624 lines
36 KiB
CSV
624 lines
36 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230908,192100,16078016500,462500,462500,462500,462500,1619
|
|
20230908,192000,16078016500,462500,462500,462500,462500,0
|
|
20230908,191900,16078016500,462500,462500,462500,462500,0
|
|
20230908,191800,16078016500,462500,462500,462500,462500,0
|
|
20230908,191700,16078016500,462500,462500,462500,462500,0
|
|
20230908,191600,16078016500,462500,462500,462500,462500,0
|
|
20230908,191500,16078016500,462500,462500,462500,462500,0
|
|
20230908,191400,16078016500,462500,462500,462500,462500,0
|
|
20230908,191300,16078016500,462500,462500,462500,462500,0
|
|
20230908,191200,16078016500,462500,462500,462500,462500,0
|
|
20230908,191100,16078016500,462500,462500,462500,462500,0
|
|
20230908,191000,16078016500,462500,462500,462500,462500,0
|
|
20230908,190900,16078016500,462500,462500,462500,462500,0
|
|
20230908,190800,16078016500,462500,462500,462500,462500,0
|
|
20230908,190700,16078016500,462500,462500,462500,462500,0
|
|
20230908,190600,16078016500,462500,462500,462500,462500,0
|
|
20230908,190500,16078016500,462500,462500,462500,462500,0
|
|
20230908,190400,16078016500,462500,462500,462500,462500,0
|
|
20230908,190300,16078016500,462500,462500,462500,462500,0
|
|
20230908,190200,16078016500,462500,462500,462500,462500,0
|
|
20230908,190100,16078016500,462500,462500,462500,462500,0
|
|
20230908,190000,16078016500,462500,462500,462500,462500,0
|
|
20230908,185900,16078016500,462500,462500,462500,462500,0
|
|
20230908,185800,16078016500,462500,462500,462500,462500,0
|
|
20230908,185700,16078016500,462500,462500,462500,462500,0
|
|
20230908,185600,16078016500,462500,462500,462500,462500,0
|
|
20230908,185500,16078016500,462500,462500,462500,462500,0
|
|
20230908,185400,16078016500,462500,462500,462500,462500,0
|
|
20230908,185300,16078016500,462500,462500,462500,462500,0
|
|
20230908,185200,16078016500,462500,462500,462500,462500,0
|
|
20230908,185100,16078016500,462500,462500,462500,462500,1619
|
|
20230908,185000,16078016500,462500,462500,462500,462500,0
|
|
20230908,184900,16078016500,462500,462500,462500,462500,0
|
|
20230908,184800,16078016500,462500,462500,462500,462500,0
|
|
20230908,184700,16078016500,462500,462500,462500,462500,0
|
|
20230908,184600,16078016500,462500,462500,462500,462500,0
|
|
20230908,184500,16078016500,462500,462500,462500,462500,0
|
|
20230908,184400,16078016500,462500,462500,462500,462500,0
|
|
20230908,184300,16078016500,462500,462500,462500,462500,0
|
|
20230908,184200,16078016500,462500,462500,462500,462500,0
|
|
20230908,184100,16078016500,462500,462500,462500,462500,0
|
|
20230908,184000,16078016500,462500,462500,462500,462500,0
|
|
20230908,183900,16078016500,462500,462500,462500,462500,0
|
|
20230908,183800,16078016500,462500,462500,462500,462500,0
|
|
20230908,183700,16078016500,462500,462500,462500,462500,0
|
|
20230908,183600,16078016500,462500,462500,462500,462500,0
|
|
20230908,183500,16078016500,462500,462500,462500,462500,0
|
|
20230908,183400,16078016500,462500,462500,462500,462500,0
|
|
20230908,183300,16078016500,462500,462500,462500,462500,0
|
|
20230908,183200,16078016500,462500,462500,462500,462500,0
|
|
20230908,183100,16078016500,462500,462500,462500,462500,0
|
|
20230908,183000,16078016500,462500,462500,462500,462500,0
|
|
20230908,182900,16078016500,462500,462500,462500,462500,0
|
|
20230908,182800,16078016500,462500,462500,462500,462500,0
|
|
20230908,182700,16078016500,462500,462500,462500,462500,0
|
|
20230908,182600,16078016500,462500,462500,462500,462500,0
|
|
20230908,182500,16078016500,462500,462500,462500,462500,0
|
|
20230908,182400,16078016500,462500,462500,462500,462500,0
|
|
20230908,182300,16078016500,462500,462500,462500,462500,0
|
|
20230908,182200,16078016500,462500,462500,462500,462500,0
|
|
20230908,182100,16078016500,462500,462500,462500,462500,1619
|
|
20230908,182000,16078016500,462500,462500,462500,462500,0
|
|
20230908,181900,16078016500,462500,462500,462500,462500,0
|
|
20230908,181800,16078016500,462500,462500,462500,462500,0
|
|
20230908,181700,16078016500,462500,462500,462500,462500,0
|
|
20230908,181600,16078016500,462500,462500,462500,462500,0
|
|
20230908,181500,16078016500,462500,462500,462500,462500,0
|
|
20230908,181400,16078016500,462500,462500,462500,462500,0
|
|
20230908,181300,16078016500,462500,462500,462500,462500,0
|
|
20230908,181200,16078016500,462500,462500,462500,462500,0
|
|
20230908,181100,16078016500,462500,462500,462500,462500,0
|
|
20230908,181000,16078016500,462500,462500,462500,462500,0
|
|
20230908,180900,16078016500,462500,462500,462500,462500,0
|
|
20230908,180800,16078016500,462500,462500,462500,462500,0
|
|
20230908,180700,16078016500,462500,462500,462500,462500,0
|
|
20230908,180600,16078016500,462500,462500,462500,462500,0
|
|
20230908,180500,16078016500,462500,462500,462500,462500,0
