579 lines
33 KiB
CSV
579 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230801,183600,6894420500,215000,215000,215000,215000,1266
|
|
20230801,183500,6894420500,215000,215000,215000,215000,0
|
|
20230801,183400,6894420500,215000,215000,215000,215000,0
|
|
20230801,183300,6894420500,215000,215000,215000,215000,0
|
|
20230801,183200,6894420500,215000,215000,215000,215000,0
|
|
20230801,183100,6894420500,215000,215000,215000,215000,0
|
|
20230801,183000,6894420500,215000,215000,215000,215000,0
|
|
20230801,182900,6894420500,215000,215000,215000,215000,0
|
|
20230801,182800,6894420500,215000,215000,215000,215000,0
|
|
20230801,182700,6894420500,215000,215000,215000,215000,0
|
|
20230801,182600,6894420500,215000,215000,215000,215000,0
|
|
20230801,182500,6894420500,215000,215000,215000,215000,0
|
|
20230801,182400,6894420500,215000,215000,215000,215000,0
|
|
20230801,182300,6894420500,215000,215000,215000,215000,0
|
|
20230801,182200,6894420500,215000,215000,215000,215000,0
|
|
20230801,182100,6894420500,215000,215000,215000,215000,0
|
|
20230801,182000,6894420500,215000,215000,215000,215000,0
|
|
20230801,181900,6894420500,215000,215000,215000,215000,0
|
|
20230801,181800,6894420500,215000,215000,215000,215000,0
|
|
20230801,181700,6894420500,215000,215000,215000,215000,0
|
|
20230801,181600,6894420500,215000,215000,215000,215000,0
|
|
20230801,181500,6894420500,215000,215000,215000,215000,0
|
|
20230801,181400,6894420500,215000,215000,215000,215000,0
|
|
20230801,181300,6894420500,215000,215000,215000,215000,0
|
|
20230801,181200,6894420500,215000,215000,215000,215000,0
|
|
20230801,181100,6894420500,215000,215000,215000,215000,0
|
|
20230801,181000,6894420500,215000,215000,215000,215000,0
|
|
20230801,180900,6894420500,215000,215000,215000,215000,0
|
|
20230801,180800,6894420500,215000,215000,215000,215000,0
|
|
20230801,180700,6894420500,215000,215000,215000,215000,0
|
|
20230801,180600,6894420500,215000,215000,215000,215000,1266
|
|
20230801,180500,6894420500,215000,215000,215000,215000,0
|
|
20230801,180400,6894420500,215000,215000,215000,215000,0
|
|
20230801,180300,6894420500,215000,215000,215000,215000,0
|
|
20230801,180200,6894420500,215000,215000,215000,215000,0
|
|
20230801,180100,6894420500,215000,215000,215000,215000,0
|
|
20230801,180000,6894420500,215000,215000,215000,215000,0
|
|
20230801,175900,6894420500,215000,215000,215000,215000,0
|
|
20230801,175800,6894420500,215000,215000,215000,215000,0
|
|
20230801,175700,6894420500,215000,215000,215000,215000,0
|
|
20230801,175600,6894420500,215000,215000,215000,215000,0
|
|
20230801,175500,6894420500,215000,215000,215000,215000,0
|
|
20230801,175400,6894420500,215000,215000,215000,215000,0
|
|
20230801,175300,6894420500,215000,215000,215000,215000,0
|
|
20230801,175200,6894420500,215000,215000,215000,215000,0
|
|
20230801,175100,6894420500,215000,215000,215000,215000,0
|
|
20230801,175000,6894420500,215000,215000,215000,215000,0
|
|
20230801,174900,6894420500,215000,215000,215000,215000,0
|
|
20230801,174800,6894420500,215000,215000,215000,215000,0
|
|
20230801,174700,6894420500,215000,215000,215000,215000,0
|
|
20230801,174600,6894420500,215000,215000,215000,215000,0
|
|
20230801,174500,6894420500,215000,215000,215000,215000,0
|
|
20230801,174400,6894420500,215000,215000,215000,215000,0
|
|
20230801,174300,6894420500,215000,215000,215000,215000,0
|
|
20230801,174200,6894420500,215000,215000,215000,215000,0
|
|
20230801,174100,6894420500,215000,215000,215000,215000,0
|
|
20230801,174000,6894420500,215000,215000,215000,215000,0
|
|
20230801,173900,6894420500,215000,215000,215000,215000,0
|
|
20230801,173800,6894420500,215000,215000,215000,215000,0
|
|
20230801,173700,6894420500,215000,215000,215000,215000,0
|
|
20230801,173600,6894420500,215000,215000,215000,215000,1266
|
|
20230801,173500,6894420500,215000,215000,215000,215000,0
|
|
20230801,173400,6894420500,215000,215000,215000,215000,0
|
|
20230801,173300,6894420500,215000,215000,215000,215000,0
|
|
20230801,173200,6894420500,215000,215000,215000,215000,0
|
|
20230801,173100,6894420500,215000,215000,215000,215000,0
|
|
20230801,173000,6894420500,215000,215000,215000,215000,0
|
|
20230801,172900,6894420500,215000,215000,215000,215000,0
|
|
20230801,172800,6894420500,215000,215000,215000,215000,0
|
|
20230801,172700,6894420500,215000,215000,215000,215000,0
|
|
20230801,172600,6894420500,215000,215000,215000,215000,0
|
|
20230801,172500,6894420500,215000,215000,215000,215000,0
