578 lines
33 KiB
CSV
578 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230809,183500,5881725000,209500,209500,209500,209500,1284
|
|
20230809,183400,5881725000,209500,209500,209500,209500,0
|
|
20230809,183300,5881725000,209500,209500,209500,209500,0
|
|
20230809,183200,5881725000,209500,209500,209500,209500,0
|
|
20230809,183100,5881725000,209500,209500,209500,209500,0
|
|
20230809,183000,5881725000,209500,209500,209500,209500,0
|
|
20230809,182900,5881725000,209500,209500,209500,209500,0
|
|
20230809,182800,5881725000,209500,209500,209500,209500,0
|
|
20230809,182700,5881725000,209500,209500,209500,209500,0
|
|
20230809,182600,5881725000,209500,209500,209500,209500,0
|
|
20230809,182500,5881725000,209500,209500,209500,209500,0
|
|
20230809,182400,5881725000,209500,209500,209500,209500,0
|
|
20230809,182300,5881725000,209500,209500,209500,209500,0
|
|
20230809,182200,5881725000,209500,209500,209500,209500,0
|
|
20230809,182100,5881725000,209500,209500,209500,209500,0
|
|
20230809,182000,5881725000,209500,209500,209500,209500,0
|
|
20230809,181900,5881725000,209500,209500,209500,209500,0
|
|
20230809,181800,5881725000,209500,209500,209500,209500,0
|
|
20230809,181700,5881725000,209500,209500,209500,209500,0
|
|
20230809,181600,5881725000,209500,209500,209500,209500,0
|
|
20230809,181500,5881725000,209500,209500,209500,209500,0
|
|
20230809,181400,5881725000,209500,209500,209500,209500,0
|
|
20230809,181300,5881725000,209500,209500,209500,209500,0
|
|
20230809,181200,5881725000,209500,209500,209500,209500,0
|
|
20230809,181100,5881725000,209500,209500,209500,209500,0
|
|
20230809,181000,5881725000,209500,209500,209500,209500,0
|
|
20230809,180900,5881725000,209500,209500,209500,209500,0
|
|
20230809,180800,5881725000,209500,209500,209500,209500,0
|
|
20230809,180700,5881725000,209500,209500,209500,209500,0
|
|
20230809,180600,5881725000,209500,209500,209500,209500,0
|
|
20230809,180500,5881725000,209500,209500,209500,209500,1284
|
|
20230809,180400,5881725000,209500,209500,209500,209500,0
|
|
20230809,180300,5881725000,209500,209500,209500,209500,0
|
|
20230809,180200,5881725000,209500,209500,209500,209500,0
|
|
20230809,180100,5881725000,209500,209500,209500,209500,0
|
|
20230809,180000,5881725000,209500,209500,209500,209500,0
|
|
20230809,175900,5881725000,209500,209500,209500,209500,0
|
|
20230809,175800,5881725000,209500,209500,209500,209500,0
|
|
20230809,175700,5881725000,209500,209500,209500,209500,0
|
|
20230809,175600,5881725000,209500,209500,209500,209500,0
|
|
20230809,175500,5881725000,209500,209500,209500,209500,0
|
|
20230809,175400,5881725000,209500,209500,209500,209500,0
|
|
20230809,175300,5881725000,209500,209500,209500,209500,0
|
|
20230809,175200,5881725000,209500,209500,209500,209500,0
|
|
20230809,175100,5881725000,209500,209500,209500,209500,0
|
|
20230809,175000,5881725000,209500,209500,209500,209500,0
|
|
20230809,174900,5881725000,209500,209500,209500,209500,0
|
|
20230809,174800,5881725000,209500,209500,209500,209500,0
|
|
20230809,174700,5881725000,209500,209500,209500,209500,0
|
|
20230809,174600,5881725000,209500,209500,209500,209500,0
|
|
20230809,174500,5881725000,209500,209500,209500,209500,0
|
|
20230809,174400,5881725000,209500,209500,209500,209500,0
|
|
20230809,174300,5881725000,209500,209500,209500,209500,0
|
|
20230809,174200,5881725000,209500,209500,209500,209500,0
|
|
20230809,174100,5881725000,209500,209500,209500,209500,0
|
|
20230809,174000,5881725000,209500,209500,209500,209500,0
|
|
20230809,173900,5881725000,209500,209500,209500,209500,0
|
|
20230809,173800,5881725000,209500,209500,209500,209500,0
|
|