|
|
20230908,180400,16078016500,462500,462500,462500,462500,0
|
|
20230908,180300,16078016500,462500,462500,462500,462500,0
|
|
20230908,180200,16078016500,462500,462500,462500,462500,0
|
|
20230908,180100,16078016500,462500,462500,462500,462500,0
|
|
20230908,180000,16078016500,462500,462500,462500,462500,0
|
|
20230908,175900,16078016500,462500,462500,462500,462500,0
|
|
20230908,175800,16078016500,462500,462500,462500,462500,0
|
|
20230908,175700,16078016500,462500,462500,462500,462500,0
|
|
20230908,175600,16078016500,462500,462500,462500,462500,0
|
|
20230908,175500,16078016500,462500,462500,462500,462500,0
|
|
20230908,175400,16078016500,462500,462500,462500,462500,0
|
|
20230908,175300,16078016500,462500,462500,462500,462500,0
|
|
20230908,175200,16078016500,462500,462500,462500,462500,0
|
|
20230908,175100,16078016500,462500,462500,462500,462500,1619
|
|
20230908,175000,16078016500,462500,462500,462500,462500,0
|
|
20230908,174900,16078016500,462500,462500,462500,462500,0
|
|
20230908,174800,16078016500,462500,462500,462500,462500,0
|
|
20230908,174700,16078016500,462500,462500,462500,462500,0
|
|
20230908,174600,16078016500,462500,462500,462500,462500,0
|
|
20230908,174500,16078016500,462500,462500,462500,462500,0
|
|
20230908,174400,16078016500,462500,462500,462500,462500,0
|
|
20230908,174300,16078016500,462500,462500,462500,462500,0
|
|
20230908,174200,16078016500,462500,462500,462500,462500,0
|
|
20230908,174100,16078016500,462500,462500,462500,462500,0
|
|
20230908,174000,16078016500,462500,462500,462500,462500,0
|
|
20230908,173900,16078016500,462500,462500,462500,462500,0
|
|
20230908,173800,16078016500,462500,462500,462500,462500,0
|
|
20230908,173700,16078016500,462500,462500,462500,462500,0
|
|
20230908,173600,16078016500,462500,462500,462500,462500,0
|
|
20230908,173500,16078016500,462500,462500,462500,462500,0
|
|
20230908,173400,16078016500,462500,462500,462500,462500,0
|
|
20230908,173300,16078016500,462500,462500,462500,462500,0
|
|
20230908,173200,16078016500,462500,462500,462500,462500,0
|
|
20230908,173100,16078016500,462500,462500,462500,462500,0
|
|
20230908,173000,16078016500,462500,462500,462500,462500,0
|
|
20230908,172900,16078016500,462500,462500,462500,462500,0
|
|
20230908,172800,16078016500,462500,462500,462500,462500,0
|
|
20230908,172700,16078016500,462500,462500,462500,462500,0
|
|
20230908,172600,16078016500,462500,462500,462500,462500,0
|
|
20230908,172500,16078016500,462500,462500,462500,462500,0
|
|
20230908,172400,16078016500,462500,462500,462500,462500,0
|
|
20230908,172300,16078016500,462500,462500,462500,462500,0
|
|
20230908,172200,16078016500,462500,462500,462500,462500,0
|
|
20230908,172100,16078016500,462500,462500,462500,462500,1619
|
|
20230908,172000,16078016500,462500,462500,462500,462500,0
|
|
20230908,171900,16078016500,462500,462500,462500,462500,0
|
|
20230908,171800,16078016500,462500,462500,462500,462500,0
|
|
20230908,171700,16078016500,462500,462500,462500,462500,0
|
|
20230908,171600,16078016500,462500,462500,462500,462500,0
|
|
20230908,171500,16078016500,462500,462500,462500,462500,0
|
|
20230908,171400,16078016500,462500,462500,462500,462500,0
|
|
20230908,171300,16078016500,462500,462500,462500,462500,0
|
|
20230908,171200,16078016500,462500,462500,462500,462500,0
|
|
20230908,171100,16078016500,462500,462500,462500,462500,0
|
|
20230908,171000,16078016500,462500,462500,462500,462500,0
|
|
20230908,170900,16078016500,462500,462500,462500,462500,0
|
|
20230908,170800,16078016500,462500,462500,462500,462500,0
|
|
20230908,170700,16078016500,462500,462500,462500,462500,0
|
|
20230908,170600,16078016500,462500,462500,462500,462500,0
|
|
20230908,170500,16078016500,462500,462500,462500,462500,0
|
|
20230908,170400,16078016500,462500,462500,462500,462500,0
|
|
20230908,170300,16078016500,462500,462500,462500,462500,0
|
|
20230908,170200,16078016500,462500,462500,462500,462500,0
|
|
20230908,170100,16078016500,462500,462500,462500,462500,0
|
|
20230908,170000,16078016500,462500,462500,462500,462500,0
|
|
20230908,165900,16078016500,462500,462500,462500,462500,0
|
|
20230908,165800,16078016500,462500,462500,462500,462500,0
|
|
20230908,165700,16078016500,462500,462500,462500,462500,0
|
|
20230908,165600,16078016500,462500,462500,462500,462500,0
|
|
20230908,165500,16078016500,462500,462500,462500,462500,0
|
|
20230908,165400,16078016500,462500,462500,462500,462500,0
|
|
20230908,165300,16078016500,462500,462500,462500,462500,0
|
|
20230908,165200,16078016500,462500,462500,462500,462500,0
|
|
20230908,165100,16078016500,462500,462500,462500,462500,1619
|
|
20230908,165000,16078016500,462500,462500,462500,462500,0
|
|
20230908,164900,16078016500,462500,462500,462500,462500,0
|
|
20230908,164800,16078016500,462500,462500,462500,462500,0
|
|
20230908,164700,16078016500,462500,462500,462500,462500,0
|
|