|
|
20230801,172400,6894420500,215000,215000,215000,215000,0
|
|
20230801,172300,6894420500,215000,215000,215000,215000,0
|
|
20230801,172200,6894420500,215000,215000,215000,215000,0
|
|
20230801,172100,6894420500,215000,215000,215000,215000,0
|
|
20230801,172000,6894420500,215000,215000,215000,215000,0
|
|
20230801,171900,6894420500,215000,215000,215000,215000,0
|
|
20230801,171800,6894420500,215000,215000,215000,215000,0
|
|
20230801,171700,6894420500,215000,215000,215000,215000,0
|
|
20230801,171600,6894420500,215000,215000,215000,215000,0
|
|
20230801,171500,6894420500,215000,215000,215000,215000,0
|
|
20230801,171400,6894420500,215000,215000,215000,215000,0
|
|
20230801,171300,6894420500,215000,215000,215000,215000,0
|
|
20230801,171200,6894420500,215000,215000,215000,215000,0
|
|
20230801,171100,6894420500,215000,215000,215000,215000,0
|
|
20230801,171000,6894420500,215000,215000,215000,215000,0
|
|
20230801,170900,6894420500,215000,215000,215000,215000,0
|
|
20230801,170800,6894420500,215000,215000,215000,215000,0
|
|
20230801,170700,6894420500,215000,215000,215000,215000,0
|
|
20230801,170600,6894420500,215000,215000,215000,215000,1266
|
|
20230801,170500,6894420500,215000,215000,215000,215000,0
|
|
20230801,170400,6894420500,215000,215000,215000,215000,0
|
|
20230801,170300,6894420500,215000,215000,215000,215000,0
|
|
20230801,170200,6894420500,215000,215000,215000,215000,0
|
|
20230801,170100,6894420500,215000,215000,215000,215000,0
|
|
20230801,170000,6894420500,215000,215000,215000,215000,0
|
|
20230801,165900,6894420500,215000,215000,215000,215000,0
|
|
20230801,165800,6894420500,215000,215000,215000,215000,0
|
|
20230801,165700,6894420500,215000,215000,215000,215000,0
|
|
20230801,165600,6894420500,215000,215000,215000,215000,0
|
|
20230801,165500,6894420500,215000,215000,215000,215000,0
|
|
20230801,165400,6894420500,215000,215000,215000,215000,0
|
|
20230801,165300,6894420500,215000,215000,215000,215000,0
|
|
20230801,165200,6894420500,215000,215000,215000,215000,0
|
|
20230801,165100,6894420500,215000,215000,215000,215000,0
|
|
20230801,165000,6894420500,215000,215000,215000,215000,0
|
|
20230801,164900,6894420500,215000,215000,215000,215000,0
|
|
20230801,164800,6894420500,215000,215000,215000,215000,0
|
|
20230801,164700,6894420500,215000,215000,215000,215000,0
|
|
20230801,164600,6894420500,215000,215000,215000,215000,0
|
|
20230801,164500,6894420500,215000,215000,215000,215000,0
|
|
20230801,164400,6894420500,215000,215000,215000,215000,0
|
|
20230801,164300,6894420500,215000,215000,215000,215000,0
|
|
20230801,164200,6894420500,215000,215000,215000,215000,0
|
|
20230801,164100,6894420500,215000,215000,215000,215000,0
|
|
20230801,164000,6894420500,215000,215000,215000,215000,0
|
|
20230801,163900,6894420500,215000,215000,215000,215000,0
|
|
20230801,163800,6894420500,215000,215000,215000,215000,0
|
|
20230801,163700,6894420500,215000,215000,215000,215000,0
|
|
20230801,163600,6894420500,215000,215000,215000,215000,1266
|
|
20230801,163500,6894420500,215000,215000,215000,215000,0
|
|
20230801,163400,6894420500,215000,215000,215000,215000,0
|
|
20230801,163300,6894420500,215000,215000,215000,215000,0
|
|
20230801,163200,6894420500,215000,215000,215000,215000,0
|
|
20230801,163100,6894420500,215000,215000,215000,215000,0
|
|
20230801,163000,6894420500,215000,215000,215000,215000,0
|
|
20230801,162900,6894420500,215000,215000,215000,215000,0
|
|
20230801,162800,6894420500,215000,215000,215000,215000,0
|
|
20230801,162700,6894420500,215000,215000,215000,215000,0
|
|
20230801,162600,6894420500,215000,215000,215000,215000,0
|
|
20230801,162500,6894420500,215000,215000,215000,215000,0
|
|
20230801,162400,6894420500,215000,215000,215000,215000,0
|
|
20230801,162300,6894420500,215000,215000,215000,215000,0
|
|
20230801,162200,6894420500,215000,215000,215000,215000,0
|
|
20230801,162100,6894420500,215000,215000,215000,215000,0
|
|
20230801,162000,6894420500,215000,215000,215000,215000,0
|
|
20230801,161900,6894420500,215000,215000,215000,215000,0
|
|
20230801,161800,6894420500,215000,215000,215000,215000,0
|
|
20230801,161700,6894420500,215000,215000,215000,215000,0
|
|
20230801,161600,6894420500,215000,215000,215000,215000,0
|
|
20230801,161500,6894420500,215000,215000,215000,215000,0
|
|
20230801,161400,6894420500,215000,215000,215000,215000,0
|
|
20230801,161300,6894420500,215000,215000,215000,215000,0
|
|
20230801,161200,6894420500,215000,215000,215000,215000,0
