624 lines
36 KiB
CSV
624 lines
36 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230906,192100,15382660500,473500,473500,473500,473500,1987
|
|
20230906,192000,15382660500,473500,473500,473500,473500,0
|
|
20230906,191900,15382660500,473500,473500,473500,473500,0
|
|
20230906,191800,15382660500,473500,473500,473500,473500,0
|
|
20230906,191700,15382660500,473500,473500,473500,473500,0
|
|
20230906,191600,15382660500,473500,473500,473500,473500,0
|
|
20230906,191500,15382660500,473500,473500,473500,473500,0
|
|
20230906,191400,15382660500,473500,473500,473500,473500,0
|
|
20230906,191300,15382660500,473500,473500,473500,473500,0
|
|
20230906,191200,15382660500,473500,473500,473500,473500,0
|
|
20230906,191100,15382660500,473500,473500,473500,473500,0
|
|
20230906,191000,15382660500,473500,473500,473500,473500,0
|
|
20230906,190900,15382660500,473500,473500,473500,473500,0
|
|
20230906,190800,15382660500,473500,473500,473500,473500,0
|
|
20230906,190700,15382660500,473500,473500,473500,473500,0
|
|
20230906,190600,15382660500,473500,473500,473500,473500,0
|
|
20230906,190500,15382660500,473500,473500,473500,473500,0
|
|
20230906,190400,15382660500,473500,473500,473500,473500,0
|
|
20230906,190300,15382660500,473500,473500,473500,473500,0
|
|
20230906,190200,15382660500,473500,473500,473500,473500,0
|
|
20230906,190100,15382660500,473500,473500,473500,473500,0
|
|
20230906,190000,15382660500,473500,473500,473500,473500,0
|
|
20230906,185900,15382660500,473500,473500,473500,473500,0
|
|
20230906,185800,15382660500,473500,473500,473500,473500,0
|
|
20230906,185700,15382660500,473500,473500,473500,473500,0
|
|
20230906,185600,15382660500,473500,473500,473500,473500,0
|
|
20230906,185500,15382660500,473500,473500,473500,473500,0
|
|
20230906,185400,15382660500,473500,473500,473500,473500,0
|
|
20230906,185300,15382660500,473500,473500,473500,473500,0
|
|
20230906,185200,15382660500,473500,473500,473500,473500,0
|
|
20230906,185100,15382660500,473500,473500,473500,473500,1987
|
|
20230906,185000,15382660500,473500,473500,473500,473500,0
|
|
20230906,184900,15382660500,473500,473500,473500,473500,0
|
|
20230906,184800,15382660500,473500,473500,473500,473500,0
|
|
20230906,184700,15382660500,473500,473500,473500,473500,0
|
|
20230906,184600,15382660500,473500,473500,473500,473500,0
|
|
20230906,184500,15382660500,473500,473500,473500,473500,0
|
|
20230906,184400,15382660500,473500,473500,473500,473500,0
|
|
20230906,184300,15382660500,473500,473500,473500,473500,0
|
|
20230906,184200,15382660500,473500,473500,473500,473500,0
|
|
20230906,184100,15382660500,473500,473500,473500,473500,0
|
|
20230906,184000,15382660500,473500,473500,473500,473500,0
|
|
20230906,183900,15382660500,473500,473500,473500,473500,0
|
|
20230906,183800,15382660500,473500,473500,473500,473500,0
|
|
20230906,183700,15382660500,473500,473500,473500,473500,0
|
|
20230906,183600,15382660500,473500,473500,473500,473500,0
|
|
20230906,183500,15382660500,473500,473500,473500,473500,0
|
|
20230906,183400,15382660500,473500,473500,473500,473500,0
|
|
20230906,183300,15382660500,473500,473500,473500,473500,0
|
|
20230906,183200,15382660500,473500,473500,473500,473500,0
|
|
20230906,183100,15382660500,473500,473500,473500,473500,0
|
|
20230906,183000,15382660500,473500,473500,473500,473500,0
|
|
20230906,182900,15382660500,473500,473500,473500,473500,0
|
|
20230906,182800,15382660500,473500,473500,473500,473500,0
|
|
20230906,182700,15382660500,473500,473500,473500,473500,0
|
|
20230906,182600,15382660500,473500,473500,473500,473500,0
|
|
20230906,182500,15382660500,473500,473500,473500,473500,0
|
|
20230906,182400,15382660500,473500,473500,473500,473500,0
|
|
20230906,182300,15382660500,473500,473500,473500,473500,0
|
|
20230906,182200,15382660500,473500,473500,473500,473500,0
|
|
20230906,182100,15382660500,473500,473500,473500,473500,1987
|
|
20230906,182000,15382660500,473500,473500,473500,473500,0
|
|
20230906,181900,15382660500,473500,473500,473500,473500,0
|
|
20230906,181800,15382660500,473500,473500,473500,473500,0
|
|
20230906,181700,15382660500,473500,473500,473500,473500,0
|
|
20230906,181600,15382660500,473500,473500,473500,473500,0
|
|
20230906,181500,15382660500,473500,473500,473500,473500,0
|
|
20230906,181400,15382660500,473500,473500,473500,473500,0
|
|
20230906,181300,15382660500,473500,473500,473500,473500,0
|
|
20230906,181200,15382660500,473500,473500,473500,473500,0
|
|
20230906,181100,15382660500,473500,473500,473500,473500,0
|
|
20230906,181000,15382660500,473500,473500,473500,473500,0
|
|
20230906,180900,15382660500,473500,473500,473500,473500,0
|
|
20230906,180800,15382660500,473500,473500,473500,473500,0
|
|
20230906,180700,15382660500,473500,473500,473500,473500,0
|
|
20230906,180600,15382660500,473500,473500,473500,473500,0
|
|
20230906,180500,15382660500,473500,473500,473500,473500,0