20230908,164600,16078016500,462500,462500,462500,462500,0
|
|
20230908,164500,16078016500,462500,462500,462500,462500,0
|
|
20230908,164400,16078016500,462500,462500,462500,462500,0
|
|
20230908,164300,16078016500,462500,462500,462500,462500,0
|
|
20230908,164200,16078016500,462500,462500,462500,462500,0
|
|
20230908,164100,16078016500,462500,462500,462500,462500,0
|
|
20230908,164000,16078016500,462500,462500,462500,462500,0
|
|
20230908,163900,16078016500,462500,462500,462500,462500,0
|
|
20230908,163800,16078016500,462500,462500,462500,462500,0
|
|
20230908,163700,16078016500,462500,462500,462500,462500,0
|
|
20230908,163600,16078016500,462500,462500,462500,462500,0
|
|
20230908,163500,16078016500,462500,462500,462500,462500,0
|
|
20230908,163400,16078016500,462500,462500,462500,462500,0
|
|
20230908,163300,16078016500,462500,462500,462500,462500,0
|
|
20230908,163200,16078016500,462500,462500,462500,462500,0
|
|
20230908,163100,16078016500,462500,462500,462500,462500,0
|
|
20230908,163000,16078016500,462500,462500,462500,462500,0
|
|
20230908,162900,16078016500,462500,462500,462500,462500,0
|
|
20230908,162800,16078016500,462500,462500,462500,462500,0
|
|
20230908,162700,16078016500,462500,462500,462500,462500,0
|
|
20230908,162600,16078016500,462500,462500,462500,462500,0
|
|
20230908,162500,16078016500,462500,462500,462500,462500,0
|
|
20230908,162400,16078016500,462500,462500,462500,462500,0
|
|
20230908,162300,16078016500,462500,462500,462500,462500,0
|
|
20230908,162200,16078016500,462500,462500,462500,462500,0
|
|
20230908,162100,16078016500,462500,462500,462500,462500,1619
|
|
20230908,162000,16078016500,462500,462500,462500,462500,0
|
|
20230908,161900,16078016500,462500,462500,462500,462500,0
|
|
20230908,161800,16078016500,462500,462500,462500,462500,0
|
|
20230908,161700,16078016500,462500,462500,462500,462500,0
|
|
20230908,161600,16078016500,462500,462500,462500,462500,0
|
|
20230908,161500,16078016500,462500,462500,462500,462500,0
|
|
20230908,161400,16078016500,462500,462500,462500,462500,0
|
|
20230908,161300,16078016500,462500,462500,462500,462500,0
|
|
20230908,161200,16078016500,462500,462500,462500,462500,0
|
|
20230908,161100,16078016500,462500,462500,462500,462500,0
|
|
20230908,161000,16078016500,462500,462500,462500,462500,0
|
|
20230908,160900,16078016500,462500,462500,462500,462500,0
|
|
20230908,160800,16078016500,462500,462500,462500,462500,0
|
|
20230908,160700,16078016500,462500,462500,462500,462500,0
|
|
20230908,160600,16078016500,462500,462500,462500,462500,0
|
|
20230908,160500,16078016500,462500,462500,462500,462500,0
|
|
20230908,160400,16078016500,462500,462500,462500,462500,0
|
|
20230908,160300,16078016500,462500,462500,462500,462500,0
|
|
20230908,160200,16078016500,462500,462500,462500,462500,0
|
|
20230908,160100,16078016500,462500,462500,462500,462500,0
|
|
20230908,160000,16078016500,462500,462500,462500,462500,0
|
|
20230908,155900,16078016500,462500,462500,462500,462500,0
|
|
20230908,155800,16078016500,462500,462500,462500,462500,0
|
|
20230908,155700,16078016500,462500,462500,462500,462500,0
|
|
20230908,155600,16078016500,462500,462500,462500,462500,0
|
|
20230908,155500,16078016500,462500,462500,462500,462500,0
|
|
20230908,155400,16078016500,462500,462500,462500,462500,0
|
|
20230908,155300,16078016500,462500,462500,462500,462500,0
|
|
20230908,155200,16078016500,462500,462500,462500,462500,0
|
|
20230908,155100,16078016500,462500,462500,462500,462500,1619
|
|
20230908,155000,16078016500,462500,462500,462500,462500,0
|
|
20230908,154900,16078016500,462500,462500,462500,462500,0
|
|
20230908,154800,16078016500,462500,462500,462500,462500,0
|
|
20230908,154700,16078016500,462500,462500,462500,462500,0
|
|
20230908,154600,16078016500,462500,462500,462500,462500,0
|
|
20230908,154500,16078016500,462500,462500,462500,462500,0
|
|
20230908,154400,16078016500,462500,462500,462500,462500,0
|
|
20230908,154300,16078016500,462500,462500,462500,462500,0
|
|
20230908,154200,16078016500,462500,462500,462500,462500,0
|
|
20230908,154100,16078016500,462500,462500,462500,462500,0
|
|
20230908,154000,16078016500,462500,462500,462500,462500,0
|
|
20230908,153900,16078016500,462500,462500,462500,462500,0
|
|
20230908,153800,16078016500,462500,462500,462500,462500,0
|
|
20230908,153700,16078016500,462500,462500,462500,462500,0
|
|
20230908,153600,16078016500,462500,462500,462500,462500,0
|
|
20230908,153500,16078016500,462500,462500,462500,462500,0
|
|
20230908,153400,16078016500,462500,462500,462500,462500,0
|
|
20230908,153300,16078016500,462500,462500,462500,462500,0
|
|
20230908,153200,16078016500,462500,462500,462500,462500,0
|
|
20230908,153100,16078016500,462500,462500,462500,462500,0
|
|
20230908,153000,16078016500,462500,462500,462500,462500,1619
|
|
20230908,152900,15329229000,462500,462500,462500,462500,0
|
|