|
|
20230801,161100,6894420500,215000,215000,215000,215000,0
|
|
20230801,161000,6894420500,215000,215000,215000,215000,0
|
|
20230801,160900,6894420500,215000,215000,215000,215000,0
|
|
20230801,160800,6894420500,215000,215000,215000,215000,0
|
|
20230801,160700,6894420500,215000,215000,215000,215000,0
|
|
20230801,160600,6894420500,215000,215000,215000,215000,1266
|
|
20230801,160500,6894420500,215000,215000,215000,215000,0
|
|
20230801,160400,6894420500,215000,215000,215000,215000,0
|
|
20230801,160300,6894420500,215000,215000,215000,215000,0
|
|
20230801,160200,6894420500,215000,215000,215000,215000,0
|
|
20230801,160100,6894420500,215000,215000,215000,215000,0
|
|
20230801,160000,6894420500,215000,215000,215000,215000,0
|
|
20230801,155900,6894420500,215000,215000,215000,215000,0
|
|
20230801,155800,6894420500,215000,215000,215000,215000,0
|
|
20230801,155700,6894420500,215000,215000,215000,215000,0
|
|
20230801,155600,6894420500,215000,215000,215000,215000,0
|
|
20230801,155500,6894420500,215000,215000,215000,215000,0
|
|
20230801,155400,6894420500,215000,215000,215000,215000,0
|
|
20230801,155300,6894420500,215000,215000,215000,215000,0
|
|
20230801,155200,6894420500,215000,215000,215000,215000,0
|
|
20230801,155100,6894420500,215000,215000,215000,215000,0
|
|
20230801,155000,6894420500,215000,215000,215000,215000,0
|
|
20230801,154900,6894420500,215000,215000,215000,215000,0
|
|
20230801,154800,6894420500,215000,215000,215000,215000,0
|
|
20230801,154700,6894420500,215000,215000,215000,215000,0
|
|
20230801,154600,6894420500,215000,215000,215000,215000,0
|
|
20230801,154500,6894420500,215000,215000,215000,215000,0
|
|
20230801,154400,6894420500,215000,215000,215000,215000,0
|
|
20230801,154300,6894420500,215000,215000,215000,215000,0
|
|
20230801,154200,6894420500,215000,215000,215000,215000,0
|
|
20230801,154100,6894420500,215000,215000,215000,215000,0
|
|
20230801,154000,6894420500,215000,215000,215000,215000,0
|
|
20230801,153900,6894420500,215000,215000,215000,215000,0
|
|
20230801,153800,6894420500,215000,215000,215000,215000,0
|
|
20230801,153700,6894420500,215000,215000,215000,215000,0
|
|
20230801,153600,6894420500,215000,215000,215000,215000,1266
|
|
20230801,153500,6894420500,215000,215000,215000,215000,0
|
|
20230801,153400,6894420500,215000,215000,215000,215000,0
|
|
20230801,153300,6894420500,215000,215000,215000,215000,0
|
|
20230801,153200,6894420500,215000,215000,215000,215000,0
|
|
20230801,153100,6894420500,215000,215000,215000,215000,0
|
|
20230801,153000,6894420500,215000,215000,215000,215000,1266
|
|
20230801,152900,6622230500,215500,215500,215500,215500,0
|
|
20230801,152800,6622230500,215500,215500,215500,215500,0
|
|
20230801,152700,6622230500,215500,215500,215500,215500,0
|
|
20230801,152600,6622230500,215500,215500,215500,215500,0
|
|
20230801,152500,6622230500,215500,215500,215500,215500,0
|
|
20230801,152400,6622230500,215500,215500,215500,215500,0
|
|
20230801,152300,6622230500,215500,215500,215500,215500,0
|
|
20230801,152200,6622230500,215500,215500,215500,215500,0
|
|
20230801,152100,6622230500,215500,215500,215500,215500,0
|
|
20230801,152000,6622230500,215500,215500,215500,215500,0
|
|
20230801,151900,6622230500,215500,215500,216000,215500,108
|
|
20230801,151800,6598932000,216000,215500,216000,215000,59
|
|
20230801,151700,6586214000,215500,215500,215500,215000,82
|
|
20230801,151600,6568544500,215500,215500,215500,215000,98
|
|
20230801,151500,6547426500,215500,215500,216000,215000,122
|
|
20230801,151400,6521126000,215500,215500,215500,215000,121
|
|
20230801,151300,6495051500,215500,215500,215500,215000,169
|
|
20230801,151200,6458633500,215500,215500,215500,215000,50
|
|
20230801,151100,6447869000,215500,215500,215500,215500,19
|
|
20230801,151000,6443774500,215500,215000,215500,215000,30
|
|
20230801,150900,6437312500,215500,215500,215500,215500,12
|
|
20230801,150800,6434726500,215500,215000,215500,215000,21
|
|
20230801,150700,6430206500,215500,215500,215500,215000,120
|
|
20230801,150600,6404377000,215500,215500,215500,215500,119
|
|
20230801,150500,6378732500,215000,215500,215500,215000,88
|
|
20230801,150400,6359805500,215000,215000,215000,214500,107
|
|
20230801,150300,6336801500,215000,215500,215500,214500,7
|
|
20230801,150200,6335296500,215000,215000,215000,215000,4
|
|
20230801,150100,6334436500,215500,215500,215500,214500,45
|
|
20230801,150000,6324750500,215500,216000,216000,215000,52
|
|