20230809,173700,5881725000,209500,209500,209500,209500,0
|
|
20230809,173600,5881725000,209500,209500,209500,209500,0
|
|
20230809,173500,5881725000,209500,209500,209500,209500,1284
|
|
20230809,173400,5881725000,209500,209500,209500,209500,0
|
|
20230809,173300,5881725000,209500,209500,209500,209500,0
|
|
20230809,173200,5881725000,209500,209500,209500,209500,0
|
|
20230809,173100,5881725000,209500,209500,209500,209500,0
|
|
20230809,173000,5881725000,209500,209500,209500,209500,0
|
|
20230809,172900,5881725000,209500,209500,209500,209500,0
|
|
20230809,172800,5881725000,209500,209500,209500,209500,0
|
|
20230809,172700,5881725000,209500,209500,209500,209500,0
|
|
20230809,172600,5881725000,209500,209500,209500,209500,0
|
|
20230809,172500,5881725000,209500,209500,209500,209500,0
|
|
20230809,172400,5881725000,209500,209500,209500,209500,0
|
|
20230809,172300,5881725000,209500,209500,209500,209500,0
|
|
20230809,172200,5881725000,209500,209500,209500,209500,0
|
|
20230809,172100,5881725000,209500,209500,209500,209500,0
|
|
20230809,172000,5881725000,209500,209500,209500,209500,0
|
|
20230809,171900,5881725000,209500,209500,209500,209500,0
|
|
20230809,171800,5881725000,209500,209500,209500,209500,0
|
|
20230809,171700,5881725000,209500,209500,209500,209500,0
|
|
20230809,171600,5881725000,209500,209500,209500,209500,0
|
|
20230809,171500,5881725000,209500,209500,209500,209500,0
|
|
20230809,171400,5881725000,209500,209500,209500,209500,0
|
|
20230809,171300,5881725000,209500,209500,209500,209500,0
|
|
20230809,171200,5881725000,209500,209500,209500,209500,0
|
|
20230809,171100,5881725000,209500,209500,209500,209500,0
|
|
20230809,171000,5881725000,209500,209500,209500,209500,0
|
|
20230809,170900,5881725000,209500,209500,209500,209500,0
|
|
20230809,170800,5881725000,209500,209500,209500,209500,0
|
|
20230809,170700,5881725000,209500,209500,209500,209500,0
|
|
20230809,170600,5881725000,209500,209500,209500,209500,0
|
|
20230809,170500,5881725000,209500,209500,209500,209500,1284
|
|
20230809,170400,5881725000,209500,209500,209500,209500,0
|
|
20230809,170300,5881725000,209500,209500,209500,209500,0
|
|
20230809,170200,5881725000,209500,209500,209500,209500,0
|
|
20230809,170100,5881725000,209500,209500,209500,209500,0
|
|
20230809,170000,5881725000,209500,209500,209500,209500,0
|
|
20230809,165900,5881725000,209500,209500,209500,209500,0
|
|
20230809,165800,5881725000,209500,209500,209500,209500,0
|
|
20230809,165700,5881725000,209500,209500,209500,209500,0
|
|
20230809,165600,5881725000,209500,209500,209500,209500,0
|
|
20230809,165500,5881725000,209500,209500,209500,209500,0
|
|
20230809,165400,5881725000,209500,209500,209500,209500,0
|
|
20230809,165300,5881725000,209500,209500,209500,209500,0
|
|
20230809,165200,5881725000,209500,209500,209500,209500,0
|
|
20230809,165100,5881725000,209500,209500,209500,209500,0
|
|
20230809,165000,5881725000,209500,209500,209500,209500,0
|
|
20230809,164900,5881725000,209500,209500,209500,209500,0
|
|
20230809,164800,5881725000,209500,209500,209500,209500,0
|
|
20230809,164700,5881725000,209500,209500,209500,209500,0
|
|
20230809,164600,5881725000,209500,209500,209500,209500,0
|
|
20230809,164500,5881725000,209500,209500,209500,209500,0
|
|
20230809,164400,5881725000,209500,209500,209500,209500,0
|
|
20230809,164300,5881725000,209500,209500,209500,209500,0
|
|
20230809,164200,5881725000,209500,209500,209500,209500,0
|
|
20230809,164100,5881725000,209500,209500,209500,209500,0
|
|
20230809,164000,5881725000,209500,209500,209500,209500,0
|
|
20230809,163900,5881725000,209500,209500,209500,209500,0
|
|
20230809,163800,5881725000,209500,209500,209500,209500,0