|
|
20230906,180400,15382660500,473500,473500,473500,473500,0
|
|
20230906,180300,15382660500,473500,473500,473500,473500,0
|
|
20230906,180200,15382660500,473500,473500,473500,473500,0
|
|
20230906,180100,15382660500,473500,473500,473500,473500,0
|
|
20230906,180000,15382660500,473500,473500,473500,473500,0
|
|
20230906,175900,15382660500,473500,473500,473500,473500,0
|
|
20230906,175800,15382660500,473500,473500,473500,473500,0
|
|
20230906,175700,15382660500,473500,473500,473500,473500,0
|
|
20230906,175600,15382660500,473500,473500,473500,473500,0
|
|
20230906,175500,15382660500,473500,473500,473500,473500,0
|
|
20230906,175400,15382660500,473500,473500,473500,473500,0
|
|
20230906,175300,15382660500,473500,473500,473500,473500,0
|
|
20230906,175200,15382660500,473500,473500,473500,473500,0
|
|
20230906,175100,15382660500,473500,473500,473500,473500,1987
|
|
20230906,175000,15382660500,473500,473500,473500,473500,0
|
|
20230906,174900,15382660500,473500,473500,473500,473500,0
|
|
20230906,174800,15382660500,473500,473500,473500,473500,0
|
|
20230906,174700,15382660500,473500,473500,473500,473500,0
|
|
20230906,174600,15382660500,473500,473500,473500,473500,0
|
|
20230906,174500,15382660500,473500,473500,473500,473500,0
|
|
20230906,174400,15382660500,473500,473500,473500,473500,0
|
|
20230906,174300,15382660500,473500,473500,473500,473500,0
|
|
20230906,174200,15382660500,473500,473500,473500,473500,0
|
|
20230906,174100,15382660500,473500,473500,473500,473500,0
|
|
20230906,174000,15382660500,473500,473500,473500,473500,0
|
|
20230906,173900,15382660500,473500,473500,473500,473500,0
|
|
20230906,173800,15382660500,473500,473500,473500,473500,0
|
|
20230906,173700,15382660500,473500,473500,473500,473500,0
|
|
20230906,173600,15382660500,473500,473500,473500,473500,0
|
|
20230906,173500,15382660500,473500,473500,473500,473500,0
|
|
20230906,173400,15382660500,473500,473500,473500,473500,0
|
|
20230906,173300,15382660500,473500,473500,473500,473500,0
|
|
20230906,173200,15382660500,473500,473500,473500,473500,0
|
|
20230906,173100,15382660500,473500,473500,473500,473500,0
|
|
20230906,173000,15382660500,473500,473500,473500,473500,0
|
|
20230906,172900,15382660500,473500,473500,473500,473500,0
|
|
20230906,172800,15382660500,473500,473500,473500,473500,0
|
|
20230906,172700,15382660500,473500,473500,473500,473500,0
|
|
20230906,172600,15382660500,473500,473500,473500,473500,0
|
|
20230906,172500,15382660500,473500,473500,473500,473500,0
|
|
20230906,172400,15382660500,473500,473500,473500,473500,0
|
|
20230906,172300,15382660500,473500,473500,473500,473500,0
|
|
20230906,172200,15382660500,473500,473500,473500,473500,0
|
|
20230906,172100,15382660500,473500,473500,473500,473500,1987
|
|
20230906,172000,15382660500,473500,473500,473500,473500,0
|
|
20230906,171900,15382660500,473500,473500,473500,473500,0
|
|
20230906,171800,15382660500,473500,473500,473500,473500,0
|
|
20230906,171700,15382660500,473500,473500,473500,473500,0
|
|
20230906,171600,15382660500,473500,473500,473500,473500,0
|
|
20230906,171500,15382660500,473500,473500,473500,473500,0
|
|
20230906,171400,15382660500,473500,473500,473500,473500,0
|
|
20230906,171300,15382660500,473500,473500,473500,473500,0
|
|
20230906,171200,15382660500,473500,473500,473500,473500,0
|
|
20230906,171100,15382660500,473500,473500,473500,473500,0
|
|
20230906,171000,15382660500,473500,473500,473500,473500,0
|
|
20230906,170900,15382660500,473500,473500,473500,473500,0
|
|
20230906,170800,15382660500,473500,473500,473500,473500,0
|
|
20230906,170700,15382660500,473500,473500,473500,473500,0
|
|
20230906,170600,15382660500,473500,473500,473500,473500,0
|
|
20230906,170500,15382660500,473500,473500,473500,473500,0
|
|
20230906,170400,15382660500,473500,473500,473500,473500,0
|
|
20230906,170300,15382660500,473500,473500,473500,473500,0
|
|
20230906,170200,15382660500,473500,473500,473500,473500,0
|
|
20230906,170100,15382660500,473500,473500,473500,473500,0
|
|
20230906,170000,15382660500,473500,473500,473500,473500,0
|
|
20230906,165900,15382660500,473500,473500,473500,473500,0
|
|
20230906,165800,15382660500,473500,473500,473500,473500,0
|
|
20230906,165700,15382660500,473500,473500,473500,473500,0
|
|
20230906,165600,15382660500,473500,473500,473500,473500,0
|
|
20230906,165500,15382660500,473500,473500,473500,473500,0
|
|
20230906,165400,15382660500,473500,473500,473500,473500,0
|
|
20230906,165300,15382660500,473500,473500,473500,473500,0
|
|
20230906,165200,15382660500,473500,473500,473500,473500,0
|
|
20230906,165100,15382660500,473500,473500,473500,473500,1987
|
|
20230906,165000,15382660500,473500,473500,473500,473500,0
|
|
20230906,164900,15382660500,473500,473500,473500,473500,0
|
|
20230906,164800,15382660500,473500,473500,473500,473500,0
|
|
20230906,164700,15382660500,473500,473500,473500,473500,0
|
|