20230801,145900,6313541000,216000,215500,216000,215000,116
|
|
20230801,145800,6288535500,215500,215500,215500,215000,84
|
|
20230801,145700,6270439000,215500,215000,215500,215000,91
|
|
20230801,145600,6250836000,215500,216000,216000,215500,125
|
|
20230801,145500,6223887000,216000,215500,216000,215500,75
|
|
20230801,145400,6207688000,216000,215500,216000,215000,76
|
|
20230801,145300,6191293500,215500,216000,216000,215500,82
|
|
20230801,145200,6173607500,216000,216000,216000,215500,166
|
|
20230801,145100,6137778000,215500,216000,216000,215500,233
|
|
20230801,145000,6087515000,216000,216000,216000,216000,81
|
|
20230801,144900,6070019000,216000,216000,216000,215500,219
|
|
20230801,144800,6022716000,216000,216000,216000,216000,78
|
|
20230801,144700,6005868000,216000,215500,216000,215500,118
|
|
20230801,144600,5980436500,215000,215500,215500,215000,135
|
|
20230801,144500,5951348000,215500,215000,215500,215000,172
|
|
20230801,144400,5914342000,215000,215000,215000,213500,344
|
|
20230801,144300,5840694500,215000,215000,215000,214500,116
|
|
20230801,144200,5815774000,215000,215000,215000,214500,78
|
|
20230801,144100,5799006000,215000,215000,215000,215000,13
|
|
20230801,144000,5796211000,215000,215000,215000,214500,44
|
|
20230801,143900,5786759000,215000,215000,215000,214500,46
|
|
20230801,143800,5776879000,215000,215000,215000,214500,39
|
|
20230801,143700,5768495000,215000,215000,215000,214500,30
|
|
20230801,143600,5762047000,214500,215000,215000,214500,27
|
|
20230801,143500,5756245500,215000,215000,215000,214500,45
|
|
20230801,143400,5746571500,215000,215000,215000,215000,17
|
|
20230801,143300,5742916500,214500,215000,215000,214500,17
|
|
20230801,143200,5739262000,214500,215000,215000,214500,36
|
|
20230801,143100,5731525000,215000,215000,215000,214500,33
|
|
20230801,143000,5724431000,215000,215000,215000,215000,13
|
|
20230801,142900,5721636000,215000,215000,215000,215000,24
|
|
20230801,142800,5716476000,215000,215500,215500,214500,192
|
|
20230801,142700,5675192500,215500,215500,215500,215500,11
|
|
20230801,142600,5672822000,215500,215500,215500,215500,22
|
|
20230801,142500,5668081000,215500,215000,215500,214500,29
|
|
20230801,142400,5661838000,215500,215500,215500,215000,39
|
|
20230801,142300,5653437000,215500,215500,215500,215000,75
|
|
20230801,142200,5637283000,215500,215000,215500,215000,74
|
|
20230801,142100,5621367500,215500,215500,215500,215500,46
|
|
20230801,142000,5611454500,215500,215500,215500,215500,73
|
|
20230801,141900,5595723000,215500,216000,216000,215500,39
|
|
20230801,141800,5587308000,216000,216000,216000,216000,37
|
|
20230801,141700,5579316000,216000,215500,216000,215500,423
|
|
20230801,141600,5488133500,215500,215000,215500,215000,91
|
|
20230801,141500,5468556500,214500,215000,215000,214500,66
|
|
20230801,141400,5454370000,215000,215000,215000,215000,63
|
|
20230801,141300,5440825000,215000,215000,215000,215000,32
|
|
20230801,141200,5433945000,215000,215000,215000,215000,29
|
|
20230801,141100,5427710000,215000,215000,215000,214500,40
|
|
20230801,141000,5419110500,215500,215500,215500,215500,15
|
|
20230801,140900,5415878000,215000,215000,215500,215000,146
|
|
20230801,140800,5384476500,215500,215000,215500,215000,13
|
|
20230801,140700,5381677500,215000,215000,215000,215000,73
|
|
20230801,140600,5365982500,215000,215000,215000,215000,29
|
|
20230801,140500,5359747500,215000,215000,215000,215000,16
|
|
20230801,140400,5356307500,215500,215000,215500,215000,42
|
|
20230801,140300,5347266500,215000,215000,215000,215000,32
|
|
20230801,140200,5340386500,215000,214500,215000,214500,140
|
|
20230801,140100,5310287000,215000,215000,215000,215000,21
|
|
20230801,140000,5305772000,214500,213000,214500,213000,497
|
|
20230801,135900,5199403500,213500,213500,214000,213500,30
|
|
20230801,135800,5192991000,213500,213500,213500,213000,139
|
|
20230801,135700,5163322000,213500,213500,213500,213500,56
|
|
20230801,135600,5151366000,213500,213500,213500,213000,25
|
|
20230801,135500,5146029000,213500,213000,213500,213000,25
|
|
20230801,135400,5140692000,213500,213000,213500,213000,22
|
|
20230801,135300,5135995500,213500,213500,213500,213500,106
|
|
20230801,135200,5113364500,213000,213500,213500,213000,17
|
|
20230801,135100,5109735500,213000,213000,213500,213000,19
|
|
20230801,135000,5105682000,213000,213000,213000,212500,125
|
|
20230801,134900,5079058000,213000,213000,213000,213000,14
|
|
20230801,134800,5076076000,213000,213500,213500,213000,71