|
|
20230809,163700,5881725000,209500,209500,209500,209500,0
|
|
20230809,163600,5881725000,209500,209500,209500,209500,0
|
|
20230809,163500,5881725000,209500,209500,209500,209500,1284
|
|
20230809,163400,5881725000,209500,209500,209500,209500,0
|
|
20230809,163300,5881725000,209500,209500,209500,209500,0
|
|
20230809,163200,5881725000,209500,209500,209500,209500,0
|
|
20230809,163100,5881725000,209500,209500,209500,209500,0
|
|
20230809,163000,5881725000,209500,209500,209500,209500,0
|
|
20230809,162900,5881725000,209500,209500,209500,209500,0
|
|
20230809,162800,5881725000,209500,209500,209500,209500,0
|
|
20230809,162700,5881725000,209500,209500,209500,209500,0
|
|
20230809,162600,5881725000,209500,209500,209500,209500,0
|
|
20230809,162500,5881725000,209500,209500,209500,209500,0
|
|
20230809,162400,5881725000,209500,209500,209500,209500,0
|
|
20230809,162300,5881725000,209500,209500,209500,209500,0
|
|
20230809,162200,5881725000,209500,209500,209500,209500,0
|
|
20230809,162100,5881725000,209500,209500,209500,209500,0
|
|
20230809,162000,5881725000,209500,209500,209500,209500,0
|
|
20230809,161900,5881725000,209500,209500,209500,209500,0
|
|
20230809,161800,5881725000,209500,209500,209500,209500,0
|
|
20230809,161700,5881725000,209500,209500,209500,209500,0
|
|
20230809,161600,5881725000,209500,209500,209500,209500,0
|
|
20230809,161500,5881725000,209500,209500,209500,209500,0
|
|
20230809,161400,5881725000,209500,209500,209500,209500,0
|
|
20230809,161300,5881725000,209500,209500,209500,209500,0
|
|
20230809,161200,5881725000,209500,209500,209500,209500,0
|
|
20230809,161100,5881725000,209500,209500,209500,209500,0
|
|
20230809,161000,5881725000,209500,209500,209500,209500,0
|
|
20230809,160900,5881725000,209500,209500,209500,209500,0
|
|
20230809,160800,5881725000,209500,209500,209500,209500,0
|
|
20230809,160700,5881725000,209500,209500,209500,209500,0
|
|
20230809,160600,5881725000,209500,209500,209500,209500,0
|
|
20230809,160500,5881725000,209500,209500,209500,209500,1284
|
|
20230809,160400,5881725000,209500,209500,209500,209500,0
|
|
20230809,160300,5881725000,209500,209500,209500,209500,0
|
|
20230809,160200,5881725000,209500,209500,209500,209500,0
|
|
20230809,160100,5881725000,209500,209500,209500,209500,0
|
|
20230809,160000,5881725000,209500,209500,209500,209500,0
|
|
20230809,155900,5881725000,209500,209500,209500,209500,0
|
|
20230809,155800,5881725000,209500,209500,209500,209500,0
|
|
20230809,155700,5881725000,209500,209500,209500,209500,0
|
|
20230809,155600,5881725000,209500,209500,209500,209500,0
|
|
20230809,155500,5881725000,209500,209500,209500,209500,0
|
|
20230809,155400,5881725000,209500,209500,209500,209500,0
|
|
20230809,155300,5881725000,209500,209500,209500,209500,0
|
|
20230809,155200,5881725000,209500,209500,209500,209500,0
|
|
20230809,155100,5881725000,209500,209500,209500,209500,0
|
|
20230809,155000,5881725000,209500,209500,209500,209500,0
|
|
20230809,154900,5881725000,209500,209500,209500,209500,0
|
|
20230809,154800,5881725000,209500,209500,209500,209500,0
|
|
20230809,154700,5881725000,209500,209500,209500,209500,0
|
|
20230809,154600,5881725000,209500,209500,209500,209500,0
|
|
20230809,154500,5881725000,209500,209500,209500,209500,0
|
|
20230809,154400,5881725000,209500,209500,209500,209500,0
|
|
20230809,154300,5881725000,209500,209500,209500,209500,0
|
|
20230809,154200,5881725000,209500,209500,209500,209500,0
|
|
20230809,154100,5881725000,209500,209500,209500,209500,0
|
|
20230809,154000,5881725000,209500,209500,209500,209500,0
|
|
20230809,153900,5881725000,209500,209500,209500,209500,0
|
|