20230906,164600,15382660500,473500,473500,473500,473500,0
|
|
20230906,164500,15382660500,473500,473500,473500,473500,0
|
|
20230906,164400,15382660500,473500,473500,473500,473500,0
|
|
20230906,164300,15382660500,473500,473500,473500,473500,0
|
|
20230906,164200,15382660500,473500,473500,473500,473500,0
|
|
20230906,164100,15382660500,473500,473500,473500,473500,0
|
|
20230906,164000,15382660500,473500,473500,473500,473500,0
|
|
20230906,163900,15382660500,473500,473500,473500,473500,0
|
|
20230906,163800,15382660500,473500,473500,473500,473500,0
|
|
20230906,163700,15382660500,473500,473500,473500,473500,0
|
|
20230906,163600,15382660500,473500,473500,473500,473500,0
|
|
20230906,163500,15382660500,473500,473500,473500,473500,0
|
|
20230906,163400,15382660500,473500,473500,473500,473500,0
|
|
20230906,163300,15382660500,473500,473500,473500,473500,0
|
|
20230906,163200,15382660500,473500,473500,473500,473500,0
|
|
20230906,163100,15382660500,473500,473500,473500,473500,0
|
|
20230906,163000,15382660500,473500,473500,473500,473500,0
|
|
20230906,162900,15382660500,473500,473500,473500,473500,0
|
|
20230906,162800,15382660500,473500,473500,473500,473500,0
|
|
20230906,162700,15382660500,473500,473500,473500,473500,0
|
|
20230906,162600,15382660500,473500,473500,473500,473500,0
|
|
20230906,162500,15382660500,473500,473500,473500,473500,0
|
|
20230906,162400,15382660500,473500,473500,473500,473500,0
|
|
20230906,162300,15382660500,473500,473500,473500,473500,0
|
|
20230906,162200,15382660500,473500,473500,473500,473500,0
|
|
20230906,162100,15382660500,473500,473500,473500,473500,1987
|
|
20230906,162000,15382660500,473500,473500,473500,473500,0
|
|
20230906,161900,15382660500,473500,473500,473500,473500,0
|
|
20230906,161800,15382660500,473500,473500,473500,473500,0
|
|
20230906,161700,15382660500,473500,473500,473500,473500,0
|
|
20230906,161600,15382660500,473500,473500,473500,473500,0
|
|
20230906,161500,15382660500,473500,473500,473500,473500,0
|
|
20230906,161400,15382660500,473500,473500,473500,473500,0
|
|
20230906,161300,15382660500,473500,473500,473500,473500,0
|
|
20230906,161200,15382660500,473500,473500,473500,473500,0
|
|
20230906,161100,15382660500,473500,473500,473500,473500,0
|
|
20230906,161000,15382660500,473500,473500,473500,473500,0
|
|
20230906,160900,15382660500,473500,473500,473500,473500,0
|
|
20230906,160800,15382660500,473500,473500,473500,473500,0
|
|
20230906,160700,15382660500,473500,473500,473500,473500,0
|
|
20230906,160600,15382660500,473500,473500,473500,473500,0
|
|
20230906,160500,15382660500,473500,473500,473500,473500,0
|
|
20230906,160400,15382660500,473500,473500,473500,473500,0
|
|
20230906,160300,15382660500,473500,473500,473500,473500,0
|
|
20230906,160200,15382660500,473500,473500,473500,473500,0
|
|
20230906,160100,15382660500,473500,473500,473500,473500,0
|
|
20230906,160000,15382660500,473500,473500,473500,473500,0
|
|
20230906,155900,15382660500,473500,473500,473500,473500,0
|
|
20230906,155800,15382660500,473500,473500,473500,473500,0
|
|
20230906,155700,15382660500,473500,473500,473500,473500,0
|
|
20230906,155600,15382660500,473500,473500,473500,473500,0
|
|
20230906,155500,15382660500,473500,473500,473500,473500,0
|
|
20230906,155400,15382660500,473500,473500,473500,473500,0
|
|
20230906,155300,15382660500,473500,473500,473500,473500,0
|
|
20230906,155200,15382660500,473500,473500,473500,473500,0
|
|
20230906,155100,15382660500,473500,473500,473500,473500,1987
|
|
20230906,155000,15382660500,473500,473500,473500,473500,0
|
|
20230906,154900,15382660500,473500,473500,473500,473500,0
|
|
20230906,154800,15382660500,473500,473500,473500,473500,0
|
|
20230906,154700,15382660500,473500,473500,473500,473500,0
|
|
20230906,154600,15382660500,473500,473500,473500,473500,0
|
|
20230906,154500,15382660500,473500,473500,473500,473500,0
|
|
20230906,154400,15382660500,473500,473500,473500,473500,0
|
|
20230906,154300,15382660500,473500,473500,473500,473500,0
|
|
20230906,154200,15382660500,473500,473500,473500,473500,0
|
|
20230906,154100,15382660500,473500,473500,473500,473500,0
|
|
20230906,154000,15382660500,473500,473500,473500,473500,0
|
|
20230906,153900,15382660500,473500,473500,473500,473500,0
|
|
20230906,153800,15382660500,473500,473500,473500,473500,0
|
|
20230906,153700,15382660500,473500,473500,473500,473500,0
|
|
20230906,153600,15382660500,473500,473500,473500,473500,0
|
|
20230906,153500,15382660500,473500,473500,473500,473500,0
|
|
20230906,153400,15382660500,473500,473500,473500,473500,0
|
|
20230906,153300,15382660500,473500,473500,473500,473500,0
|
|
20230906,153200,15382660500,473500,473500,473500,473500,0
|
|
20230906,153100,15382660500,473500,473500,473500,473500,0
|
|
20230906,153000,15382660500,473500,473500,473500,473500,1987
|
|
20230906,152900,14441816000,473000,473000,473000,473000,0
|
|
