579 lines
33 KiB
CSV
579 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230802,183600,5132467000,212000,212000,212000,212000,1521
|
|
20230802,183500,5132467000,212000,212000,212000,212000,0
|
|
20230802,183400,5132467000,212000,212000,212000,212000,0
|
|
20230802,183300,5132467000,212000,212000,212000,212000,0
|
|
20230802,183200,5132467000,212000,212000,212000,212000,0
|
|
20230802,183100,5132467000,212000,212000,212000,212000,0
|
|
20230802,183000,5132467000,212000,212000,212000,212000,0
|
|
20230802,182900,5132467000,212000,212000,212000,212000,0
|
|
20230802,182800,5132467000,212000,212000,212000,212000,0
|
|
20230802,182700,5132467000,212000,212000,212000,212000,0
|
|
20230802,182600,5132467000,212000,212000,212000,212000,0
|
|
20230802,182500,5132467000,212000,212000,212000,212000,0
|
|
20230802,182400,5132467000,212000,212000,212000,212000,0
|
|
20230802,182300,5132467000,212000,212000,212000,212000,0
|
|
20230802,182200,5132467000,212000,212000,212000,212000,0
|
|
20230802,182100,5132467000,212000,212000,212000,212000,0
|
|
20230802,182000,5132467000,212000,212000,212000,212000,0
|
|
20230802,181900,5132467000,212000,212000,212000,212000,0
|
|
20230802,181800,5132467000,212000,212000,212000,212000,0
|
|
20230802,181700,5132467000,212000,212000,212000,212000,0
|
|
20230802,181600,5132467000,212000,212000,212000,212000,0
|
|
20230802,181500,5132467000,212000,212000,212000,212000,0
|
|
20230802,181400,5132467000,212000,212000,212000,212000,0
|
|
20230802,181300,5132467000,212000,212000,212000,212000,0
|
|
20230802,181200,5132467000,212000,212000,212000,212000,0
|
|
20230802,181100,5132467000,212000,212000,212000,212000,0
|
|
20230802,181000,5132467000,212000,212000,212000,212000,0
|
|
20230802,180900,5132467000,212000,212000,212000,212000,0
|
|
20230802,180800,5132467000,212000,212000,212000,212000,0
|
|
20230802,180700,5132467000,212000,212000,212000,212000,0
|
|
20230802,180600,5132467000,212000,212000,212000,212000,1521
|
|
20230802,180500,5132467000,212000,212000,212000,212000,0
|
|
20230802,180400,5132467000,212000,212000,212000,212000,0
|
|
20230802,180300,5132467000,212000,212000,212000,212000,0
|
|
20230802,180200,5132467000,212000,212000,212000,212000,0
|
|
20230802,180100,5132467000,212000,212000,212000,212000,0
|
|
20230802,180000,5132467000,212000,212000,212000,212000,0
|
|
20230802,175900,5132467000,212000,212000,212000,212000,0
|
|
20230802,175800,5132467000,212000,212000,212000,212000,0
|
|
20230802,175700,5132467000,212000,212000,212000,212000,0
|
|
20230802,175600,5132467000,212000,212000,212000,212000,0
|
|
20230802,175500,5132467000,212000,212000,212000,212000,0
|
|
20230802,175400,5132467000,212000,212000,212000,212000,0
|
|
20230802,175300,5132467000,212000,212000,212000,212000,0
|
|
20230802,175200,5132467000,212000,212000,212000,212000,0
|
|
20230802,175100,5132467000,212000,212000,212000,212000,0
|
|
20230802,175000,5132467000,212000,212000,212000,212000,0
|
|
20230802,174900,5132467000,212000,212000,212000,212000,0
|
|
20230802,174800,5132467000,212000,212000,212000,212000,0
|
|
20230802,174700,5132467000,212000,212000,212000,212000,0
|
|
20230802,174600,5132467000,212000,212000,212000,212000,0
|
|
20230802,174500,5132467000,212000,212000,212000,212000,0
|
|
20230802,174400,5132467000,212000,212000,212000,212000,0
|
|
20230802,174300,5132467000,212000,212000,212000,212000,0
|
|
20230802,174200,5132467000,212000,212000,212000,212000,0
|
|
20230802,174100,5132467000,212000,212000,212000,212000,0
|
|
20230802,174000,5132467000,212000,212000,212000,212000,0
|
|
20230802,173900,5132467000,212000,212000,212000,212000,0
|
|
20230802,173800,5132467000,212000,212000,212000,212000,0
|
|
20230802,173700,5132467000,212000,212000,212000,212000,0
|
|
20230802,173600,5132467000,212000,212000,212000,212000,1521
|
|
20230802,173500,5132467000,212000,212000,212000,212000,0
|
|
20230802,173400,5132467000,212000,212000,212000,212000,0
|
|
20230802,173300,5132467000,212000,212000,212000,212000,0
|
|
20230802,173200,5132467000,212000,212000,212000,212000,0
|
|
20230802,173100,5132467000,212000,212000,212000,212000,0
|
|
20230802,173000,5132467000,212000,212000,212000,212000,0
|
|
20230802,172900,5132467000,212000,212000,212000,212000,0
|
|
20230802,172800,5132467000,212000,212000,212000,212000,0
|
|
20230802,172700,5132467000,212000,212000,212000,212000,0
|
|
20230802,172600,5132467000,212000,212000,212000,212000,0
|
|
20230802,172500,5132467000,212000,212000,212000,212000,0