20230908,152800,15329229000,462500,462500,462500,462500,0
|
|
20230908,152700,15329229000,462500,462500,462500,462500,0
|
|
20230908,152600,15329229000,462500,462500,462500,462500,0
|
|
20230908,152500,15329229000,462500,462500,462500,462500,0
|
|
20230908,152400,15329229000,462500,462500,462500,462500,0
|
|
20230908,152300,15329229000,462500,462500,462500,462500,0
|
|
20230908,152200,15329229000,462500,462500,462500,462500,0
|
|
20230908,152100,15329229000,462500,462500,462500,462500,0
|
|
20230908,152000,15329229000,462500,462500,462500,462500,0
|
|
20230908,151900,15329229000,462500,462500,462500,462000,396
|
|
20230908,151800,15146114500,462500,462500,462500,462000,26
|
|
20230908,151700,15134098000,462000,462500,462500,462000,81
|
|
20230908,151600,15096641000,462500,462500,462500,462000,61
|
|
20230908,151500,15068429000,462500,462000,462500,462000,17
|
|
20230908,151400,15060569500,462500,462500,462500,462000,114
|
|
20230908,151300,15007888500,462500,462500,462500,462000,44
|
|
20230908,151200,14987539500,462500,462500,462500,462500,25
|
|
20230908,151100,14975977000,462500,462000,462500,462000,28
|
|
20230908,151000,14963034500,462500,462500,462500,462000,43
|
|
20230908,150900,14943153500,462500,462000,462500,462000,58
|
|
20230908,150800,14916331000,462500,462000,462500,462000,15
|
|
20230908,150700,14909395000,462000,462500,462500,462000,54
|
|
20230908,150600,14884437000,462500,462500,462500,462000,55
|
|
20230908,150500,14859012500,462500,462500,462500,462000,125
|
|
20230908,150400,14801241000,462500,462500,463000,462500,1074
|
|
20230908,150300,14304076500,462500,463000,463000,462500,70
|
|
20230908,150200,14271701000,463000,463000,463000,462500,40
|
|
20230908,150100,14253181500,462500,462500,463000,462500,292
|
|
20230908,150000,14118129500,462500,462500,462500,462000,74
|
|
20230908,145900,14083909000,462500,462500,462500,462000,45
|
|
20230908,145800,14063098000,462500,462500,462500,462000,41
|
|
20230908,145700,14044136000,462000,462500,462500,462000,67
|
|
20230908,145600,14013166000,462000,462500,462500,462000,48
|
|
20230908,145500,13990976000,462500,461500,462500,461500,75
|
|
20230908,145400,13956322500,462000,461500,462000,461500,26
|
|
20230908,145300,13944311500,462000,462000,462000,461500,25
|
|
20230908,145200,13932762000,462000,462000,462000,461500,45
|
|
20230908,145100,13911972500,462000,462000,462500,461500,30
|
|
20230908,145000,13898107000,462000,462000,462000,462000,190
|
|
20230908,144900,13810327000,462000,462500,462500,462000,77
|
|
20230908,144800,13774715000,462500,462500,462500,462000,18
|
|
20230908,144700,13766390500,462500,462500,462500,462000,39
|
|
20230908,144600,13748354000,462500,462500,462500,462500,27
|
|
20230908,144500,13735866500,462000,462000,462000,461500,122
|
|
20230908,144400,13679505000,462000,462000,462000,461500,34
|
|
20230908,144300,13663797500,462000,462000,462000,461500,120
|
|
20230908,144200,13608366000,462000,461500,462000,461500,14
|
|
20230908,144100,13601899500,462000,462000,462000,461500,37
|
|
20230908,144000,13584807500,462000,460500,462000,460500,215
|
|
20230908,143900,13485654500,461000,461000,461000,460500,47
|
|
20230908,143800,13463988500,461000,461000,461000,460500,22
|
|
20230908,143700,13453847000,460500,461500,462000,460500,422
|
|
20230908,143600,13259305000,462000,462000,462000,461500,222
|
|
20230908,143500,13156836500,462000,462000,462000,462000,26
|
|
20230908,143400,13144824500,462000,462000,462000,462000,21
|
|
20230908,143300,13135122500,461500,462000,462000,461500,21
|
|
20230908,143200,13125421500,462000,462000,462000,461500,49
|
|
20230908,143100,13102795000,462000,462500,462500,462000,71
|
|
20230908,143000,13069981500,462500,462000,462500,462000,126
|
|
20230908,142900,13011765500,462000,461500,462000,461500,76
|
|
20230908,142800,12976671500,461500,462000,462500,461500,340
|
|
20230908,142700,12819641500,462500,462500,462500,462000,35
|
|
20230908,142600,12803459500,462500,462500,462500,462000,70
|
|
20230908,142500,12771085000,462000,462500,462500,462000,28
|
|
20230908,142400,12758135500,462500,462500,462500,462500,18
|
|
20230908,142300,12749810500,462500,462500,462500,462500,35
|
|
20230908,142200,12733623000,462000,462500,462500,462000,24
|
|
20230908,142100,12722524000,462500,462000,462500,462000,43
|
|
20230908,142000,12702637000,462000,462000,462500,462000,201
|
|
20230908,141900,12609767500,462000,461500,462000,461500,66
|
|
20230908,141800,12579276000,461500,462000,462000,461500,39
|
|
20230908,141700,12561262500,462000,462000,462000,461500,32
|
|
20230908,141600,12546479000,462000,461500,462000,461500,68
|
|
20230908,141500,12515074000,462000,462000,462000,461500,228
|
|
20230908,141400,12409840500,462000,462000,462000,461500,36
|
|
20230908,141300,12393209000,462000,462000,462000,461500,26
|
|
20230908,141200,12381198500,462000,462500,462500,462000,50
|
|