20230906,152800,14441816000,473000,473000,473000,473000,0
|
|
20230906,152700,14441816000,473000,473000,473000,473000,0
|
|
20230906,152600,14441816000,473000,473000,473000,473000,0
|
|
20230906,152500,14441816000,473000,473000,473000,473000,0
|
|
20230906,152400,14441816000,473000,473000,473000,473000,0
|
|
20230906,152300,14441816000,473000,473000,473000,473000,0
|
|
20230906,152200,14441816000,473000,473000,473000,473000,0
|
|
20230906,152100,14441816000,473000,473000,473000,473000,0
|
|
20230906,152000,14441816000,473000,473000,473000,473000,0
|
|
20230906,151900,14441816000,473000,473000,473500,472500,320
|
|
20230906,151800,14290432500,472500,473000,473000,472500,90
|
|
20230906,151700,14247892000,472500,472500,473000,472500,67
|
|
20230906,151600,14216215500,473000,472500,473000,472500,67
|
|
20230906,151500,14184536000,473000,473000,473500,473000,138
|
|
20230906,151400,14119257500,473000,473000,473500,473000,196
|
|
20230906,151300,14026545000,473000,473000,473500,473000,289
|
|
20230906,151200,13889820500,473000,473000,473500,473000,57
|
|
20230906,151100,13862855000,473000,473000,473500,473000,23
|
|
20230906,151000,13851971000,473500,473500,474500,473000,591
|
|
20230906,150900,13572059000,474000,473500,474000,473500,122
|
|
20230906,150800,13514238000,473500,473500,474000,473500,36
|
|
20230906,150700,13497182500,473500,473500,474000,473500,101
|
|
20230906,150600,13449354500,473500,473500,474000,473500,17
|
|
20230906,150500,13441300500,474000,474000,474000,473500,41
|
|
20230906,150400,13421872000,474000,474000,474000,473500,90
|
|
20230906,150300,13379227000,474000,474000,474000,473500,217
|
|
20230906,150200,13276382000,474000,473500,474000,473500,143
|
|
20230906,150100,13208609500,473500,473500,474000,473500,47
|
|
20230906,150000,13186346500,473500,474000,474000,473500,23
|
|
20230906,145900,13175454500,473500,473000,474000,473000,68
|
|
20230906,145800,13143260500,473500,473000,473500,473000,37
|
|
20230906,145700,13125751000,473500,473000,473500,473000,77
|
|
20230906,145600,13089301500,473000,473000,473500,473000,26
|
|
20230906,145500,13077001500,473500,472500,473500,472500,71
|
|
20230906,145400,13043399500,472500,473000,473000,472500,17
|
|
20230906,145300,13035360000,472500,473000,473000,472500,11
|
|
20230906,145200,13030161000,472500,472500,472500,472500,34
|
|
20230906,145100,13014096000,472500,472500,472500,472000,196
|
|
20230906,145000,12921505500,472500,472000,472500,472000,70
|
|
20230906,144900,12888437000,472000,472500,472500,472000,109
|
|
20230906,144800,12836939500,472500,473500,473500,472500,106
|
|
20230906,144700,12786765500,473500,473500,473500,473000,9
|
|
20230906,144600,12782507000,473000,473000,474000,473000,27
|
|
20230906,144500,12769730000,474000,472500,474000,472500,80
|
|
20230906,144400,12731869000,473000,472500,473000,472500,21
|
|
20230906,144300,12721943500,473000,472500,473000,472000,55
|
|
20230906,144200,12695954000,472000,472500,472500,472000,35
|
|
20230906,144100,12679427000,472500,472500,473000,472500,91
|
|
20230906,144000,12636428000,473000,472500,473500,472500,179
|
|
20230906,143900,12551760000,472500,473000,473000,472500,120
|
|
20230906,143800,12495031500,473000,473000,473500,473000,20
|
|
20230906,143700,12485571000,473500,474000,474000,473000,106
|
|
20230906,143600,12435380500,474000,473000,474000,473000,106
|
|
20230906,143500,12385191000,473000,473500,473500,473000,24
|
|
20230906,143400,12373838500,473000,473000,473000,473000,12
|
|
20230906,143300,12368162500,473000,472500,473000,472500,38
|
|
20230906,143200,12350193500,473000,472500,473000,472500,38
|
|
20230906,143100,12332237500,472500,472000,473000,472000,100
|
|
20230906,143000,12284983500,472500,472500,472500,472500,44
|
|
20230906,142900,12264193500,472500,473000,473000,472500,26
|
|
20230906,142800,12251903000,472500,472500,472500,472500,20
|
|
20230906,142700,12242453000,472500,472500,472500,472500,33
|
|
20230906,142600,12226860500,472500,472500,473000,472500,41
|
|
20230906,142500,12207487500,473000,472500,473000,472500,16
|
|
20230906,142400,12199927000,472500,473000,473000,472500,18
|
|
20230906,142300,12191417500,472500,473000,473000,472500,46
|
|
20230906,142200,12169680500,472500,472500,473000,472500,23
|
|
20230906,142100,12158812500,472500,472500,472500,472500,22
|
|
20230906,142000,12148417500,472500,472500,473000,472500,25
|
|
20230906,141900,12136602500,472500,472500,473000,472500,24
|
|
20230906,141800,12125261000,472500,472500,472500,472500,10
|
|
20230906,141700,12120536000,472500,473000,473000,472500,24
|
|
20230906,141600,12109195000,472500,472000,472500,472000,29
|
|
20230906,141500,12095493000,472500,472500,472500,472500,68
|
|
20230906,141400,12063363000,472500,472500,473000,472500,25
|
|
20230906,141300,12051545500,472500,472500,473000,472500,8
|
|
20230906,141200,12047765000,473000,472500,473000,472500,8
|
|