|
|
20230802,172400,5132467000,212000,212000,212000,212000,0
|
|
20230802,172300,5132467000,212000,212000,212000,212000,0
|
|
20230802,172200,5132467000,212000,212000,212000,212000,0
|
|
20230802,172100,5132467000,212000,212000,212000,212000,0
|
|
20230802,172000,5132467000,212000,212000,212000,212000,0
|
|
20230802,171900,5132467000,212000,212000,212000,212000,0
|
|
20230802,171800,5132467000,212000,212000,212000,212000,0
|
|
20230802,171700,5132467000,212000,212000,212000,212000,0
|
|
20230802,171600,5132467000,212000,212000,212000,212000,0
|
|
20230802,171500,5132467000,212000,212000,212000,212000,0
|
|
20230802,171400,5132467000,212000,212000,212000,212000,0
|
|
20230802,171300,5132467000,212000,212000,212000,212000,0
|
|
20230802,171200,5132467000,212000,212000,212000,212000,0
|
|
20230802,171100,5132467000,212000,212000,212000,212000,0
|
|
20230802,171000,5132467000,212000,212000,212000,212000,0
|
|
20230802,170900,5132467000,212000,212000,212000,212000,0
|
|
20230802,170800,5132467000,212000,212000,212000,212000,0
|
|
20230802,170700,5132467000,212000,212000,212000,212000,0
|
|
20230802,170600,5132467000,212000,212000,212000,212000,1521
|
|
20230802,170500,5132467000,212000,212000,212000,212000,0
|
|
20230802,170400,5132467000,212000,212000,212000,212000,0
|
|
20230802,170300,5132467000,212000,212000,212000,212000,0
|
|
20230802,170200,5132467000,212000,212000,212000,212000,0
|
|
20230802,170100,5132467000,212000,212000,212000,212000,0
|
|
20230802,170000,5132467000,212000,212000,212000,212000,0
|
|
20230802,165900,5132467000,212000,212000,212000,212000,0
|
|
20230802,165800,5132467000,212000,212000,212000,212000,0
|
|
20230802,165700,5132467000,212000,212000,212000,212000,0
|
|
20230802,165600,5132467000,212000,212000,212000,212000,0
|
|
20230802,165500,5132467000,212000,212000,212000,212000,0
|
|
20230802,165400,5132467000,212000,212000,212000,212000,0
|
|
20230802,165300,5132467000,212000,212000,212000,212000,0
|
|
20230802,165200,5132467000,212000,212000,212000,212000,0
|
|
20230802,165100,5132467000,212000,212000,212000,212000,0
|
|
20230802,165000,5132467000,212000,212000,212000,212000,0
|
|
20230802,164900,5132467000,212000,212000,212000,212000,0
|
|
20230802,164800,5132467000,212000,212000,212000,212000,0
|
|
20230802,164700,5132467000,212000,212000,212000,212000,0
|
|
20230802,164600,5132467000,212000,212000,212000,212000,0
|
|
20230802,164500,5132467000,212000,212000,212000,212000,0
|
|
20230802,164400,5132467000,212000,212000,212000,212000,0
|
|
20230802,164300,5132467000,212000,212000,212000,212000,0
|
|
20230802,164200,5132467000,212000,212000,212000,212000,0
|
|
20230802,164100,5132467000,212000,212000,212000,212000,0
|
|
20230802,164000,5132467000,212000,212000,212000,212000,0
|
|
20230802,163900,5132467000,212000,212000,212000,212000,0
|
|
20230802,163800,5132467000,212000,212000,212000,212000,0
|
|
20230802,163700,5132467000,212000,212000,212000,212000,0
|
|
20230802,163600,5132467000,212000,212000,212000,212000,1521
|
|
20230802,163500,5132467000,212000,212000,212000,212000,0
|
|
20230802,163400,5132467000,212000,212000,212000,212000,0
|
|
20230802,163300,5132467000,212000,212000,212000,212000,0
|
|
20230802,163200,5132467000,212000,212000,212000,212000,0
|
|
20230802,163100,5132467000,212000,212000,212000,212000,0
|
|
20230802,163000,5132467000,212000,212000,212000,212000,0
|
|
20230802,162900,5132467000,212000,212000,212000,212000,0
|
|
20230802,162800,5132467000,212000,212000,212000,212000,0
|
|
20230802,162700,5132467000,212000,212000,212000,212000,0
|
|
20230802,162600,5132467000,212000,212000,212000,212000,0
|
|
20230802,162500,5132467000,212000,212000,212000,212000,0
|
|
20230802,162400,5132467000,212000,212000,212000,212000,0
|
|
20230802,162300,5132467000,212000,212000,212000,212000,0
|
|
20230802,162200,5132467000,212000,212000,212000,212000,0
|
|
20230802,162100,5132467000,212000,212000,212000,212000,0
|
|
20230802,162000,5132467000,212000,212000,212000,212000,0
|
|
20230802,161900,5132467000,212000,212000,212000,212000,0
|
|
20230802,161800,5132467000,212000,212000,212000,212000,0
|
|
20230802,161700,5132467000,212000,212000,212000,212000,0
|
|
20230802,161600,5132467000,212000,212000,212000,212000,0
|
|
20230802,161500,5132467000,212000,212000,212000,212000,0
|
|
20230802,161400,5132467000,212000,212000,212000,212000,0
|
|
20230802,161300,5132467000,212000,212000,212000,212000,0
|
|
20230802,161200,5132467000,212000,212000,212000,212000,0