20230908,141100,12358089000,462500,462000,462500,462000,38
|
|
20230908,141000,12340520500,462000,462000,462500,462000,69
|
|
20230908,140900,12308641500,462000,462500,462500,462000,38
|
|
20230908,140800,12291078500,462500,462500,462500,462000,40
|
|
20230908,140700,12272579000,462000,462500,462500,462000,53
|
|
20230908,140600,12248085500,462500,462000,462500,462000,126
|
|
20230908,140500,12189845500,461500,462000,462000,461500,30
|
|
20230908,140400,12175986500,462000,462000,462000,461500,21
|
|
20230908,140300,12166285000,462000,461500,462000,461500,46
|
|
20230908,140200,12145033500,462000,461500,462000,461500,36
|
|
20230908,140100,12128406000,462000,462000,462000,461500,41
|
|
20230908,140000,12109464500,462000,462000,462000,462000,30
|
|
20230908,135900,12095604500,462000,461500,462000,461500,35
|
|
20230908,135800,12079450500,461500,461500,461500,461500,23
|
|
20230908,135700,12068836000,461000,461500,461500,461000,17
|
|
20230908,135600,12060992000,461500,461500,461500,461500,13
|
|
20230908,135500,12054992500,461000,461000,461000,460500,64
|
|
20230908,135400,12025497000,460500,461000,461000,460500,12
|
|
20230908,135300,12019965500,461000,461000,461000,461000,33
|
|
20230908,135200,12004752500,460500,461500,461500,460500,82
|
|
20230908,135100,11966977500,461500,461000,461500,461000,35
|
|
20230908,135000,11950841500,461000,461000,461000,460500,26
|
|
20230908,134900,11938856000,461000,461000,461000,460500,21
|
|
20230908,134800,11929180500,461000,461000,461000,461000,37
|
|
20230908,134700,11912123500,461000,460500,461000,460500,69
|
|
20230908,134600,11880319000,461000,460500,461000,460500,106
|
|
20230908,134500,11831500500,461000,461500,461500,461000,174
|
|
20230908,134400,11751282000,461500,461500,461500,461500,33
|
|
20230908,134300,11736052500,461500,462000,462000,461500,46
|
|
20230908,134200,11714812000,461500,462000,462000,461500,22
|
|
20230908,134100,11704648500,462000,461500,462000,461500,24
|
|
20230908,134000,11693567500,462000,461500,462000,461500,39
|
|
20230908,133900,11675563000,461500,461500,462000,461000,11
|
|
20230908,133800,11670484000,461500,462500,462500,461500,166
|
|
20230908,133700,11593809000,462500,462500,462500,462500,26
|
|
20230908,133600,11581784000,462500,462500,462500,462500,14
|
|
20230908,133500,11575309000,462500,462500,462500,462500,22
|
|
20230908,133400,11565134000,462500,462500,462500,461500,200
|
|
20230908,133300,11472735000,462500,462500,462500,462500,33
|
|
20230908,133200,11457472500,462000,463000,463000,462000,21
|
|
20230908,133100,11447757500,462500,463000,463000,462500,170
|
|
20230908,133000,11369130000,463000,463000,463000,462500,23
|
|
20230908,132900,11358482000,463000,463000,463000,462500,16
|
|
20230908,132800,11351074500,462500,463000,463000,462500,27
|
|
20230908,132700,11338580000,463000,463000,463000,462500,27
|
|
20230908,132600,11326082500,463000,463000,463000,463000,29
|
|
20230908,132500,11312655500,463000,462500,463000,462500,49
|
|
20230908,132400,11289980000,462500,462500,463000,462500,39
|
|
20230908,132300,11271940500,463000,462500,463000,462500,203
|
|
20230908,132200,11178050500,462500,462500,462500,462000,35
|
|
20230908,132100,11161864000,462000,462000,462500,462000,65
|
|
20230908,132000,11131807000,462000,462500,462500,462000,21
|
|
20230908,131900,11122096000,462000,462000,462500,462000,12
|
|
20230908,131800,11116549000,462500,462000,462500,462000,22
|
|
20230908,131700,11106375000,462500,462000,462500,462000,107
|
|
20230908,131600,11056940500,462000,461500,462000,461500,18
|
|
20230908,131500,11048633000,461500,462000,462000,461500,46
|
|
20230908,131400,11027393000,462000,462000,462000,462000,34
|
|
20230908,131300,11011685000,462000,462500,462500,462000,142
|
|
20230908,131200,10946079500,462500,462000,462500,462000,22
|
|
20230908,131100,10935906500,462500,462500,462500,462000,29
|
|
20230908,131000,10922496500,462500,462500,462500,462500,19
|
|
20230908,130900,10913709000,462500,462000,462500,462000,18
|
|
20230908,130800,10905390500,462000,462500,462500,462000,9
|
|
20230908,130700,10901230000,462000,462500,462500,462000,53
|
|
20230908,130600,10876723000,462500,462500,462500,462500,3
|
|
20230908,130500,10875335500,462000,462000,462500,462000,147
|
|
20230908,130400,10807420500,462000,462000,462000,462000,14
|
|
20230908,130300,10800952500,462000,462000,462000,462000,16
|
|
20230908,130200,10793560500,462000,461500,462000,461500,52
|
|
20230908,130100,10769555500,462000,462000,462000,462000,10
|
|
20230908,130000,10764935500,462000,462000,462000,462000,18
|
|
20230908,125900,10756619500,462000,462500,462500,462000,140
|
|
20230908,125800,10691939000,462500,462500,462500,462500,7
|
|
20230908,125700,10688701500,462500,462500,462500,462500,22
|
|
20230908,125600,10678526500,462500,462500,462500,462000,22
|
|
20230908,125500,10668354500,462500,462000,462500,462000,9
|
|