20230809,153800,5881725000,209500,209500,209500,209500,0
|
|
20230809,153700,5881725000,209500,209500,209500,209500,0
|
|
20230809,153600,5881725000,209500,209500,209500,209500,0
|
|
20230809,153500,5881725000,209500,209500,209500,209500,1284
|
|
20230809,153400,5881725000,209500,209500,209500,209500,0
|
|
20230809,153300,5881725000,209500,209500,209500,209500,0
|
|
20230809,153200,5881725000,209500,209500,209500,209500,0
|
|
20230809,153100,5881725000,209500,209500,209500,209500,0
|
|
20230809,153000,5881725000,209500,209500,209500,209500,1284
|
|
20230809,152900,5612727000,210500,210500,210500,210500,0
|
|
20230809,152800,5612727000,210500,210500,210500,210500,0
|
|
20230809,152700,5612727000,210500,210500,210500,210500,0
|
|
20230809,152600,5612727000,210500,210500,210500,210500,0
|
|
20230809,152500,5612727000,210500,210500,210500,210500,0
|
|
20230809,152400,5612727000,210500,210500,210500,210500,0
|
|
20230809,152300,5612727000,210500,210500,210500,210500,0
|
|
20230809,152200,5612727000,210500,210500,210500,210500,0
|
|
20230809,152100,5612727000,210500,210500,210500,210500,0
|
|
20230809,152000,5612727000,210500,210500,210500,210500,0
|
|
20230809,151900,5612727000,210500,210000,210500,209500,313
|
|
20230809,151800,5547042500,210000,209500,210000,209500,163
|
|
20230809,151700,5512874500,210000,209500,210000,209500,233
|
|
20230809,151600,5463947000,209500,210000,210000,209500,93
|
|
20230809,151500,5444459000,210000,209500,210000,209500,20
|
|
20230809,151400,5440265500,209500,209500,209500,209500,26
|
|
20230809,151300,5434818500,210000,210000,210000,209500,14
|
|
20230809,151200,5431880000,210000,210000,210000,209500,9
|
|
20230809,151100,5429990500,210000,210000,210000,209500,49
|
|
20230809,151000,5419701000,209500,209500,209500,209500,4
|
|
20230809,150900,5418863000,209500,209500,210500,209500,116
|
|
20230809,150800,5394457000,210500,210000,210500,209500,158
|
|
20230809,150700,5361272500,209500,209500,210500,209500,275
|
|
20230809,150600,5303484000,210000,210000,210000,209500,142
|
|
20230809,150500,5273664500,210000,210000,210500,209500,128
|
|
20230809,150400,5246766500,210000,209500,210500,209500,187
|
|
20230809,150300,5207521500,210000,210000,210500,210000,114
|
|
20230809,150200,5183541000,210500,210000,210500,210000,108
|
|
20230809,150100,5160832500,209500,209500,210500,209500,135
|
|
20230809,150000,5132445000,209500,210500,210500,209500,95
|
|
20230809,145900,5112496000,210500,210000,211000,210000,345
|
|
20230809,145800,5039722000,210000,210000,211000,209500,280
|
|
20230809,145700,4980751500,210000,209500,211000,209500,411
|
|
20230809,145600,4894269500,209500,209500,209500,209000,95
|
|
20230809,145500,4874375500,209500,209000,209500,209000,67
|
|
20230809,145400,4860350500,209000,209500,209500,209000,42
|
|
20230809,145300,4851556500,209000,209000,209500,209000,146
|
|
20230809,145200,4820981000,209000,209000,209500,209000,116
|
|
20230809,145100,4796709500,209000,209500,210000,209000,36
|
|
20230809,145000,4789171000,209500,210000,210000,209500,47
|
|
20230809,144900,4779324000,210000,210000,210000,209500,73
|
|
20230809,144800,4764004500,210000,209500,210000,209500,36
|
|
20230809,144700,4756461500,209500,209500,210000,209500,55
|
|
20230809,144600,4744936000,209500,209500,210000,209500,28
|
|
20230809,144500,4739069500,210000,209500,210000,209500,104
|
|
20230809,144400,4717239500,209500,209500,210000,209500,22
|
|
20230809,144300,4712628000,209500,209500,209500,209500,24
|
|
20230809,144200,4707600000,209500,209500,210000,209000,65
|
|
20230809,144100,4693985000,209000,209000,209500,209000,186
|
|
20230809,144000,4655028000,209000,209500,210000,209000,60