20230906,141100,12043984500,472500,472000,473000,472000,39
|
|
20230906,141000,12025562500,472000,472000,472500,472000,12
|
|
20230906,140900,12019896500,472500,472500,472500,472000,38
|
|
20230906,140800,12001946500,472500,472000,472500,472000,16
|
|
20230906,140700,11994390000,472000,472000,472500,472000,16
|
|
20230906,140600,11986833500,472500,472500,473000,472000,81
|
|
20230906,140500,11948562000,472500,472500,473000,472500,86
|
|
20230906,140400,11907926000,472500,473000,473000,472500,134
|
|
20230906,140300,11844557500,473000,473000,473000,473000,58
|
|
20230906,140200,11817123500,473000,473000,473000,473000,27
|
|
20230906,140100,11804352500,473000,473000,473500,473000,10
|
|
20230906,140000,11799621500,473500,473000,473500,473000,14
|
|
20230906,135900,11792997000,473000,473500,473500,473000,30
|
|
20230906,135800,11778805500,473000,473000,473500,473000,42
|
|
20230906,135700,11758927000,473000,473000,473500,473000,34
|
|
20230906,135600,11742844500,473000,473000,473500,473000,13
|
|
20230906,135500,11736694000,473500,473000,473500,473000,71
|
|
20230906,135400,11703105500,473000,473000,473500,473000,9
|
|
20230906,135300,11698848000,473000,473000,473500,473000,17
|
|
20230906,135200,11690802500,473000,473500,473500,473000,39
|
|
20230906,135100,11672338500,473500,474500,474500,473500,151
|
|
20230906,135000,11600802500,474000,474000,474000,474000,17
|
|
20230906,134900,11592744500,473500,473000,473500,473000,128
|
|
20230906,134800,11532138000,473000,473500,473500,473000,21
|
|
20230906,134700,11522198500,473500,473500,473500,473000,8
|
|
20230906,134600,11518413000,473000,473000,473500,473000,8
|
|
20230906,134500,11514628500,473500,474000,474000,473000,36
|
|
20230906,134400,11497582000,474000,474000,474500,474000,10
|
|
20230906,134300,11492841000,474000,474500,474500,474000,12
|
|
20230906,134200,11487150000,474000,473500,474000,473000,60
|
|
20230906,134100,11458727500,473500,474000,474000,473500,38
|
|
20230906,134000,11440732500,474000,474000,474000,473500,114
|
|
20230906,133900,11386700500,474000,474000,474500,474000,16
|
|
20230906,133800,11379115000,474000,474000,474500,474000,29
|
|
20230906,133700,11365366500,474000,474000,474500,474000,22
|
|
20230906,133600,11354938000,474500,475000,475000,474000,11
|
|
20230906,133500,11349719000,474000,474500,475000,474000,15
|
|
20230906,133400,11342602000,475000,474500,475000,474500,31
|
|
20230906,133300,11327887000,474500,474500,474500,474500,6
|
|
20230906,133200,11325040000,474500,474500,474500,474500,25
|
|
20230906,133100,11313177500,474000,474000,474500,474000,6
|
|
20230906,133000,11310333000,474500,474500,474500,474500,1
|
|
20230906,132900,11309858500,474500,474500,475000,474000,187
|
|
20230906,132800,11221133500,474500,474500,475000,474500,20
|
|
20230906,132700,11211643000,474500,475000,475000,474500,5
|
|
20230906,132600,11209269500,474500,474500,475000,474500,103
|
|
20230906,132500,11160370000,474500,474000,474500,474000,60
|
|
20230906,132400,11131902000,474500,474000,474500,474000,4
|
|
20230906,132300,11130005000,474000,474000,474000,473500,62
|
|
20230906,132200,11100622500,474000,474000,474000,473500,61
|
|
20230906,132100,11071709500,474000,473500,474000,473500,14
|
|
20230906,132000,11065077000,474000,474000,474000,473500,71
|
|
20230906,131900,11031424000,473500,473500,473500,473500,4
|
|
20230906,131800,11029530000,473500,473500,474000,473500,9
|
|
20230906,131700,11025268000,474000,473500,474000,473500,6
|
|
20230906,131600,11022426000,473500,473500,473500,473500,88
|
|
20230906,131500,10980758000,473000,472500,473000,472500,49
|
|
20230906,131400,10957582500,472500,473000,473000,472500,15
|
|
20230906,131300,10950490000,472500,473000,473000,472500,3
|
|
20230906,131200,10949071500,473000,472500,473000,472500,5
|
|
20230906,131100,10946707000,473000,472500,473000,472500,3
|
|
20230906,131000,10945289000,472500,472500,472500,472000,68
|
|
20230906,130900,10913161500,472500,472500,472500,472000,21
|
|
20230906,130800,10903247000,472000,472500,472500,472000,8
|
|
20230906,130700,10899469500,472000,472500,472500,472000,24
|
|
20230906,130600,10888130000,472500,472500,472500,472500,0
|
|
20230906,130500,10888130000,472500,472000,472500,472000,25
|
|
20230906,130400,10876324500,472500,472500,472500,472500,1
|
|
20230906,130300,10875852000,472500,472000,472500,472000,134
|
|
20230906,130200,10812540500,472000,473000,473000,472000,123
|
|
20230906,130100,10754430500,473000,472500,473000,472500,49
|
|
20230906,130000,10731266000,472500,473000,473000,472500,3
|
|
20230906,125900,10729847500,472500,473000,473000,472500,7
|
|
20230906,125800,10726537000,473000,473000,473000,473000,16
|
|
20230906,125700,10718969000,473000,473000,473000,473000,25
|
|
20230906,125600,10707144000,473000,473500,473500,472500,81
|
|
20230906,125500,10668852000,473000,473000,473000,473000,6
|
|
20230906,125400,10666014000,473000,473000,473000,473000,16