20230908,125400,10664192500,462500,463000,463000,462500,137
|
|
20230908,125300,10600829500,463000,463000,463000,463000,15
|
|
20230908,125200,10593884500,463000,463000,463000,462500,46
|
|
20230908,125100,10572594000,463000,463000,463000,462500,20
|
|
20230908,125000,10563339500,463000,462500,463000,462500,26
|
|
20230908,124900,10551311000,463000,463000,463000,463000,31
|
|
20230908,124800,10536958000,463000,462500,463000,462500,37
|
|
20230908,124700,10519844000,463000,462500,463000,462500,569
|
|
20230908,124600,10256489500,462500,462500,462500,462000,12
|
|
20230908,124500,10250940000,462500,462500,462500,462000,18
|
|
20230908,124400,10242615500,462500,462500,462500,462000,26
|
|
20230908,124300,10230594000,462000,462500,462500,462000,223
|
|
20230908,124200,10127565000,462500,463000,463000,462500,118
|
|
20230908,124100,10072968000,463000,463000,463500,462500,157
|
|
20230908,124000,10000297500,463000,462500,463000,462000,278
|
|
20230908,123900,9871722500,462500,462000,462500,462000,236
|
|
20230908,123800,9762673000,461500,462000,462000,461500,16
|
|
20230908,123700,9755281500,462000,461500,462000,461500,118
|
|
20230908,123600,9700816500,461500,461500,461500,461500,75
|
|
20230908,123500,9666204000,461500,461500,461500,461500,7
|
|
20230908,123400,9662973500,461500,461500,461500,461500,32
|
|
20230908,123300,9648205500,461500,461500,461500,461500,7
|
|
20230908,123200,9644975000,461500,461500,462000,461500,194
|
|
20230908,123100,9555442000,461500,461500,461500,461000,9
|
|
20230908,123000,9551290000,461000,461500,461500,461000,32
|
|
20230908,122900,9536527500,461500,461500,461500,461000,35
|
|
20230908,122800,9520381000,461500,461000,461500,461000,10
|
|
20230908,122700,9515768500,461000,461500,462000,461000,400
|
|
20230908,122600,9331186000,461000,460500,461000,460500,374
|
|
20230908,122500,9158789000,460500,460500,460500,460500,170
|
|
20230908,122400,9080504000,460500,460500,460500,460000,20
|
|
20230908,122300,9071295000,460500,460000,460500,460000,438
|
|
20230908,122200,8869813000,459500,459500,460000,459500,291
|
|
20230908,122100,8736066000,460000,460000,460000,459500,61
|
|
20230908,122000,8708022500,460000,460000,460000,460000,7
|
|
20230908,121900,8704802500,460000,459500,460000,459500,192
|
|
20230908,121800,8616558500,459500,459500,459500,459500,6
|
|
20230908,121700,8613801500,459500,460000,460000,459500,92
|
|
20230908,121600,8571526000,459500,459000,459500,459000,296
|
|
20230908,121500,8435575500,459000,459000,459000,459000,25
|
|
20230908,121400,8424100500,459000,459500,459500,459000,151
|
|
20230908,121300,8354784000,459500,459500,459500,459500,10
|
|
20230908,121200,8350189000,459500,459500,459500,459500,19
|
|
20230908,121100,8341458500,459500,459500,459500,459500,17
|
|
20230908,121000,8333647000,459500,459500,459500,459000,18
|
|
20230908,120900,8325382500,459500,459500,459500,459500,16
|
|
20230908,120800,8318030500,459500,459500,459500,459500,18
|
|
20230908,120700,8309759500,459500,459000,459500,459000,21
|
|
20230908,120600,8300119000,459500,459500,459500,459500,20
|
|
20230908,120500,8290929000,459000,459000,459000,459000,27
|
|
20230908,120400,8278536000,459000,459000,459500,458500,37
|
|
20230908,120300,8261554000,459000,459000,459500,459000,64
|
|
20230908,120200,8232174000,459000,459500,459500,459000,26
|
|
20230908,120100,8220233000,459500,459500,459500,459000,36
|
|
20230908,120000,8203695000,459500,459500,459500,459000,25
|
|
20230908,115900,8192217500,459500,459000,459500,459000,47
|
|
20230908,115800,8170642000,459500,459500,459500,459000,37
|
|
20230908,115700,8153648500,459500,459500,459500,459500,17
|
|
20230908,115600,8145837000,459500,459500,459500,459000,40
|
|
20230908,115500,8127463500,459000,459500,459500,459000,4
|
|
20230908,115400,8125626000,459500,459500,459500,459000,11
|
|
20230908,115300,8120572000,459500,459000,459500,459000,45
|
|
20230908,115200,8099901500,459000,460000,460000,459000,300
|
|
20230908,115100,7962106000,459500,460000,460000,459500,17
|
|
20230908,115000,7954286500,460000,460000,460000,459500,60
|
|
20230908,114900,7926695000,460000,460500,460500,460000,34
|
|
20230908,114800,7911053500,460000,460000,460000,460000,32
|
|
20230908,114700,7896333500,460000,460500,460500,459500,19
|
|
20230908,114600,7887593000,460000,460000,460000,460000,51
|
|
20230908,114500,7864133000,460000,460000,460500,459500,30
|
|
20230908,114400,7850332500,460000,460000,460000,459500,66
|
|
20230908,114300,7819973000,460000,460500,460500,459500,39
|
|
20230908,114200,7802033500,460500,460000,460500,460000,81
|
|
20230908,114100,7764772500,460000,460000,460500,460000,85
|
|
20230908,114000,7725672000,460000,460000,460000,459500,13
|
|
20230908,113900,7719692500,459500,460500,460500,459500,11
|
|
20230908,113800,7714632000,460500,460000,460500,460000,75
|
|
20230908,113700,7680131500,460000,460500,460500,460000,54
|
|