|
|
20230802,161100,5132467000,212000,212000,212000,212000,0
|
|
20230802,161000,5132467000,212000,212000,212000,212000,0
|
|
20230802,160900,5132467000,212000,212000,212000,212000,0
|
|
20230802,160800,5132467000,212000,212000,212000,212000,0
|
|
20230802,160700,5132467000,212000,212000,212000,212000,0
|
|
20230802,160600,5132467000,212000,212000,212000,212000,1521
|
|
20230802,160500,5132467000,212000,212000,212000,212000,0
|
|
20230802,160400,5132467000,212000,212000,212000,212000,0
|
|
20230802,160300,5132467000,212000,212000,212000,212000,0
|
|
20230802,160200,5132467000,212000,212000,212000,212000,0
|
|
20230802,160100,5132467000,212000,212000,212000,212000,0
|
|
20230802,160000,5132467000,212000,212000,212000,212000,0
|
|
20230802,155900,5132467000,212000,212000,212000,212000,0
|
|
20230802,155800,5132467000,212000,212000,212000,212000,0
|
|
20230802,155700,5132467000,212000,212000,212000,212000,0
|
|
20230802,155600,5132467000,212000,212000,212000,212000,0
|
|
20230802,155500,5132467000,212000,212000,212000,212000,0
|
|
20230802,155400,5132467000,212000,212000,212000,212000,0
|
|
20230802,155300,5132467000,212000,212000,212000,212000,0
|
|
20230802,155200,5132467000,212000,212000,212000,212000,0
|
|
20230802,155100,5132467000,212000,212000,212000,212000,0
|
|
20230802,155000,5132467000,212000,212000,212000,212000,0
|
|
20230802,154900,5132467000,212000,212000,212000,212000,0
|
|
20230802,154800,5132467000,212000,212000,212000,212000,0
|
|
20230802,154700,5132467000,212000,212000,212000,212000,0
|
|
20230802,154600,5132467000,212000,212000,212000,212000,0
|
|
20230802,154500,5132467000,212000,212000,212000,212000,0
|
|
20230802,154400,5132467000,212000,212000,212000,212000,0
|
|
20230802,154300,5132467000,212000,212000,212000,212000,0
|
|
20230802,154200,5132467000,212000,212000,212000,212000,0
|
|
20230802,154100,5132467000,212000,212000,212000,212000,0
|
|
20230802,154000,5132467000,212000,212000,212000,212000,0
|
|
20230802,153900,5132467000,212000,212000,212000,212000,0
|
|
20230802,153800,5132467000,212000,212000,212000,212000,0
|
|
20230802,153700,5132467000,212000,212000,212000,212000,0
|
|
20230802,153600,5132467000,212000,212000,212000,212000,1521
|
|
20230802,153500,5132467000,212000,212000,212000,212000,0
|
|
20230802,153400,5132467000,212000,212000,212000,212000,0
|
|
20230802,153300,5132467000,212000,212000,212000,212000,0
|
|
20230802,153200,5132467000,212000,212000,212000,212000,0
|
|
20230802,153100,5132467000,212000,212000,212000,212000,0
|
|
20230802,153000,5132467000,212000,212000,212000,212000,1521
|
|
20230802,152900,4810015000,212000,212000,212000,212000,0
|
|
20230802,152800,4810015000,212000,212000,212000,212000,0
|
|
20230802,152700,4810015000,212000,212000,212000,212000,0
|
|
20230802,152600,4810015000,212000,212000,212000,212000,0
|
|
20230802,152500,4810015000,212000,212000,212000,212000,0
|
|
20230802,152400,4810015000,212000,212000,212000,212000,0
|
|
20230802,152300,4810015000,212000,212000,212000,212000,0
|
|
20230802,152200,4810015000,212000,212000,212000,212000,0
|
|
20230802,152100,4810015000,212000,212000,212000,212000,0
|
|
20230802,152000,4810015000,212000,212000,212000,212000,0
|
|
20230802,151900,4810015000,212000,212500,213000,212000,77
|
|
20230802,151800,4793669500,212000,212000,213000,212000,81
|
|
20230802,151700,4776461000,212000,212500,213000,212000,40
|
|
20230802,151600,4767972500,212500,213000,213000,212500,32
|
|
20230802,151500,4761160500,212500,212500,213000,212500,26
|
|
20230802,151400,4755628000,212500,213000,213000,212500,17
|
|
20230802,151300,4752010000,213000,212500,213000,212000,39
|
|
20230802,151200,4743720000,212000,212000,212500,212000,32
|
|
20230802,151100,4736931500,212500,212500,212500,212000,28
|
|
20230802,151000,4730982500,212500,212000,212500,212000,18
|
|
20230802,150900,4727159500,212000,212500,213000,212000,23
|
|
20230802,150800,4722266000,212000,212000,213000,212000,45
|
|
20230802,150700,4712712500,212000,212000,213000,212000,23
|
|
20230802,150600,4707825500,212500,212500,212500,212000,34
|
|
20230802,150500,4700602500,212000,212500,212500,212000,19
|
|
20230802,150400,4696567000,212000,212000,212500,212000,31
|
|
20230802,150300,4689983500,212500,212000,212500,212000,48
|
|
20230802,150200,4679788500,212000,212000,212500,212000,57
|
|
20230802,150100,4667698000,212000,212500,212500,212000,42
|
|
20230802,150000,4658774000,213000,212000,213000,212000,147
|