|
|
20230906,125300,10658446000,473000,472500,473000,472500,12
|
|
20230906,125200,10652770500,473000,472500,473000,472500,27
|
|
20230906,125100,10640006500,473000,473000,473000,472500,24
|
|
20230906,125000,10628656500,472500,473000,473000,472500,5
|
|
20230906,124900,10626292500,473000,473000,473000,472500,93
|
|
20230906,124800,10582325500,473000,473000,473000,472500,9
|
|
20230906,124700,10578070500,473000,473000,473000,473000,12
|
|
20230906,124600,10572394500,472500,472500,472500,472500,28
|
|
20230906,124500,10559164500,472500,472500,472500,472500,37
|
|
20230906,124400,10541682000,473000,473000,473000,473000,9
|
|
20230906,124300,10537425000,472500,472500,472500,472500,2
|
|
20230906,124200,10536480000,473000,473000,473000,473000,34
|
|
20230906,124100,10520398000,473500,473500,473500,473500,22
|
|
20230906,124000,10509981000,473500,473000,473500,472000,52
|
|
20230906,123900,10485396000,472000,472500,472500,472000,108
|
|
20230906,123800,10434406000,473000,472500,473000,472500,7
|
|
20230906,123700,10431098000,472500,472500,472500,472500,120
|
|
20230906,123600,10374398000,472500,473000,473000,472500,42
|
|
20230906,123500,10354533500,473000,473500,473500,473000,102
|
|
20230906,123400,10306276000,473000,473000,473000,473000,4
|
|
20230906,123300,10304384000,473500,473500,473500,473500,12
|
|
20230906,123200,10298702000,474000,473000,474000,473000,56
|
|
20230906,123100,10272186500,473500,472000,473500,471500,283
|
|
20230906,123000,10138480500,472000,472500,472500,472000,370
|
|
20230906,122900,9963815500,472500,472500,472500,472500,26
|
|
20230906,122800,9951530500,472500,472500,472500,472500,11
|
|
20230906,122700,9946333000,472500,472500,472500,472500,28
|
|
20230906,122600,9933103000,472500,472500,473500,472500,3
|
|
20230906,122500,9931684500,472500,472500,472500,472500,5
|
|
20230906,122400,9929322000,472500,473000,473000,472500,4
|
|
20230906,122300,9927430500,473000,473000,473000,473000,27
|
|
20230906,122200,9914659500,473000,473500,473500,473000,18
|
|
20230906,122100,9906143500,473500,473500,473500,473000,21
|
|
20230906,122000,9896208500,473500,473500,473500,473500,3
|
|
20230906,121900,9894788000,473500,473500,473500,473500,44
|
|
20230906,121800,9873954000,473500,472500,473500,472500,84
|
|
20230906,121700,9834204000,473000,473000,473000,473000,10
|
|
20230906,121600,9829474000,473500,473500,473500,473500,0
|
|
20230906,121500,9829474000,473500,473500,473500,473500,0
|
|
20230906,121400,9829474000,473500,472500,473500,472500,112
|
|
20230906,121300,9776500500,472500,472500,472500,472000,278
|
|
20230906,121200,9645161500,472500,472500,473000,472500,31
|
|
20230906,121100,9630513500,473000,473000,473000,472500,16
|
|
20230906,121000,9622950500,473000,473000,473000,473000,151
|
|
20230906,120900,9551527500,473000,473500,473500,473000,36
|
|
20230906,120800,9534492500,473500,473500,473500,473500,3
|
|
20230906,120700,9533072000,473000,473500,473500,473000,5
|
|
20230906,120600,9530705500,473000,473000,473000,473000,3
|
|
20230906,120500,9529286500,473500,473500,473500,473500,10
|
|
20230906,120400,9524551500,473500,473500,473500,473500,22
|
|
20230906,120300,9514134500,473500,474000,474000,473500,32
|
|
20230906,120200,9498982000,473500,473000,473500,473000,46
|
|
20230906,120100,9477208000,473500,473500,473500,473500,23
|
|
20230906,120000,9466317500,473000,473000,473500,473000,6
|
|
20230906,115900,9463479000,473500,473500,473500,473000,37
|
|
20230906,115800,9445964500,473000,473000,473000,473000,0
|
|
20230906,115700,9445964500,473000,473500,473500,473000,37
|
|
20230906,115600,9428462500,473500,473000,473500,473000,27
|
|
20230906,115500,9415683000,473500,473000,475000,473000,284
|
|
20230906,115400,9281057500,474500,473000,474500,473000,196
|
|
20230906,115300,9188209000,473000,473000,473500,473000,4
|
|
20230906,115200,9186316500,473500,473500,474000,473500,151
|
|
20230906,115100,9114817500,473500,473500,473500,473500,5
|
|
20230906,115000,9112450000,474000,474000,474000,474000,63
|
|
20230906,114900,9082588000,474000,474500,474500,474000,18
|
|
20230906,114800,9074052000,474500,474500,474500,474500,12
|
|
20230906,114700,9068358000,474500,474500,475000,474500,8
|
|
20230906,114600,9064561000,474500,474500,474500,474000,11
|
|
20230906,114500,9059342000,475000,474000,475000,474000,3
|
|
20230906,114400,9057918500,474500,474500,474500,474000,44
|
|
20230906,114300,9037041000,474500,474500,474500,474500,6
|
|
20230906,114200,9034194000,474000,473500,474000,473500,141
|
|
20230906,114100,8967400000,473500,474500,474500,473000,536
|
|
20230906,114000,8713289500,475000,475000,475000,474500,3
|
|
20230906,113900,8711865000,474500,475000,475000,474500,77
|
|
20230906,113800,8675327500,474500,475000,475000,474500,2
|
|
20230906,113700,8674378000,475000,474500,475000,474500,14
|
|
20230906,113600,8667729000,474500,475000,475000,474500,10