|
|
20230801,134700,5060946500,213000,213000,213000,213000,0
|
|
20230801,134600,5060946500,213000,213000,213500,213000,49
|
|
20230801,134500,5050498000,213000,213000,213500,213000,15
|
|
20230801,134400,5047296500,213000,213000,213000,213000,0
|
|
20230801,134300,5047296500,213000,213000,213000,212500,81
|
|
20230801,134200,5030044500,213000,213000,213000,213000,13
|
|
20230801,134100,5027275500,213000,212500,213000,212500,14
|
|
20230801,134000,5024294000,213000,213000,213000,213000,63
|
|
20230801,133900,5010875000,213000,213000,213000,213000,16
|
|
20230801,133800,5007467000,213000,213500,213500,213000,639
|
|
20230801,133700,4871095000,213000,213500,213500,213000,20
|
|
20230801,133600,4866827500,213000,213000,213500,213000,52
|
|
20230801,133500,4855740500,213000,213500,213500,213000,14
|
|
20230801,133400,4852752000,213500,213500,213500,213500,12
|
|
20230801,133300,4850190000,213500,213000,213500,213000,14
|
|
20230801,133200,4847201500,213500,213000,213500,213000,61
|
|
20230801,133100,4834179000,213500,213500,213500,213500,15
|
|
20230801,133000,4830976500,213500,213500,213500,212500,366
|
|
20230801,132900,4752836500,213000,213000,213000,213000,191
|
|
20230801,132800,4712153500,212500,212500,212500,212500,26
|
|
20230801,132700,4706628500,212500,212500,213000,212500,26
|
|
20230801,132600,4701097000,212500,212500,212500,212500,11
|
|
20230801,132500,4698759500,213000,213000,213000,213000,29
|
|
20230801,132400,4692582500,212500,213000,213000,212500,36
|
|
20230801,132300,4684923000,213000,213000,213000,213000,35
|
|
20230801,132200,4677468000,213000,213000,213000,212500,158
|
|
20230801,132100,4643814500,212500,213000,213000,212500,24
|
|
20230801,132000,4638704500,212500,212500,213000,212500,44
|
|
20230801,131900,4629335500,213000,213000,213000,213000,208
|
|
20230801,131800,4585031500,213000,213500,213500,213000,24
|
|
20230801,131700,4579908000,213000,213000,213000,213000,4
|
|
20230801,131600,4579056000,213500,213500,213500,213500,139
|
|
20230801,131500,4549379500,213500,213500,213500,213500,9
|
|
20230801,131400,4547458000,213500,213000,213500,213000,25
|
|
20230801,131300,4542126500,213000,213500,213500,213000,14
|
|
20230801,131200,4539138000,213500,213500,213500,213500,150
|
|
20230801,131100,4507113000,213500,213000,213500,213000,25
|
|
20230801,131000,4501776500,213500,213500,213500,213500,15
|
|
20230801,130900,4498574000,213000,213000,213000,213000,64
|
|
20230801,130800,4484942000,213500,213000,213500,213000,33
|
|
20230801,130700,4477901500,213000,213000,213000,213000,1
|
|
20230801,130600,4477688500,213500,213500,213500,213500,94
|
|
20230801,130500,4457619500,213500,213500,214000,213500,169
|
|
20230801,130400,4421535000,213500,213000,213500,213000,21
|
|
20230801,130300,4417057500,213500,213000,213500,213000,178
|
|
20230801,130200,4379057000,213000,213500,213500,213000,26
|
|
20230801,130100,4373507500,213500,213500,213500,213500,11
|
|
20230801,130000,4371159000,213500,213500,213500,213000,17
|
|
20230801,125900,4367530500,213500,213500,213500,213500,0
|
|
20230801,125800,4367530500,213500,213500,213500,213000,51
|
|
20230801,125700,4356646000,213500,213000,213500,213000,34
|
|
20230801,125600,4349393000,213000,213000,213000,213000,6
|
|
20230801,125500,4348115000,213500,213500,213500,213000,18
|
|
20230801,125400,4344274000,213000,213500,213500,213000,27
|
|
20230801,125300,4338511500,213000,213000,213000,213000,4
|
|
20230801,125200,4337659500,213000,213500,213500,213000,19
|
|
20230801,125100,4333606000,213000,213000,213000,213000,0
|
|
20230801,125000,4333606000,213000,213000,213500,213000,39
|
|
20230801,124900,4325288000,213000,213000,213500,213000,36
|
|
20230801,124800,4317612500,213500,213500,213500,213500,1
|
|
20230801,124700,4317399000,213500,213000,213500,213000,24
|
|
20230801,124600,4312275500,213000,213500,213500,213000,17
|
|
20230801,124500,4308648000,213000,213000,213000,213000,6
|
|
20230801,124400,4307370000,213500,213500,213500,213500,13
|
|
20230801,124300,4304594500,213500,213000,213500,213000,11
|
|
20230801,124200,4302246500,213500,213500,213500,213500,13
|
|
20230801,124100,4299471000,213000,213500,213500,213000,15
|
|
20230801,124000,4296269500,213500,213000,213500,213000,172
|
|
20230801,123900,4259629000,213500,213000,213500,213000,40
|
|
20230801,123800,4251097000,213000,213500,213500,213000,33
|
|
20230801,123700,4244058500,213000,213000,213000,213000,17
|
|
20230801,123600,4240437500,213500,213500,213500,213500,23