|
20230802,145900,4627494000,212000,212500,213000,212000,65
|
|
20230802,145800,4613682000,212000,212000,212000,212000,17
|
|
20230802,145700,4610078000,212000,212000,212500,212000,27
|
|
20230802,145600,4604344000,212000,212500,212500,212000,89
|
|
20230802,145500,4585433000,212000,212000,212500,212000,18
|
|
20230802,145400,4581612000,212000,212500,212500,212000,30
|
|
20230802,145300,4575241000,212000,212500,212500,212000,100
|
|
20230802,145200,4554023500,212500,212000,212500,212000,35
|
|
20230802,145100,4546598500,212500,212500,212500,212000,29
|
|
20230802,145000,4540440500,212000,212500,212500,212000,105
|
|
20230802,144900,4518156500,212500,213000,213000,212500,136
|
|
20230802,144800,4489251500,212500,213000,213000,212500,23
|
|
20230802,144700,4484358000,212500,212500,213000,212500,49
|
|
20230802,144600,4473923500,213000,213000,213000,213000,10
|
|
20230802,144500,4471793500,212500,213000,213000,212500,24
|
|
20230802,144400,4466683500,212500,213000,213000,212500,44
|
|
20230802,144300,4457312000,212500,213000,213000,212500,11
|
|
20230802,144200,4454969500,212500,213000,213500,212500,14
|
|
20230802,144100,4451986500,212500,212500,213000,212500,168
|
|
20230802,144000,4416210500,212500,212500,213000,212500,29
|
|
20230802,143900,4410043000,213000,213000,213000,212000,166
|
|
20230802,143800,4374690000,212000,212500,212500,212000,129
|
|
20230802,143700,4347281500,212000,212500,212500,212000,5
|
|
20230802,143600,4346220500,212500,212000,212500,212000,25
|
|
20230802,143500,4340909500,212000,212000,212500,212000,157
|
|
20230802,143400,4307604000,212000,212000,212500,212000,47
|
|
20230802,143300,4297635000,212000,213000,213000,212000,402
|
|
20230802,143200,4212234000,213500,213000,213500,212500,35
|
|
20230802,143100,4204779000,212500,212500,212500,212500,5
|
|
20230802,143000,4203716500,213000,212500,213000,212500,82
|
|
20230802,142900,4186253500,212500,212500,213000,212500,59
|
|
20230802,142800,4173694500,213000,213000,213000,213000,20
|
|
20230802,142700,4169434500,212500,213000,213000,212500,22
|
|
20230802,142600,4164749500,212500,213000,213000,212500,34
|
|
20230802,142500,4157508000,213000,212500,213000,212500,41
|
|
20230802,142400,4148790500,213000,213000,213000,213000,22
|
|
20230802,142300,4144104500,213000,213000,213000,213000,43
|
|
20230802,142200,4134945500,212500,213000,213000,212500,12
|
|
20230802,142100,4132390500,212500,213000,213000,212500,56
|
|
20230802,142000,4120464000,212500,213000,213000,212500,2
|
|
20230802,141900,4120038500,213000,212500,213000,212500,11
|
|
20230802,141800,4117696000,212500,213000,213000,212500,66
|
|
20230802,141700,4103638500,212500,212500,213000,212500,13
|
|
20230802,141600,4100871000,212500,213000,213000,212500,32
|
|
20230802,141500,4094066000,213000,213000,213000,212500,49
|
|
20230802,141400,4083629500,213000,212500,213000,212500,12
|
|
20230802,141300,4081074500,213000,212500,213000,212500,33
|
|
20230802,141200,4074057000,212500,213000,213000,212500,59
|
|
20230802,141100,4061492000,213000,212500,213000,212500,12
|
|
20230802,141000,4058937000,212500,213000,213000,212500,11
|
|
20230802,140900,4056594500,212500,213000,213000,212500,51
|
|
20230802,140800,4045733000,213000,212500,213000,212500,17
|
|
20230802,140700,4042115500,212500,213000,213000,212500,11
|
|
20230802,140600,4039773000,212500,213000,213000,212500,57
|
|
20230802,140500,4027632500,213000,213000,213000,213000,11
|
|
20230802,140400,4025289500,212500,212500,212500,212500,1
|
|
20230802,140300,4025077000,213000,213000,213000,212500,59
|
|
20230802,140200,4012511000,213000,212500,213000,212500,22
|
|
20230802,140100,4007831000,212500,212500,213000,212500,12
|
|
20230802,140000,4005276000,213000,212500,213000,212500,58
|
|
20230802,135900,3992923500,212500,212500,212500,212500,74
|
|
20230802,135800,3977198500,213000,212500,213000,212500,13
|
|
20230802,135700,3974431000,213000,213000,213000,212500,54
|
|
20230802,135600,3962929500,213000,213000,213000,213000,10
|
|
20230802,135500,3960799500,212500,213000,213000,212500,11
|
|
20230802,135400,3958457000,212500,212500,213000,212500,75
|
|
20230802,135300,3942490500,212500,212000,212500,212000,146
|
|
20230802,135200,3911466500,212000,212000,212500,212000,27
|
|
20230802,135100,3905737000,212000,212000,212500,212000,95
|
|
20230802,135000,3885561500,212500,212500,212500,212000,377
|
|
20230802,134900,3805509000,212500,213000,213000,212500,19
|
|
20230802,134800,3801466000,213000,213500,213500,212500,47