|
|
20230906,113500,8662983500,475000,475000,475000,474500,5
|
|
20230906,113400,8660610000,475000,475000,475000,475000,18
|
|
20230906,113300,8652060000,474500,475000,475500,474500,51
|
|
20230906,113200,8627843500,475000,475500,475500,475000,172
|
|
20230906,113100,8546143000,475500,475500,475500,475500,0
|
|
20230906,113000,8546143000,475500,475000,475500,475000,12
|
|
20230906,112900,8540442500,475000,475500,475500,475000,23
|
|
20230906,112800,8529517000,475500,475500,475500,475500,91
|
|
20230906,112700,8486246500,476000,475500,476000,475500,68
|
|
20230906,112600,8453900500,476000,476000,476000,476000,20
|
|
20230906,112500,8444380500,476000,476000,476000,476000,4
|
|
20230906,112400,8442476500,476000,475000,476000,474500,618
|
|
20230906,112300,8148944500,475500,476000,476000,475500,32
|
|
20230906,112200,8133726000,476000,476000,476000,476000,8
|
|
20230906,112100,8129918000,476000,475500,476000,475500,17
|
|
20230906,112000,8121831500,475500,475500,476000,475500,24
|
|
20230906,111900,8110412500,475500,475500,476000,475500,108
|
|
20230906,111800,8059057000,475500,476000,476000,475500,16
|
|
20230906,111700,8051447500,476000,476000,476000,475500,40
|
|
20230906,111600,8032408000,476000,475500,476000,475500,15
|
|
20230906,111500,8025275000,475500,475500,475500,475500,14
|
|
20230906,111400,8018618000,475500,475000,475500,475000,4
|
|
20230906,111300,8016716500,475500,475000,475500,475000,22
|
|
20230906,111200,8006260500,475000,475000,475000,475000,0
|
|
20230906,111100,8006260500,475000,475500,475500,475000,27
|
|
20230906,111000,7993428000,476000,475000,476000,475000,43
|
|
20230906,110900,7972982000,475500,476000,476000,475500,180
|
|
20230906,110800,7887386000,475500,475500,475500,475500,94
|
|
20230906,110700,7842689000,475500,475500,475500,475000,38
|
|
20230906,110600,7824633500,475000,475000,475500,474500,320
|
|
20230906,110500,7672631000,475000,477000,477000,475000,565
|
|
20230906,110400,7403631000,477000,477000,477000,477000,6
|
|
20230906,110300,7400769000,477000,477000,477000,477000,7
|
|
20230906,110200,7397430000,477000,477000,477000,477000,4
|
|
20230906,110100,7395522000,477500,477500,477500,477500,1
|
|
20230906,110000,7395044500,477500,477000,477500,477000,10
|
|
20230906,105900,7390271000,477500,477500,477500,477500,26
|
|
20230906,105800,7377856000,477500,477500,477500,477500,5
|
|
20230906,105700,7375468500,477500,477500,477500,477500,9
|
|
20230906,105600,7371171000,477500,477500,477500,477500,0
|
|
20230906,105500,7371171000,477500,477500,477500,477500,9
|
|
20230906,105400,7366873500,477500,477500,477500,477500,2
|
|
20230906,105300,7365918500,478000,477500,478000,477500,15
|
|
20230906,105200,7358754500,477500,477500,477500,477500,1
|
|
20230906,105100,7358277000,477500,477500,477500,477500,12
|
|
20230906,105000,7352547000,477500,477500,477500,477500,6
|
|
20230906,104900,7349682000,477500,477500,477500,477500,2
|
|
20230906,104800,7348727000,478000,478500,478500,478000,62
|
|
20230906,104700,7319090500,478500,478500,478500,478000,13
|
|
20230906,104600,7312874500,478000,478000,478500,478000,5
|
|
20230906,104500,7310483500,478000,478000,478500,478000,3
|
|
20230906,104400,7309049000,478000,477500,478500,477500,67
|
|
20230906,104300,7277020000,477500,478000,478500,477500,183
|
|
20230906,104200,7189583000,478000,478000,478000,478000,2
|
|
20230906,104100,7188627000,478500,478500,478500,478500,41
|
|
20230906,104000,7169008500,478500,478500,479000,478500,4
|
|
20230906,103900,7167093500,478500,479000,479000,478500,78
|
|
20230906,103800,7129767500,478500,479000,479000,478500,3
|
|
20230906,103700,7128331000,478500,479000,479000,478500,41
|
|
20230906,103600,7108692500,479000,478500,479000,478500,74
|
|
20230906,103500,7073247000,479000,478500,479000,478500,13
|
|
20230906,103400,7067026000,478500,479000,479000,478500,52
|
|
20230906,103300,7042118500,478500,478000,479000,478000,59
|
|
20230906,103200,7013911500,478000,478500,479000,478000,188
|
|
20230906,103100,6923982500,478500,479000,479500,478500,122
|
|
20230906,103000,6865526000,479500,479500,479500,479500,19
|
|
20230906,102900,6856415500,479500,479500,479500,479000,28
|
|
20230906,102800,6842991000,479500,479000,479500,479000,66
|
|
20230906,102700,6811366000,479500,479500,479500,479000,45
|
|
20230906,102600,6789794000,479500,479500,479500,479000,54
|
|
20230906,102500,6763914000,479500,479500,479500,479000,29
|
|
20230906,102400,6750013500,479500,479500,479500,479000,28
|
|
20230906,102300,6736588000,479500,479500,479500,479500,24
|
|
20230906,102200,6725080000,479500,479500,479500,479000,59
|
|
20230906,102100,6696800500,479000,479500,479500,479000,33
|
|
20230906,102000,6680978500,479500,479500,479500,479000,40
|
|
20230906,101900,6661803500,479500,479500,479500,479000,70
|
|
20230906,101800,6628244000,479000,479500,479500,479000,37
|
|
