,28
|
|
20230809,111100,6883730000,438500,439000,439000,438500,41
|
|
20230809,111000,6865750000,438500,439000,439500,438500,153
|
|
20230809,110900,6798579500,439000,438500,439000,438500,63
|
|
20230809,110800,6770928000,438500,439000,439500,438500,25
|
|
20230809,110700,6759954500,439000,439000,439000,439000,84
|
|
20230809,110600,6723078500,439500,438500,439500,438500,30
|
|
20230809,110500,6709907500,439500,438500,440000,438500,38
|
|
20230809,110400,6693231000,438500,439000,440000,438500,150
|
|
20230809,110300,6627404000,440000,439000,440000,439000,6
|
|
20230809,110200,6624766000,439500,439500,439500,439000,13
|
|
20230809,110100,6619057500,439500,439500,439500,439500,11
|
|
20230809,110000,6614223000,439000,439000,439500,439000,20
|
|
20230809,105900,6605442000,438500,438500,438500,438500,48
|
|
20230809,105800,6584394000,438500,438500,438500,438000,25
|
|
20230809,105700,6573432000,438000,439000,439000,438000,43
|
|
20230809,105600,6554576000,438500,439000,439000,438500,6
|
|
20230809,105500,6551942500,438500,438000,438500,438000,31
|
|
20230809,105400,6538352500,438500,439500,439500,438500,347
|
|
20230809,105300,6386101000,439000,440000,440500,439000,196
|
|
20230809,105200,6299947000,440500,440500,440500,440000,37
|
|
20230809,105100,6283660500,440000,440500,440500,440000,21
|
|
20230809,105000,6274415500,440000,440000,440500,439500,292
|
|
20230809,104900,6145933000,440000,439500,440000,439500,26
|
|
20230809,104800,6134500500,440000,440000,440000,439500,12
|
|
20230809,104700,6129221500,440000,439500,440000,439500,3
|
|
20230809,104600,6127902500,439500,439500,439500,439500,23
|
|
20230809,104500,6117794000,439500,439500,440000,439500,6
|
|
20230809,104400,6115156000,440000,440000,440000,439500,34
|
|
20230809,104300,6100205000,439500,439500,439500,439000,228
|
|
20230809,104200,6000044500,440000,439500,440000,439500,23
|
|
20230809,104100,5989933000,439500,439500,439500,439500,42
|
|
20230809,104000,5971474000,439500,439500,440000,439500,91
|
|
20230809,103900,5931478500,439500,439500,439500,439500,3
|
|
20230809,103800,5930160000,439500,438000,439500,438000,315
|
|
20230809,103700,5791915000,438000,438500,438500,438000,408
|
|
20230809,103600,5613008000,438500,439000,439000,438500,22
|
|
20230809,103500,5603357500,439000,439500,439500,439000,29
|
|
20230809,103400,5590625500,439500,439000,439500,439000,136
|
|
20230809,103300,5530913500,438500,439000,439000,438500,10
|
|
20230809,103200,5526528000,438500,439500,439500,438500,156
|
|
20230809,103100,5458027500,439500,440000,440000,439000,31
|
|
20230809,103000,5444401500,440000,439000,440000,439000,10
|
|
20230809,102900,5440006500,440000,439000,440000,439000,21
|
|
20230809,102800,5430772500,440000,439000,440000,439000,122
|
|
20230809,102700,5377155500,439500,439500,439500,439000,250
|
|
20230809,102600,5267295500,439000,439500,439500,439000,40
|
|
20230809,102500,5249724500,439000,439000,439000,439000,41
|
|
20230809,102400,5231725500,439000,439500,440000,439000,165
|
|
20230809,102300,5159235000,440000,440500,440500,440000,171
|
|
20230809,102200,5083993500,440500,440500,440500,440500,13
|
|
20230809,102100,5078267000,441000,441000,441000,441000,6
|
|
20230809,102000,5075621000,441000,442000,442000,440500,203
|
|
20230809,101900,4986146000,441500,441500,441500,441500,15
|
|
20230809,101800,4979523500,441500,441000,441500,441000,53
|
|
20230809,101700,4956125000,441500,441500,441500,441500,19
|
|
20230809,101600,4947736500,441000,441000,441000,441000,31
|
|
20230809,101500,4934065500,441000,441000,441000,441000,12
|
|
20230809,101400,4928773500,441000,441000,441000,441000,6
|
|
20230809,101300,4926127500,440500,441000,441000,440500,16
|
|
20230809,101200,4919072000,441000,440500,441000,440500,8
|
|
20230809,101100,4915545000,440500,440500,441000,440500,52
|
|
20230809,101000,4892638500,441000,441000,441000,441000,6
|
|
20230809,100900,4889992500,441000,441000,441000,441000,1
|
|
20230809,100800,4889551500,441000,441000,441000,441000,66
|
|
20230809,100700,4860445500,441500,441500,441500,441000,10
|
|
20230809,100600,4856031500,441500,441500,441500,441000,26
|
|