|
|
20230809,143900,4642460500,209500,209500,209500,209500,17
|
|
20230809,143800,4638899000,209500,209500,210000,209500,86
|
|
20230809,143700,4620858000,210000,210000,210000,209500,49
|
|
20230809,143600,4610588000,209500,209500,209500,209500,59
|
|
20230809,143500,4598227500,209500,210000,210000,209500,29
|
|
20230809,143400,4592148000,210000,209500,210000,209500,69
|
|
20230809,143300,4577669000,209500,209500,210000,209500,53
|
|
20230809,143200,4566563000,209500,209500,209500,209500,28
|
|
20230809,143100,4560697000,210000,209500,210000,209500,46
|
|
20230809,143000,4551047500,210000,210000,210000,209500,60
|
|
20230809,142900,4538463000,210000,209500,210000,209500,43
|
|
20230809,142800,4529442500,209500,209500,210500,209500,51
|
|
20230809,142700,4518745000,209500,209500,210500,209500,282
|
|
20230809,142600,4459480500,209500,209000,210000,209000,73
|
|
20230809,142500,4444193500,209500,209000,209500,209000,240
|
|
20230809,142400,4393919500,209000,209500,209500,209000,56
|
|
20230809,142300,4382203500,209500,209000,209500,209000,44
|
|
20230809,142200,4372995000,209500,209000,209500,209000,44
|
|
20230809,142100,4363795000,209000,209000,209500,209000,61
|
|
20230809,142000,4351043500,209000,209500,209500,209000,107
|
|
20230809,141900,4328636000,209500,209500,210000,209000,119
|
|
20230809,141800,4303716000,209500,209500,210000,209500,19
|
|
20230809,141700,4299734000,209500,209500,210000,209500,48
|
|
20230809,141600,4289669500,209500,209500,210000,209500,130
|
|
20230809,141500,4262418500,210000,209500,210000,209500,39
|
|
20230809,141400,4254245000,209500,209500,210000,209500,51
|
|
20230809,141300,4243557500,209500,210000,210000,209500,68
|
|
20230809,141200,4229299500,210000,210000,210000,209500,102
|
|
20230809,141100,4207905500,210000,210000,210000,210000,35
|
|
20230809,141000,4200555500,210000,210000,210500,210000,46
|
|
20230809,140900,4190891000,210500,210000,210500,210000,93
|
|
20230809,140800,4171340500,210000,210000,210500,210000,26
|
|
20230809,140700,4165876000,210000,210500,210500,210000,27
|
|
20230809,140600,4160204500,210500,210500,210500,210000,94
|
|
20230809,140500,4140450500,210500,210000,210500,210000,97
|
|
20230809,140400,4120065500,210500,210000,210500,210000,35
|
|
20230809,140300,4112714500,210000,210000,210500,210000,41
|
|
20230809,140200,4104102500,210500,210000,210500,210000,68
|
|
20230809,140100,4089813000,210500,210000,210500,210000,87
|
|
20230809,140000,4071526500,210000,210000,210500,210000,29
|
|
20230809,135900,4065436000,210500,210000,210500,210000,50
|
|
20230809,135800,4054926000,210000,210000,210500,210000,48
|
|
20230809,135700,4044828500,210000,210000,210500,210000,26
|
|
20230809,135600,4039366500,210000,210000,210500,210000,28
|
|
20230809,135500,4033483500,210000,210000,210500,210000,60
|
|
20230809,135400,4020874000,210500,210000,210500,210000,86
|
|
20230809,135300,4002799500,210500,210000,210500,210000,39
|
|
20230809,135200,3994607000,210000,210500,210500,210000,97
|
|
20230809,135100,3974212000,210000,210500,210500,210000,44
|
|
20230809,135000,3964966500,210500,210000,210500,210000,71
|
|
20230809,134900,3950043500,210000,210000,210500,210000,36
|
|
20230809,134800,3942480500,210000,210500,210500,210000,34
|
|
20230809,134700,3935329000,210000,210000,210500,210000,62
|
|
20230809,134600,3922295000,210000,210000,210500,210000,153
|
|
20230809,134500,3890164000,210500,210000,210500,210000,30
|
|
20230809,134400,3883859000,210000,210500,210500,210000,54
|
|
20230809,134300,3872509000,210000,210000,210500,210000,47
|
|
20230809,134200,3862627500,210500,210500,210500,210000,49
|
|