|
|
20230802,134700,3791450000,213500,212500,213500,212500,12
|
|
20230802,134600,3788889000,213500,213000,213500,212500,12
|
|
20230802,134500,3786328500,213500,213000,213500,212500,57
|
|
20230802,134400,3774187500,213000,213000,213000,212500,12
|
|
20230802,134300,3771632000,212500,212500,213500,212500,21
|
|
20230802,134200,3767159500,213000,213000,213000,213000,104
|
|
20230802,134100,3745007500,213000,212500,213000,212500,11
|
|
20230802,134000,3742665000,213000,213000,213000,212500,48
|
|
20230802,133900,3732443000,212500,213500,213500,212500,22
|
|
20230802,133800,3727748000,212500,212500,213500,212500,19
|
|
20230802,133700,3723699500,212500,213000,213000,212500,34
|
|
20230802,133600,3716458000,213000,212500,213000,212500,28
|
|
20230802,133500,3710497000,213000,213000,213000,213000,33
|
|
20230802,133400,3703468000,213000,213500,213500,213000,54
|
|
20230802,133300,3691944500,213000,213500,213500,213000,23
|
|
20230802,133200,3687035500,213000,213500,213500,213000,16
|
|
20230802,133100,3683622500,213000,213000,213500,213000,56
|
|
20230802,133000,3671675000,213000,213500,213500,213000,30
|
|
20230802,132900,3665274000,213000,213500,214000,213000,30
|
|
20230802,132800,3658864500,213500,213500,214000,213500,45
|
|
20230802,132700,3649235500,213500,214000,214000,213500,39
|
|
20230802,132600,3640894000,213500,213500,213500,213500,0
|
|
20230802,132500,3640894000,213500,214000,214000,213500,113
|
|
20230802,132400,3616713500,214500,214000,214500,214000,24
|
|
20230802,132300,3611566500,214000,214500,214500,214000,13
|
|
20230802,132200,3608779000,214000,214500,214500,214000,56
|
|
20230802,132100,3596773500,214000,214500,214500,214000,26
|
|
20230802,132000,3591199500,214000,214500,214500,214000,40
|
|
20230802,131900,3582621500,214500,214500,214500,214500,43
|
|
20230802,131800,3573398000,214000,214500,214500,214000,25
|
|
20230802,131700,3568037000,214000,214000,214500,214000,17
|
|
20230802,131600,3564391500,214500,214000,214500,213500,82
|
|
20230802,131500,3546827500,214000,214000,214000,214000,11
|
|
20230802,131400,3544473500,214000,213500,214000,213500,11
|
|
20230802,131300,3542120000,214000,213000,214000,213000,45
|
|
20230802,131200,3532512000,214000,213500,214000,213500,164
|
|
20230802,131100,3497492500,213000,213000,213500,213000,19
|
|
20230802,131000,3493440500,213500,213000,213500,213000,40
|
|
20230802,130900,3484903000,213000,213500,213500,213000,29
|
|
20230802,130800,3478714500,213000,213000,213500,213000,22
|
|
20230802,130700,3474023500,213500,213000,213500,213000,49
|
|
20230802,130600,3463565000,213000,213000,213500,213000,33
|
|
20230802,130500,3456525000,213000,213500,213500,213000,11
|
|
20230802,130400,3454177000,213500,213000,213500,213000,54
|
|
20230802,130300,3442658500,213000,213000,213000,212500,134
|
|
20230802,130200,3414126000,212500,213000,213000,212500,58
|
|
20230802,130100,3401776000,212500,212500,213000,212500,12
|
|
20230802,130000,3399221000,212500,213000,213000,212500,38
|
|
20230802,125900,3391128000,213000,212500,213000,212500,34
|
|
20230802,125800,3383886500,213000,213000,213000,212500,29
|
|
20230802,125700,3377718500,213000,213000,213000,213000,22
|
|
20230802,125600,3373032500,212500,213000,213000,212500,159
|
|
20230802,125500,3339227500,212500,212500,212500,212500,3
|
|
20230802,125400,3338590000,213000,213000,213000,213000,13
|
|
20230802,125300,3335821000,213000,213000,213000,213000,33
|
|
20230802,125200,3328792000,213000,213000,213000,212500,44
|
|
20230802,125100,3319425500,213000,213500,213500,213000,112
|
|
20230802,125000,3295564000,213500,213500,213500,213500,33
|
|
20230802,124900,3288518500,213000,213000,213000,213000,1
|
|
20230802,124800,3288305500,213000,213500,213500,213000,18
|
|
20230802,124700,3284465500,213500,213000,213500,213000,35
|
|
20230802,124600,3276993500,213000,213000,213000,213000,2
|
|
20230802,124500,3276567500,213000,213500,213500,213000,12
|
|
20230802,124400,3274006000,213500,213000,213500,213000,39
|
|
20230802,124300,3265680500,213000,213000,213000,213000,6
|
|
20230802,124200,3264402500,213000,213500,213500,213000,13
|
|
20230802,124100,3261627500,213500,213000,213500,213000,104
|
|
20230802,124000,3239458500,213000,213000,213000,213000,0
|
|
20230802,123900,3239458500,213000,213500,213500,213000,16
|
|
20230802,123800,3236044500,213500,213000,213500,213000,35
|
|
20230802,123700,3228573000,213000,213000,213000,213000,2
|
|
20230802,123600,3228147000,213000,213500,213500,213000,44