|
|
20230801,123500,4235527000,213500,213500,213500,213500,16
|
|
20230801,123400,4232111000,213500,213000,213500,213000,8
|
|
20230801,123300,4230404000,213500,213500,213500,213500,22
|
|
20230801,123200,4225707000,213500,213000,213500,213000,18
|
|
20230801,123100,4221872000,213500,213000,213500,213000,24
|
|
20230801,123000,4216750500,213500,213500,213500,213500,26
|
|
20230801,122900,4211199500,213500,213500,213500,213500,146
|
|
20230801,122800,4180028500,214000,214000,214000,214000,16
|
|
20230801,122700,4176604500,214000,214000,214000,214000,16
|
|
20230801,122600,4173180500,213500,213500,214000,213500,12
|
|
20230801,122500,4170614000,214000,213500,214000,213500,14
|
|
20230801,122400,4167618500,213500,213500,213500,213500,1
|
|
20230801,122300,4167405000,214000,213500,214000,213500,15
|
|
20230801,122200,4164195500,213500,213500,213500,213500,84
|
|
20230801,122100,4146261500,213500,213500,213500,213500,27
|
|
20230801,122000,4140497000,213500,213500,213500,213500,24
|
|
20230801,121900,4135373000,213000,213500,213500,213000,76
|
|
20230801,121800,4119173500,213000,213500,213500,213000,39
|
|
20230801,121700,4110847500,213500,213500,213500,213000,21
|
|
20230801,121600,4106364500,213500,213500,213500,213500,0
|
|
20230801,121500,4106364500,213500,213500,213500,213000,24
|
|
20230801,121400,4101241000,213000,213000,213500,213000,48
|
|
20230801,121300,4091010500,213000,213000,213000,212500,38
|
|
20230801,121200,4082917000,213000,212500,213500,212500,38
|
|
20230801,121100,4074829000,212500,213000,213000,212500,188
|
|
20230801,121000,4034792000,213000,213500,213500,213000,425
|
|
20230801,120900,3944259000,213500,213500,214000,213500,39
|
|
20230801,120800,3935926000,214000,213500,214000,213500,24
|
|
20230801,120700,3930797500,213500,213500,214000,213500,145
|
|
20230801,120600,3899833500,213500,213500,214000,213500,15
|
|
20230801,120500,3896624500,213500,213500,214000,213500,24
|
|
20230801,120400,3891492500,214000,213500,214000,213500,15
|
|
20230801,120300,3888283500,214000,214000,214000,214000,19
|
|
20230801,120200,3884217500,214000,214000,214000,214000,10
|
|
20230801,120100,3882077500,214000,214000,214000,214000,23
|
|
20230801,120000,3877155500,213500,213500,213500,213500,2
|
|
20230801,115900,3876728500,214000,213500,214000,213500,14
|
|
20230801,115800,3873733000,213500,214000,214000,213500,75
|
|
20230801,115700,3857709000,213500,213500,213500,213500,10
|
|
20230801,115600,3855574000,213500,213500,214000,213500,20
|
|
20230801,115500,3851297500,214000,213500,214000,213500,15
|
|
20230801,115400,3848088000,214000,214000,214000,214000,14
|
|
20230801,115300,3845092000,214000,214000,214000,213500,31
|
|
20230801,115200,3838459000,214000,214000,214000,214000,1
|
|
20230801,115100,3838245000,214000,214000,214000,213500,40
|
|
20230801,115000,3829685500,214000,214000,214000,214000,40
|
|
20230801,114900,3821125500,214000,214000,214000,214000,22
|
|
20230801,114800,3816417500,214000,214000,214000,214000,13
|
|
20230801,114700,3813635500,214000,214000,214000,213500,34
|
|
20230801,114600,3806360500,214000,214000,214000,214000,1
|
|
20230801,114500,3806146500,214000,214000,214500,214000,87
|
|
20230801,114400,3787527500,214500,214000,214500,214000,10
|
|
20230801,114300,3785383000,214000,214000,214000,213500,80
|
|
20230801,114200,3768263500,214000,214000,214000,213500,164
|
|
20230801,114100,3733169500,214000,213500,214000,213500,24
|
|
20230801,114000,3728035500,214000,214000,214500,214000,554
|
|
20230801,113900,3609474500,214000,214000,214000,214000,14
|
|
20230801,113800,3606478500,214000,214000,214500,214000,32
|
|
20230801,113700,3599615500,214000,214500,214500,214000,461
|
|
20230801,113600,3500733000,214500,214500,214500,214500,27
|
|
20230801,113500,3494941500,214500,214500,214500,214500,20
|
|
20230801,113400,3490651500,214500,214500,214500,214500,1
|
|
20230801,113300,3490437000,215500,215000,215500,215000,588
|
|
20230801,113200,3364012000,215000,215500,215500,215000,129
|
|
20230801,113100,3336213500,216000,215500,216000,215500,8
|
|
20230801,113000,3334488000,216000,216000,216000,216000,118
|
|
20230801,112900,3309000000,216000,216000,216000,216000,14
|
|
20230801,112800,3305976000,215500,216000,216000,215500,13
|
|
20230801,112700,3303168500,216000,216000,216000,216000,77
|
|
20230801,112600,3286536500,216000,216000,216000,215500,34
|
|
20230801,112500,3279193000,216000,216000,216000,215500,45
|
|
20230801,112400,3269474000,216000,216000,216000,216000,103