20230809,100500,4844558000,441500,441500,441500,441500,11
|
|
20230809,100400,4839701500,441500,441500,441500,441000,45
|
|
20230809,100300,4819846000,441500,440000,441500,440000,86
|
|
20230809,100200,4781966000,440500,440500,440500,440000,26
|
|
20230809,100100,4770518000,440500,440000,440500,440000,32
|
|
20230809,100000,4756435000,440000,439500,441500,439500,28
|
|
20230809,095900,4744115500,440000,440500,441000,439500,266
|
|
20230809,095800,4626949500,439500,439000,440000,439000,78
|
|
20230809,095700,4592656500,438500,438500,439000,438500,226
|
|
20230809,095600,4493504500,438500,438000,438500,438000,37
|
|
20230809,095500,4477295500,438000,438500,439000,438000,234
|
|
20230809,095400,4374721500,439000,439500,439500,438500,396
|
|
20230809,095300,4200768000,440000,440500,440500,439500,395
|
|
20230809,095200,4026974000,440500,440500,440500,440000,43
|
|
20230809,095100,4008035500,440000,440500,440500,440000,20
|
|
20230809,095000,3999228500,440000,440500,440500,440000,19
|
|
20230809,094900,3990861000,440500,440000,440500,440000,163
|
|
20230809,094800,3919128500,440000,440500,440500,440000,41
|
|
20230809,094700,3901078500,440500,440500,440500,440000,97
|
|
20230809,094600,3858351500,440000,440500,440500,440000,19
|
|
20230809,094500,3849987500,440000,441000,441000,440000,204
|
|
20230809,094400,3760089500,440500,441500,441500,440500,202
|
|
20230809,094300,3671004000,441500,442500,443000,441500,254
|
|
20230809,094200,3558619500,443000,444000,444000,442500,35
|
|
20230809,094100,3543099000,444000,444000,444000,444000,19
|
|
20230809,094000,3534663000,444500,444000,444500,444000,64
|
|
20230809,093900,3506240500,444500,443500,444500,443500,141
|
|
20230809,093800,3443638000,443500,443000,443500,443000,90
|
|
20230809,093700,3403752500,442500,443000,443000,442500,101
|
|
20230809,093600,3359017000,443000,443000,443000,442500,14
|
|
20230809,093500,3352818500,442500,443000,443000,442500,53
|
|
20230809,093400,3329345500,443000,443500,443500,443000,63
|
|
20230809,093300,3301407500,443500,443000,443500,442500,52
|
|
20230809,093200,3278367500,442500,443000,443000,442500,64
|
|
20230809,093100,3250021500,443000,442500,443500,442500,8
|
|
20230809,093000,3246478500,443500,443000,443500,442000,100
|
|
20230809,092900,3202172000,442500,442000,442500,442000,42
|
|
20230809,092800,3183595500,442500,442000,444000,441000,265
|
|
20230809,092700,3066357500,442000,441000,443000,441000,178
|
|
20230809,092600,2987673000,441000,441500,441500,441000,25
|
|
20230809,092500,2976636000,441500,442500,442500,440500,267
|
|
20230809,092400,2858784000,442000,444000,444000,442000,182
|
|
20230809,092300,2778144500,444000,444500,444500,443500,36
|
|
20230809,092200,2762164500,444000,444000,444500,444000,119
|
|
20230809,092100,2709323000,444000,444500,445000,444000,119
|
|
20230809,092000,2656430000,444500,444000,444500,444000,169
|
|
20230809,091900,2581382000,444000,444000,444000,443500,166
|
|
20230809,091800,2507705000,444500,444500,444500,444500,4
|
|
20230809,091700,2505927000,444500,444500,445000,444000,301
|
|
20230809,091600,2372066500,444500,445000,445000,444500,87
|
|
20230809,091500,2333355000,444500,444500,445000,444000,170
|
|
20230809,091400,2257788000,444000,442500,444000,442500,611
|
|
20230809,091300,1986861000,443000,443500,443500,442500,87
|
|
20230809,091200,1948326000,443000,442000,443000,441000,406
|
|
20230809,091100,1768819500,441500,441500,442000,440500,205
|
|
20230809,091000,1678323500,441000,443500,443500,440500,294
|
|
20230809,090900,1548446000,443500,442000,443500,442000,648
|
|
20230809,090800,1261440000,441500,440500,441500,439500,324
|
|
20230809,090700,1118708500,441000,441000,441000,440500,50
|
|
20230809,090600,1096667500,441000,440500,441000,439000,290
|
|
20230809,090500,969073500,440500,439500,440500,439500,425
|
|
20230809,090400,782066000,439500,440000,440000,437500,283
|
|
20230809,090300,657846500,440000,440500,440500,439000,114
|
|
20230809,090200,607768000,440500,440000,440500,438500,260
|
|
20230809,090100,493415500,440000,439000,440500,438000,603
|
|
20230809,090000,228546000,439000,441000,441000,438500,519
|