|
|
20230802,123500,3218768500,213500,213500,213500,213500,33
|
|
20230802,123400,3211723000,213500,213500,213500,213500,0
|
|
20230802,123300,3211723000,213500,213500,213500,213500,12
|
|
20230802,123200,3209161000,213000,213000,213500,213000,35
|
|
20230802,123100,3201689500,213000,213500,213500,213000,8
|
|
20230802,123000,3199984500,213500,213500,213500,213500,13
|
|
20230802,122900,3197209000,213500,213000,213500,213000,53
|
|
20230802,122800,3185902500,213000,213000,213000,213000,1
|
|
20230802,122700,3185689500,213500,213500,213500,213000,14
|
|
20230802,122600,3182701000,213500,213000,213500,213000,34
|
|
20230802,122500,3175442500,213000,213500,213500,213000,2
|
|
20230802,122400,3175016000,213500,213500,213500,213500,46
|
|
20230802,122300,3165195000,213500,213500,213500,213500,13
|
|
20230802,122200,3162419500,213000,213000,213000,213000,1
|
|
20230802,122100,3162206500,213000,213500,213500,213000,54
|
|
20230802,122000,3150681000,213000,213000,213000,213000,0
|
|
20230802,121900,3150681000,213000,213000,213000,213000,15
|
|
20230802,121800,3147486000,213000,213000,213500,213000,58
|
|
20230802,121700,3135109000,213000,213000,213000,213000,19
|
|
20230802,121600,3131062000,213500,213500,213500,213500,0
|
|
20230802,121500,3131062000,213500,213500,213500,213500,46
|
|
20230802,121400,3121241000,213500,213500,213500,213500,11
|
|
20230802,121300,3118892500,213000,213000,213000,213000,1
|
|
20230802,121200,3118679500,213000,213500,213500,213000,58
|
|
20230802,121100,3106301500,213000,213000,213000,213000,0
|
|
20230802,121000,3106301500,213000,213000,213000,213000,1
|
|
20230802,120900,3106088500,213500,213500,213500,213500,47
|
|
20230802,120800,3096054000,213500,213500,213500,213500,0
|
|
20230802,120700,3096054000,213500,213500,213500,213500,1
|
|
20230802,120600,3095840500,213500,213500,213500,213500,46
|
|
20230802,120500,3086019500,213000,213000,213000,213000,0
|
|
20230802,120400,3086019500,213000,213000,213000,213000,0
|
|
20230802,120300,3086019500,213000,213500,213500,213000,185
|
|
20230802,120200,3046526000,213500,213500,213500,213500,0
|
|
20230802,120100,3046526000,213500,213500,213500,213500,2
|
|
20230802,120000,3046099000,214000,213000,214000,213000,59
|
|
20230802,115900,3033500500,213500,213500,213500,213500,1
|
|
20230802,115800,3033287000,213500,213500,213500,213500,50
|
|
20230802,115700,3022612000,214000,214000,214000,214000,45
|
|
20230802,115600,3012982000,213500,214000,214000,213500,12
|
|
20230802,115500,3010415000,213500,213500,213500,213500,1
|
|
20230802,115400,3010201500,213500,213500,213500,213500,57
|
|
20230802,115300,2998032000,213000,213000,213000,213000,11
|
|
20230802,115200,2995689000,213000,213000,213000,213000,51
|
|
20230802,115100,2984826000,213500,213500,213500,213000,55
|
|
20230802,115000,2973088500,213000,213000,213000,213000,3
|
|
20230802,114900,2972449500,213000,213000,213000,213000,2
|
|
20230802,114800,2972023500,213500,213500,213500,213500,48
|
|
20230802,114700,2961775500,213000,213000,213000,213000,2
|
|
20230802,114600,2961349500,213000,213000,213500,213000,57
|
|
20230802,114500,2949192000,213000,213500,213500,213000,18
|
|
20230802,114400,2945351500,213000,213000,213000,213000,16
|
|
20230802,114300,2941943500,213000,213500,213500,213000,57
|
|
20230802,114200,2929786000,213000,213500,213500,213000,20
|
|
20230802,114100,2925519500,213000,213000,213000,213000,2
|
|
20230802,114000,2925093500,212500,213500,213500,212500,77
|
|
20230802,113900,2908671500,213500,213500,214000,212500,1196
|
|
20230802,113800,2653885000,213000,213000,213000,213000,0
|
|
20230802,113700,2653885000,213000,213500,214500,213000,56
|
|
20230802,113600,2641911000,213500,214000,214000,213500,18
|
|
20230802,113500,2638061500,213500,213500,213500,213000,47
|
|
20230802,113400,2628028000,213000,213000,213500,213000,35
|
|
20230802,113300,2620556500,213000,213500,213500,213000,20
|
|
20230802,113200,2616290000,213000,213000,213000,213000,2
|
|
20230802,113100,2615864000,213000,213500,214500,212500,209
|
|
20230802,113000,2571326500,214000,213000,214000,213000,45
|
|
20230802,112900,2561708000,213000,213000,213000,213000,2
|
|
20230802,112800,2561282000,213000,213500,214500,213000,131
|
|
20230802,112700,2533321500,213000,213000,214500,213000,63
|
|
20230802,112600,2519871500,213000,213000,213500,213000,14
|
|
20230802,112500,2516884500,213500,213500,214500,213500,49
|
|
20230802,112400,2506396000,213500,214000,214000,213500,21