|
|
20230801,112300,3247226000,216000,216000,216500,216000,147
|
|
20230801,112200,3215467000,215500,216000,216000,215500,151
|
|
20230801,112100,3182854000,216000,216000,216000,215500,75
|
|
20230801,112000,3166654500,216000,216000,216000,215500,112
|
|
20230801,111900,3142487500,216000,216000,216000,215500,109
|
|
20230801,111800,3118944000,216000,216000,216500,216000,120
|
|
20230801,111700,3093022500,216000,216000,216500,216000,42
|
|
20230801,111600,3083937000,216500,216000,216500,215500,179
|
|
20230801,111500,3045291000,216000,216500,216500,216000,74
|
|
20230801,111400,3029280500,216500,216000,217000,216000,58
|
|
20230801,111300,3016712000,216500,217000,217000,216000,80
|
|
20230801,111200,2999357000,217000,216000,217000,216000,55
|
|
20230801,111100,2987427000,216500,216500,217000,216500,52
|
|
20230801,111000,2976165000,216500,217000,217000,215500,181
|
|
20230801,110900,2937046500,217000,217000,217000,216500,63
|
|
20230801,110800,2923378500,216500,216500,217000,216500,79
|
|
20230801,110700,2906238500,216500,216500,217000,216000,131
|
|
20230801,110600,2877874000,216500,216500,217000,216500,93
|
|
20230801,110500,2857701000,216500,217000,217500,216500,78
|
|
20230801,110400,2840782000,217000,218000,218000,217000,242
|
|
20230801,110300,2788129000,218000,217000,218000,217000,165
|
|
20230801,110200,2752210000,217000,217500,217500,217000,101
|
|
20230801,110100,2730243000,217500,217500,217500,217000,69
|
|
20230801,110000,2715241000,217500,217000,217500,217000,189
|
|
20230801,105900,2674222500,217000,216500,217000,216000,608
|
|
20230801,105800,2542587000,216000,216500,216500,216000,120
|
|
20230801,105700,2516607500,216500,216000,216500,216000,696
|
|
20230801,105600,2366189000,216000,215500,216000,215500,175
|
|
20230801,105500,2328389500,215500,215500,215500,215000,314
|
|
20230801,105400,2260723000,215500,215500,215500,215000,157
|
|
20230801,105300,2226892000,215500,215500,215500,215500,57
|
|
20230801,105200,2214608500,215500,215500,215500,215000,128
|
|
20230801,105100,2187049500,215500,215500,215500,215000,73
|
|
20230801,105000,2171319500,215000,215000,215500,214500,1502
|
|
20230801,104900,1848409000,215000,215000,215000,214500,203
|
|
20230801,104800,1804831000,214500,214000,215000,214000,1157
|
|
20230801,104700,1556761000,213500,214000,214000,213500,72
|
|
20230801,104600,1541356500,213500,213500,214000,213500,42
|
|
20230801,104500,1532379500,213500,214000,214000,213500,119
|
|
20230801,104400,1506935500,213500,214000,214000,213500,96
|
|
20230801,104300,1486405000,213500,214000,214000,213500,78
|
|
20230801,104200,1469716500,213500,214000,214000,213500,6
|
|
20230801,104100,1468434500,214000,213500,214000,213500,29
|
|
20230801,104000,1462230500,214000,214000,214000,214000,14
|
|
20230801,103900,1459234500,214000,213500,214000,213500,2
|
|
20230801,103800,1458807000,213500,213500,214000,213500,43
|
|
20230801,103700,1449611500,214000,214000,214000,214000,1
|
|
20230801,103600,1449397500,214000,214000,214000,213500,38
|
|
20230801,103500,1441277000,213500,213500,213500,213500,11
|
|
20230801,103400,1438928500,214000,213500,214000,213000,19
|
|
20230801,103300,1434874000,213500,213500,213500,212500,192
|
|
20230801,103200,1393893500,213500,213500,213500,213500,15
|
|
20230801,103100,1390691000,213500,213000,213500,213000,32
|
|
20230801,103000,1383874500,213000,212500,213000,212500,17
|
|
20230801,102900,1380254000,212000,213000,213000,212000,262
|
|
20230801,102800,1324575500,213000,213000,213500,213000,65
|
|
20230801,102700,1310730000,213000,213500,213500,212500,171
|
|
20230801,102600,1274283500,214000,213500,214000,213500,4
|
|
20230801,102500,1273429000,213500,213000,213500,213000,7
|
|
20230801,102400,1271935500,213500,213500,214000,213000,207
|
|
20230801,102300,1227743500,214000,214000,214000,214000,1
|
|
20230801,102200,1227529500,213500,214000,214000,213500,30
|
|
20230801,102100,1221111000,213500,214000,214000,213500,22
|
|
20230801,102000,1216407000,214000,214000,214500,214000,39
|
|
20230801,101900,1208055500,214000,214000,214500,214000,22
|
|
20230801,101800,1203346000,214000,214000,214500,214000,10
|
|
20230801,101700,1201205500,214500,214000,214500,214000,48
|
|
20230801,101600,1190933000,214000,214000,214000,214000,24
|
|
20230801,101500,1185797000,213500,214000,214000,213500,25
|
|
20230801,101400,1180458000,213500,213500,214000,213500,97
|
|
20230801,101300,1159732500,214000,214000,214000,214000,31
|
|