20230908,113600,7655288500,460500,460000,460500,460000,16
|
|
20230908,113500,7647927500,460000,460000,460500,460000,41
|
|
20230908,113400,7629066500,460500,460500,460500,460000,11
|
|
20230908,113300,7624004000,460500,460000,460500,459500,37
|
|
20230908,113200,7606983500,460000,459500,460000,459500,65
|
|
20230908,113100,7577084000,460000,460000,460000,460000,28
|
|
20230908,113000,7564204000,460000,460000,460000,460000,20
|
|
20230908,112900,7555004000,460000,460000,460000,459500,24
|
|
20230908,112800,7543965000,460000,460000,460000,460000,22
|
|
20230908,112700,7533845000,460000,459500,460000,459500,45
|
|
20230908,112600,7513157000,459500,459500,459500,459000,14
|
|
20230908,112500,7506724500,459500,459500,459500,459500,32
|
|
20230908,112400,7492020500,459000,460500,460500,459000,45
|
|
20230908,112300,7471320500,460000,460500,460500,460000,29
|
|
20230908,112200,7457973000,460500,459500,460500,459500,58
|
|
20230908,112100,7431293000,460000,459500,460000,459500,108
|
|
20230908,112000,7381664000,459500,459500,459500,459000,35
|
|
20230908,111900,7365582000,459500,459500,459500,459000,10
|
|
20230908,111800,7360988500,459500,459000,459500,459000,49
|
|
20230908,111700,7338485500,458500,459000,459000,458500,9
|
|
20230908,111600,7334355000,459000,459000,459000,459000,31
|
|
20230908,111500,7320126000,459000,459000,459000,459000,27
|
|
20230908,111400,7307733000,458500,459000,459000,458500,67
|
|
20230908,111300,7276980500,458500,459000,459000,458500,16
|
|
20230908,111200,7269637000,459000,458500,459000,458500,21
|
|
20230908,111100,7259998500,459000,459000,459000,458500,49
|
|
20230908,111000,7237512500,459000,459000,459000,458500,21
|
|
20230908,110900,7227874000,459000,459000,459000,458500,57
|
|
20230908,110800,7201720000,459000,459000,459000,459000,19
|
|
20230908,110700,7192999000,458500,459000,459000,458500,9
|
|
20230908,110600,7188868500,459000,459000,459000,458500,17
|
|
20230908,110500,7181066000,459000,458500,459000,458500,37
|
|
20230908,110400,7164089500,459000,458500,459000,458500,3
|
|
20230908,110300,7162713000,459000,459000,459000,459000,4
|
|
20230908,110200,7160877000,459000,459000,459000,458500,11
|
|
20230908,110100,7155828500,459000,459500,459500,458500,106
|
|
20230908,110000,7107181500,459500,459500,459500,459000,5
|
|
20230908,105900,7104884500,459500,459500,459500,459000,21
|
|
20230908,105800,7095242500,459000,459500,459500,459000,113
|
|
20230908,105700,7043369500,459500,459500,459500,459500,21
|
|
20230908,105600,7033720000,459500,459000,459500,459000,103
|
|
20230908,105500,6986440000,459000,458500,459000,458500,6
|
|
20230908,105400,6983686500,459000,460000,460000,459000,108
|
|
20230908,105300,6934088000,460000,460000,460000,460000,8
|
|
20230908,105200,6930408000,460000,460000,460000,460000,8
|
|
20230908,105100,6926728000,460000,459500,460000,459500,8
|
|
20230908,105000,6923050000,460000,460000,460000,460000,15
|
|
20230908,104900,6916150000,460000,460000,460000,459500,7
|
|
20230908,104800,6912930500,460000,459500,460000,459500,42
|
|
20230908,104700,6893631000,459500,459500,459500,459000,26
|
|
20230908,104600,6881685000,459500,460000,460000,459000,120
|
|
20230908,104500,6826576000,460500,460000,460500,460000,41
|
|
20230908,104400,6807715000,460000,460000,460000,460000,7
|
|
20230908,104300,6804495000,460000,459000,460000,459000,434
|
|
20230908,104200,6605102000,459000,459000,459000,459000,14
|
|
20230908,104100,6598676000,459000,459000,459000,459000,6
|
|
20230908,104000,6595922000,459000,458500,459000,458500,8
|
|
20230908,103900,6592252000,459000,459000,459000,458500,33
|
|
20230908,103800,6577110000,458500,459000,459000,458500,68
|
|
20230908,103700,6545931000,459000,459000,459000,459000,4
|
|
20230908,103600,6544095000,459000,459000,459000,459000,21
|
|
20230908,103500,6534456000,459000,459000,459000,459000,6
|
|
20230908,103400,6531702000,459000,459000,459000,458500,18
|
|
20230908,103300,6523440500,459000,459000,459000,459000,4
|
|
20230908,103200,6521604500,459000,458500,459000,458500,17
|
|
20230908,103100,6513802000,459000,458500,459000,458500,25
|
|
20230908,103000,6502333500,458500,458500,459000,458500,93
|
|
20230908,102900,6459691000,458500,459000,459000,458500,76
|
|
20230908,102800,6424829000,459000,459000,459000,459000,25
|
|
20230908,102700,6413354000,459000,458500,459000,458500,12
|
|
20230908,102600,6407847000,459000,458500,459000,458500,472
|
|
20230908,102500,6191339000,459000,458500,459000,458500,32
|
|
20230908,102400,6176664500,459000,458500,459000,458500,28
|
|
20230908,102300,6163816000,458500,458500,458500,458500,2
|
|
20230908,102200,6162899000,458500,459000,459000,458500,4
|
|
20230908,102100,6161064500,459000,458500,459000,458500,243
|
|
20230908,102000,6049643000,458500,459000,459000,458500,126
|
|
20230908,101900,5991859000,459000,459000,459000,459000,4
|
|
20230908,101800,5990023000,459000,459000,459000,458500,34