|
|
20230802,112300,2501906000,213500,214000,214000,213500,14
|
|
20230802,112200,2498914000,214000,214000,214500,214000,58
|
|
20230802,112100,2486476500,214000,214000,214500,214000,21
|
|
20230802,112000,2481976000,214000,214000,214000,214000,8
|
|
20230802,111900,2480264000,214000,214000,215000,214000,38
|
|
20230802,111800,2472108000,214000,214500,214500,213500,222
|
|
20230802,111700,2424619500,213500,213500,214000,213500,18
|
|
20230802,111600,2420768500,213500,214000,214500,213500,117
|
|
20230802,111500,2395718500,214000,214000,215000,214000,222
|
|
20230802,111400,2348112500,214000,214500,214500,214000,246
|
|
20230802,111300,2295349000,215000,214500,215000,214500,35
|
|
20230802,111200,2287825000,214500,215000,215000,214500,16
|
|
20230802,111100,2284386500,214500,214500,215000,214500,9
|
|
20230802,111000,2282455500,215000,214500,215000,214500,37
|
|
20230802,110900,2274501500,215000,215000,215000,214500,18
|
|
20230802,110800,2270633000,214500,215000,215000,214500,42
|
|
20230802,110700,2261607500,214500,214500,214500,214500,1
|
|
20230802,110600,2261393000,214500,214500,215000,214500,25
|
|
20230802,110500,2256024000,214500,214500,215000,214500,52
|
|
20230802,110400,2244853500,214500,214500,214500,214500,1
|
|
20230802,110300,2244639000,214500,215000,215000,214500,182
|
|
20230802,110200,2205575000,214500,214500,215000,214500,85
|
|
20230802,110100,2187325500,214500,215000,215000,214500,180
|
|
20230802,110000,2148637000,215500,215500,215500,215000,25
|
|
20230802,105900,2143254500,215000,215000,215000,215000,7
|
|
20230802,105800,2141749500,215000,215000,215000,215000,37
|
|
20230802,105700,2133794500,215000,215500,215500,215000,16
|
|
20230802,105600,2130348000,215000,215000,216000,214000,849
|
|
20230802,105500,1947900000,215000,215000,215000,215000,3
|
|
20230802,105400,1947255000,215500,215500,215500,215000,17
|
|
20230802,105300,1943593000,215000,215000,215500,215000,58
|
|
20230802,105200,1931099000,215500,215500,215500,215500,10
|
|
20230802,105100,1928944000,215500,215500,216000,215500,255
|
|
20230802,105000,1873980500,215500,216000,216000,215500,128
|
|
20230802,104900,1846333500,216000,216000,216000,216000,2
|
|
20230802,104800,1845901500,216000,216500,216500,216000,17
|
|
20230802,104700,1842222000,216000,216000,216000,216000,14
|
|
20230802,104600,1839198000,216000,216000,216000,216000,23
|
|
20230802,104500,1834230000,216000,216500,216500,216000,21
|
|
20230802,104400,1829685500,216000,216000,216500,216000,5
|
|
20230802,104300,1828605000,216000,216000,216000,216000,26
|
|
20230802,104200,1822989000,216000,216500,217000,216000,175
|
|
20230802,104100,1785057500,216000,216000,216000,216000,0
|
|
20230802,104000,1785057500,216000,216500,216500,216000,259
|
|
20230802,103900,1728988000,216000,216500,216500,216000,96
|
|
20230802,103800,1708244000,216000,216000,216000,216000,8
|
|
20230802,103700,1706516000,216000,216000,216000,216000,6
|
|
20230802,103600,1705220000,216000,216000,216500,216000,57
|
|
20230802,103500,1692904000,216000,216000,216000,216000,6
|
|
20230802,103400,1691608000,215500,215500,216000,215500,27
|
|
20230802,103300,1685786500,215500,216000,216000,215500,21
|
|
20230802,103200,1681253000,216000,216000,216000,216000,47
|
|
20230802,103100,1671101000,216000,216500,216500,216000,15
|
|
20230802,103000,1667860500,216000,216500,217000,216000,179
|
|
20230802,102900,1629110500,216000,216000,216000,216000,24
|
|
20230802,102800,1623926500,216000,216000,216000,216000,13
|
|
20230802,102700,1621118500,216500,216000,216500,216000,83
|
|
20230802,102600,1603154000,216000,216000,216000,216000,179
|
|
20230802,102500,1564490000,215500,216000,216000,215500,105
|
|
20230802,102400,1541849500,216000,216000,216500,215500,159
|
|
20230802,102300,1507482500,216000,216000,216000,216000,138
|
|
20230802,102200,1477674500,216000,216000,216000,216000,9
|
|
20230802,102100,1475730500,216000,216500,216500,216000,54
|
|
20230802,102000,1464043500,216500,216500,216500,216000,22
|
|
20230802,101900,1459281500,216500,216500,216500,216500,5
|
|
20230802,101800,1458199000,216500,215000,216500,215000,221
|
|
20230802,101700,1410431500,215500,215500,215500,215500,44
|
|
20230802,101600,1400949500,215000,216000,216000,215000,59
|
|
20230802,101500,1388216000,216000,216000,216000,215500,16
|
|
20230802,101400,1384762000,215500,215000,215500,215000,13
|
|
20230802,101300,1381962500,215500,215000,216000,215000,52
|
|