20230801,101200,1153098500,214000,214000,214000,214000,1
|
|
20230801,101100,1152884500,213500,214500,214500,213500,112
|
|
20230801,101000,1128925500,214000,214500,214500,214000,69
|
|
20230801,100900,1114154000,214000,214000,214500,214000,7
|
|
20230801,100800,1112655500,214500,214500,214500,214000,70
|
|
20230801,100700,1097660500,214500,214000,214500,214000,42
|
|
20230801,100600,1088672000,214000,214000,214000,214000,138
|
|
20230801,100500,1059140000,214000,214000,214000,214000,26
|
|
20230801,100400,1053576000,214000,214000,214000,214000,81
|
|
20230801,100300,1036242000,214000,214000,214000,214000,32
|
|
20230801,100200,1029394000,214000,214000,214500,214000,346
|
|
20230801,100100,955349500,214000,214000,214000,214000,21
|
|
20230801,100000,950855500,214000,214000,214000,213500,17
|
|
20230801,095900,947218000,213500,213500,214000,213500,256
|
|
20230801,095800,892503500,213000,213000,213500,213000,17
|
|
20230801,095700,888875500,213500,213000,213500,212500,215
|
|
20230801,095600,843081000,212500,212000,212500,212000,124
|
|
20230801,095500,816737500,212500,212000,212500,212000,55
|
|
20230801,095400,805052500,212500,212500,212500,212000,39
|
|
20230801,095300,796765500,212500,212500,212500,212000,81
|
|
20230801,095200,779556000,212000,212500,212500,212000,84
|
|
20230801,095100,761711000,213000,212500,213000,212500,5
|
|
20230801,095000,760647500,212500,213000,213500,212500,100
|
|
20230801,094900,739348500,213000,212500,213500,212500,15
|
|
20230801,094800,736151500,212500,213000,213000,212500,96
|
|
20230801,094700,715704500,213000,213000,213000,213000,20
|
|
20230801,094600,711444500,213000,212500,213000,212500,54
|
|
20230801,094500,699968500,212500,212000,212500,211500,75
|
|
20230801,094400,684063500,211500,212000,212000,211500,68
|
|
20230801,094300,669651000,211500,212000,212000,211500,83
|
|
20230801,094200,652059000,212500,212500,212500,212000,21
|
|
20230801,094100,647601500,212500,212000,212500,212000,15
|
|
20230801,094000,644420500,212000,212000,212000,211500,29
|
|
20230801,093900,638273000,211500,212000,212500,211500,183
|
|
20230801,093800,599482000,212000,212000,212000,211500,20
|
|
20230801,093700,595243500,212000,212000,212000,212000,1
|
|
20230801,093600,595031500,211500,211500,212000,211500,13
|
|
20230801,093500,592279500,212000,211500,212000,211000,144
|
|
20230801,093400,561811000,211000,211500,211500,211000,73
|
|
20230801,093300,546378000,211500,211000,211500,211000,12
|
|
20230801,093200,543843000,211000,211000,211500,211000,48
|
|
20230801,093100,533708500,211000,211500,211500,211000,49
|
|
20230801,093000,523364000,211000,211000,211500,211000,63
|
|
20230801,092900,510048500,211000,211500,211500,211000,61
|
|
20230801,092800,497152000,211500,212000,212000,211500,17
|
|
20230801,092700,493551000,211500,211500,212000,211500,45
|
|
20230801,092600,484019000,212000,212000,212000,211500,23
|
|
20230801,092500,479148000,212000,211500,212000,211500,49
|
|
20230801,092400,468765500,211500,212000,212000,211500,80
|
|
20230801,092300,451809500,212000,212000,212000,212000,6
|
|
20230801,092200,450537500,212000,211500,212000,211500,9
|
|
20230801,092100,448630500,212000,211500,212000,211000,119
|
|
20230801,092000,423464000,211500,212000,212000,211000,120
|
|
20230801,091900,398083500,211500,212000,212000,211500,25
|
|
20230801,091800,392793000,211500,212000,212000,211500,12
|
|
20230801,091700,390252000,212000,212000,212000,211500,60
|
|
20230801,091600,377534500,212000,212000,212000,212000,28
|
|
20230801,091500,371598500,212000,212000,212000,212000,5
|
|
20230801,091400,370538500,212000,212000,212000,211500,26
|
|
20230801,091300,365029000,212000,211500,212000,211500,49
|
|
20230801,091200,354644500,212000,212000,212000,212000,55
|
|
20230801,091100,342984500,211500,212000,212000,211000,149
|
|
20230801,091000,311467000,213000,212500,213000,212000,68
|
|
20230801,090900,297012000,212500,212500,212500,212500,5
|
|
20230801,090800,295949500,213000,213000,213000,213000,12
|
|
20230801,090700,293393500,213000,212500,213000,212500,2
|
|
20230801,090600,292968000,212500,212500,212500,212500,15
|
|
20230801,090500,289780500,212000,212000,212000,212000,90
|
|
20230801,090400,270700500,212000,211000,212500,211000,238
|
|
20230801,090300,220373500,211000,211000,211000,210500,295
|
|
20230801,090200,158131500,210500,210500,212000,210000,490
|
|
20230801,090100,54960500,210500,211000,211000,210500,50
|
|
20230801,090000,44430500,210500,210500,212000,210500,211
|