20230906,101700,6610509000,479500,479000,479500,478500,148
|
|
20230906,101600,6539647500,479000,479500,479500,479000,125
|
|
20230906,101500,6479754500,479500,479500,479500,479500,29
|
|
20230906,101400,6465849000,479500,479500,479500,479000,60
|
|
20230906,101300,6437094500,479500,479500,479500,479500,26
|
|
20230906,101200,6424627500,479500,479500,479500,479000,41
|
|
20230906,101100,6404970500,479000,480000,480000,479000,52
|
|
20230906,101000,6380035500,479500,479500,480000,479500,57
|
|
20230906,100900,6352701500,479500,479500,480000,479500,53
|
|
20230906,100800,6327274500,479500,479500,480000,479500,25
|
|
20230906,100700,6315279000,480000,480000,480000,479500,27
|
|
20230906,100600,6302323000,479500,479000,480000,478500,121
|
|
20230906,100500,6244348000,480000,480000,480000,479500,40
|
|
20230906,100400,6225159000,480000,480000,480000,479000,30
|
|
20230906,100300,6210770000,479500,480000,480500,479500,256
|
|
20230906,100200,6087972000,480500,480500,481000,480000,42
|
|
20230906,100100,6067791000,480500,480000,480500,479500,212
|
|
20230906,100000,5966027000,480500,480000,481000,479500,134
|
|
20230906,095900,5901684500,480000,481000,481000,479500,244
|
|
20230906,095800,5784469000,481000,481000,481500,480500,168
|
|
20230906,095700,5703659000,481000,480000,481000,480000,561
|
|
20230906,095600,5434031000,480000,480000,480000,480000,187
|
|
20230906,095500,5344271000,480000,479500,480000,479500,55
|
|
20230906,095400,5317873000,479500,479000,480000,479000,118
|
|
20230906,095300,5261289500,479000,478500,479000,478000,338
|
|
20230906,095200,5099420000,478500,478500,479000,478500,60
|
|
20230906,095100,5070708500,478500,478500,478500,478000,163
|
|
20230906,095000,4992716500,478500,477500,479000,477500,465
|
|
20230906,094900,4770372500,477500,477500,477500,477500,61
|
|
20230906,094800,4741245000,477500,477500,477500,477500,84
|
|
20230906,094700,4701135000,477500,477000,477500,477000,11
|
|
20230906,094600,4695886000,477000,477000,477000,477000,15
|
|
20230906,094500,4688731000,477000,477500,477500,477000,48
|
|
20230906,094400,4665830000,477000,478000,478000,477000,31
|
|
20230906,094300,4651027500,478000,477500,478000,477500,41
|
|
20230906,094200,4631438500,478000,477500,478000,477500,214
|
|
20230906,094100,4529158000,478000,478000,478000,478000,11
|
|
20230906,094000,4523900000,477500,477500,478000,477500,38
|
|
20230906,093900,4505739000,478000,477000,478000,477000,173
|
|
20230906,093800,4423147000,476500,476500,476500,476500,0
|
|
20230906,093700,4423147000,476500,476000,476500,476000,92
|
|
20230906,093600,4379353000,476000,475500,477000,475500,913
|
|
20230906,093500,3944872000,476000,476500,476500,475500,255
|
|
20230906,093400,3823514500,476500,477000,477000,476500,285
|
|
20230906,093300,3687666000,477000,478000,478000,477000,124
|
|
20230906,093200,3628456000,477500,477000,478000,477000,149
|
|
20230906,093100,3557318000,477500,477000,477500,476500,129
|
|
20230906,093000,3495774000,476500,478000,478000,476500,80
|
|
20230906,092900,3457595500,478000,476500,478000,476000,391
|
|
20230906,092800,3271096000,476500,476500,477000,476500,25
|
|
20230906,092700,3259182500,476500,477500,477500,476500,51
|
|
20230906,092600,3234831500,477500,476500,477500,476500,196
|
|
20230906,092500,3141421500,476500,476500,476500,476000,21
|
|
20230906,092400,3131415500,476500,476500,476500,476000,181
|
|
20230906,092300,3045221500,477000,478000,478000,476500,275
|
|
20230906,092200,2913909500,478000,478500,479000,478000,15
|
|
20230906,092100,2906737000,477500,477500,479000,477500,294
|
|
20230906,092000,2766160000,477500,478000,478500,477500,94
|
|
20230906,091900,2721228000,478500,478500,479500,478500,113
|
|
20230906,091800,2667155500,478500,479000,479500,478500,136
|
|
20230906,091700,2602055000,479000,477500,479000,477500,188
|
|
20230906,091600,2512138500,477500,476500,477500,476500,178
|
|
20230906,091500,2427204500,476500,477000,477000,476500,31
|
|
20230906,091400,2412431000,477000,476500,477000,476500,39
|
|
20230906,091300,2393845500,476500,477000,477500,476500,135
|
|
20230906,091200,2329453000,477500,477000,478000,477000,158
|
|
20230906,091100,2254085500,477000,476000,477000,476000,178
|
|
20230906,091000,2169276000,476000,477000,477000,476000,84
|
|
20230906,090900,2129275500,477000,477000,477000,476500,56
|
|
20230906,090800,2102580000,477000,476500,477500,475500,412
|
|
20230906,090700,1906315000,476500,477500,477500,476500,147
|
|
20230906,090600,1836185500,477500,478000,478500,477500,91
|
|
20230906,090500,1792694000,478000,480500,481000,478000,839
|
|
20230906,090400,1390246500,480500,480500,481000,480000,703
|
|
20230906,090300,1052700000,480500,479500,480500,479500,502
|
|
20230906,090200,811723000,479500,478500,479500,478000,487
|
|
20230906,090100,578482500,479000,477500,479000,476500,398
|
|
20230906,090000,388151500,476500,475500,476500,474000,816
|