20230802,101200,1370754000,216000,215000,216000,215000,327
|
|
20230802,101100,1300286000,215000,215000,215500,215000,64
|
|
20230802,101000,1286524500,215000,214500,215000,214000,92
|
|
20230802,100900,1266770000,215000,215000,215500,214500,250
|
|
20230802,100800,1213006500,214500,214500,214500,214500,2
|
|
20230802,100700,1212577500,214500,215000,215000,214500,175
|
|
20230802,100600,1174956000,215000,214500,215000,214500,52
|
|
20230802,100500,1163786500,214000,214000,214500,213000,327
|
|
20230802,100400,1093876500,214000,214500,214500,214000,125
|
|
20230802,100300,1067069000,214500,214000,214500,214000,26
|
|
20230802,100200,1061493500,214000,214000,215000,214000,39
|
|
20230802,100100,1053126000,214000,214500,214500,214000,9
|
|
20230802,100000,1051198000,214500,214000,214500,214000,59
|
|
20230802,095900,1038556500,214500,213500,214500,213500,61
|
|
20230802,095800,1025512000,213500,214000,214000,213500,36
|
|
20230802,095700,1017820500,214000,213500,214000,213500,200
|
|
20230802,095600,975111000,213000,213000,213500,213000,50
|
|
20230802,095500,964442000,213000,213000,213000,213000,8
|
|
20230802,095400,962738000,213000,213000,213500,213000,45
|
|
20230802,095300,953145000,213000,213000,213000,213000,22
|
|
20230802,095200,948459000,213000,213500,213500,213000,45
|
|
20230802,095100,938855500,213000,213500,213500,213000,33
|
|
20230802,095000,931818500,213000,213000,213000,213000,9
|
|
20230802,094900,929901500,213000,213000,213500,213000,50
|
|
20230802,094800,919233000,213000,213500,213500,213000,36
|
|
20230802,094700,911556500,213000,213000,213000,213000,17
|
|
20230802,094600,907935500,213000,213500,213500,213000,67
|
|
20230802,094500,893646000,213000,213500,214000,213000,307
|
|
20230802,094400,828050500,213500,213500,213500,213000,19
|
|
20230802,094300,823999000,213000,213000,213500,213000,42
|
|
20230802,094200,815036500,213000,213500,213500,213000,73
|
|
20230802,094100,799461500,213000,213500,213500,213000,19
|
|
20230802,094000,795413500,213000,213000,214000,213000,194
|
|
20230802,093900,753931000,213000,213000,213500,213000,83
|
|
20230802,093800,736226000,213000,213000,213500,213000,64
|
|
20230802,093700,722575500,213500,213000,213500,212500,52
|
|
20230802,093600,711510000,213000,213500,213500,212500,106
|
|
20230802,093500,688913000,213500,212500,213500,212500,7
|
|
20230802,093400,687424500,212500,213000,213500,212500,19
|
|
20230802,093300,683376500,212500,212500,213500,212500,90
|
|
20230802,093200,664198500,212500,212500,212500,212500,11
|
|
20230802,093100,661861000,213000,213000,213000,213000,54
|
|
20230802,093000,650359000,212500,212500,213000,212500,45
|
|
20230802,092900,640788000,212500,212500,212500,212000,97
|
|
20230802,092800,620183000,212500,212500,212500,212000,57
|
|
20230802,092700,608076000,212500,213000,213000,212500,58
|
|
20230802,092600,595742500,212000,213000,213000,212000,49
|
|
20230802,092500,585317500,212500,212000,212500,212000,83
|
|
20230802,092400,567684000,212000,213000,213000,212000,307
|
|
20230802,092300,502481500,212500,212500,213000,212500,71
|
|
20230802,092200,487374500,212500,213000,213000,212500,71
|
|
20230802,092100,472261500,213500,214000,214000,213000,114
|
|
20230802,092000,447928000,213500,213500,214000,213500,17
|
|
20230802,091900,444298000,213500,213500,214000,213500,79
|
|
20230802,091800,427413000,214000,213500,214000,213500,62
|
|
20230802,091700,414168500,213000,214500,214500,213000,376
|
|
20230802,091600,334012000,214000,214500,215000,214000,215
|
|
20230802,091500,287934000,215000,215000,215000,215000,17
|
|
20230802,091400,284279000,215000,215000,215000,215000,9
|
|
20230802,091300,282344000,215000,214500,215000,214500,32
|
|
20230802,091200,275465000,214500,215000,215000,214500,38
|
|
20230802,091100,267297000,214500,214500,214500,214500,14
|
|
20230802,091000,264294000,214500,215000,215000,214500,72
|
|
20230802,090900,248829500,214500,214500,215000,214500,35
|
|
20230802,090800,241313000,214500,215000,215000,214500,12
|
|
20230802,090700,238737000,214500,215000,215000,214500,30
|
|
20230802,090600,232294500,215000,214000,215000,214000,108
|
|
20230802,090500,209089000,214000,215000,215000,214000,164
|
|
20230802,090400,173873000,215000,215500,215500,215000,81
|
|
20230802,090300,156447000,215500,214000,215500,214000,212
|
|
20230802,090200,110867000,214000,214000,214000,214000,116
|
|
20230802,090100,86043000,214000,214000,214000,214000,55
|
|
20230802,090000,74273000,215500,215000,215500,213500,345
|