|
|
20230908,101700,5974430500,459000,459000,459000,459000,32
|
|
20230908,101600,5959742500,459000,459000,459000,459000,8
|
|
20230908,101500,5956070500,459000,460500,460500,459000,648
|
|
20230908,101400,5658206000,460500,460500,460500,460500,30
|
|
20230908,101300,5644391000,461000,461000,461000,461000,16
|
|
20230908,101200,5637015000,460500,461000,461000,460500,24
|
|
20230908,101100,5625960500,461000,460500,461000,460500,31
|
|
20230908,101000,5611670000,461000,461000,461000,460500,22
|
|
20230908,100900,5601529000,461000,461000,461500,461000,258
|
|
20230908,100800,5482573000,461000,461000,462000,461000,384
|
|
20230908,100700,5305482000,461000,460500,461000,460500,80
|
|
20230908,100600,5268639000,460500,460500,460500,460500,19
|
|
20230908,100500,5259889500,460500,460500,460500,460000,14
|
|
20230908,100400,5253443000,460500,460000,460500,460000,88
|
|
20230908,100300,5212961500,460000,460000,460000,460000,6
|
|
20230908,100200,5210201500,460000,460000,460000,460000,7
|
|
20230908,100100,5206981500,460000,460000,460000,459500,17
|
|
20230908,100000,5199162000,460000,459500,460000,459000,100
|
|
20230908,095900,5153215000,459000,459500,459500,459000,24
|
|
20230908,095800,5142192000,459000,459000,459500,459000,184
|
|
20230908,095700,5057726500,459000,459000,459000,458500,62
|
|
20230908,095600,5029298500,459000,459000,459000,458500,18
|
|
20230908,095500,5021037500,458500,459000,459000,458500,34
|
|
20230908,095400,5005440500,459000,458500,459000,458500,34
|
|
20230908,095300,4989849500,459000,458500,459000,458500,193
|
|
20230908,095200,4901346000,459000,459000,459000,458500,16
|
|
20230908,095100,4894007000,459000,459000,459000,458500,94
|
|
20230908,095000,4850877500,459000,459000,459000,458500,8
|
|
20230908,094900,4847207000,459000,459000,459000,458500,13
|
|
20230908,094800,4841241000,459000,459000,459000,459000,3
|
|
20230908,094700,4839864000,458500,459000,459000,458500,475
|
|
20230908,094600,4622022500,459500,458000,459500,458000,912
|
|
20230908,094500,4203959000,458000,459500,459500,458000,659
|
|
20230908,094400,3901439000,460000,461000,461000,459500,337
|
|
20230908,094300,3746363500,461000,461000,461000,461000,1
|
|
20230908,094200,3745902500,461000,461000,461500,461000,40
|
|
20230908,094100,3727456500,461000,461000,461000,461000,59
|
|
20230908,094000,3700257500,461000,460500,461000,460500,25
|
|
20230908,093900,3688736500,461000,460500,461000,460000,24
|
|
20230908,093800,3677684000,461000,460500,461000,460000,16
|
|
20230908,093700,3670316000,460500,460000,460500,460000,69
|
|
20230908,093600,3638553000,460000,460000,460500,460000,24
|
|
20230908,093500,3627507000,460500,460500,460500,460500,9
|
|
20230908,093400,3623362500,460500,460500,460500,460500,6
|
|
20230908,093300,3620599500,460500,460500,460500,460000,31
|
|
20230908,093200,3606326500,460500,460500,460500,460500,119
|
|
20230908,093100,3551527000,461000,461000,461500,461000,141
|
|
20230908,093000,3486510500,461500,461500,461500,461000,175
|
|
20230908,092900,3405748500,461500,461500,461500,461500,112
|
|
20230908,092800,3354060500,461500,461500,461500,461500,18
|
|
20230908,092700,3345753500,461500,462500,462500,461500,135
|
|
20230908,092600,3283402500,462500,463000,464000,462500,311
|
|
20230908,092500,3139335500,463000,462500,463000,462500,144
|
|
20230908,092400,3072709000,462500,462500,463000,462000,102
|
|
20230908,092300,3025535500,463000,463500,464000,463000,178
|
|
20230908,092200,2943087000,463500,463000,464000,463000,447
|
|
20230908,092100,2736017000,463000,461500,463000,461500,417
|
|
20230908,092000,2543295000,461500,462000,462000,461500,31
|
|
20230908,091900,2528974000,462000,461500,462000,461500,23
|
|
20230908,091800,2518359000,461000,461000,461500,461000,18
|
|
20230908,091700,2510053500,461000,461500,461500,461000,3
|
|
20230908,091600,2508670000,461500,460500,461500,460500,112
|
|
20230908,091500,2457049000,460500,461500,461500,460500,42
|
|
20230908,091400,2437690000,461500,462000,462000,461500,55
|
|
20230908,091300,2412293500,461500,462000,462000,461500,47
|
|
20230908,091200,2390602500,462000,462500,462500,460500,280
|
|
20230908,091100,2261364000,462500,460500,462500,460500,210
|
|
20230908,091000,2164521000,460500,460500,460500,460000,87
|
|
20230908,090900,2124494500,460500,461000,461000,460500,77
|
|
20230908,090800,2089020500,461500,462000,462000,461000,259
|
|
20230908,090700,1969566000,462000,461000,462000,461000,170
|
|
20230908,090600,1891054500,461500,462000,462000,461500,113
|
|
20230908,090500,1838870500,461500,460500,461500,460000,83
|
|
20230908,090400,1800588500,459500,459500,462000,459000,839
|
|
20230908,090300,1414643000,460000,462000,462500,459500,747
|
|
20230908,090200,1070427500,462000,462000,463000,461000,796
|
|
20230908,090100,702729500,462500,463000,464000,461500,531
|
|
20230908,090000,456921500,463000,462500,465000,462500,987
|