20230809,134100,3852332500,210000,210000,210500,210000,46
|
|
20230809,134000,3842656500,210000,210500,210500,210000,56
|
|
20230809,133900,3830881000,210500,210000,210500,210000,63
|
|
20230809,133800,3817647500,210000,210500,210500,210000,73
|
|
20230809,133700,3802302000,210500,210500,210500,210000,35
|
|
20230809,133600,3794940500,210500,210000,210500,210000,76
|
|
20230809,133500,3778954000,210000,211000,211000,210000,34
|
|
20230809,133400,3771805000,210500,210500,211000,210500,31
|
|
20230809,133300,3765273500,210500,210500,211000,210500,74
|
|
20230809,133200,3749690500,210000,210000,210500,210000,356
|
|
20230809,133100,3674812500,210500,210500,210500,210000,82
|
|
20230809,133000,3657558000,210000,210500,210500,210000,52
|
|
20230809,132900,3646630000,210500,210000,210500,210000,93
|
|
20230809,132800,3627076500,210000,210000,210500,210000,92
|
|
20230809,132700,3607753000,210000,210000,210500,210000,86
|
|
20230809,132600,3589686500,210000,210000,210500,210000,61
|
|
20230809,132500,3576871000,210000,210000,210500,210000,65
|
|
20230809,132400,3563209000,210000,210500,210500,210000,63
|
|
20230809,132300,3549969500,210500,210000,210500,210000,67
|
|
20230809,132200,3535892000,210000,210000,210500,210000,122
|
|
20230809,132100,3510270000,210500,210500,210500,210000,41
|
|
20230809,132000,3501645000,210000,210000,210500,210000,115
|
|
20230809,131900,3477494500,209500,210000,210000,209500,64
|
|
20230809,131800,3464076000,209500,209500,210000,209500,43
|
|
20230809,131700,3455055000,210000,209500,210000,209500,238
|
|
20230809,131600,3405085500,209500,209500,210000,209500,63
|
|
20230809,131500,3391877500,209500,209500,210000,209500,42
|
|
20230809,131400,3383072000,209500,210000,210000,209500,567
|
|
20230809,131300,3264028000,210500,210000,210500,210000,55
|
|
20230809,131200,3252472000,210000,210000,210500,210000,64
|
|
20230809,131100,3239021500,210000,210000,210000,210000,27
|
|
20230809,131000,3233351500,210500,210500,210500,210000,132
|
|
20230809,130900,3205601500,210500,210500,210500,210000,38
|
|
20230809,130800,3197611500,210000,210000,210500,210000,54
|
|
20230809,130700,3186266000,210000,210000,210500,210000,83
|
|
20230809,130600,3168821000,210500,210000,210500,210000,37
|
|
20230809,130500,3161041500,210500,210000,210500,210000,79
|
|
20230809,130400,3144418500,210500,210500,210500,210000,18
|
|
20230809,130300,3140634500,210000,210000,211000,210000,75
|
|
20230809,130200,3124856000,210500,210000,210500,210000,60
|
|
20230809,130100,3112238500,210000,210500,210500,210000,94
|
|
20230809,130000,3092465000,210000,210500,210500,210000,43
|
|
20230809,125900,3083422000,210500,210500,210500,210000,45
|
|
20230809,125800,3073959500,210000,211000,211000,210000,37
|
|
20230809,125700,3066178500,211000,211000,211000,210500,34
|
|
20230809,125600,3059017500,210500,210500,211000,210500,57
|
|
20230809,125500,3047004500,210500,210500,211000,210500,39
|
|
20230809,125400,3038792000,211000,210500,211000,210500,48
|
|
20230809,125300,3028678500,210500,210500,211000,210500,24
|
|
20230809,125200,3023625000,210500,210500,211000,210500,63
|
|
20230809,125100,3010349000,211000,211000,211000,210500,41
|
|
20230809,125000,3001710000,210500,210500,211000,210500,44
|
|
20230809,124900,2992444500,210500,210500,211000,210500,60
|
|
20230809,124800,2979800000,210500,211000,211000,210500,26
|
|
20230809,124700,2974324000,210500,211000,211000,210500,47
|
|
20230809,124600,2964420000,210500,210000,210500,210000,245
|
|
20230809,124500,2912860000,210500,210000,210500,210000,67
|
|
20230809,124400,2898776000,210500,210000,210500,210000,59
|
|
20230809,124300,2886377500,210500,210000,210500,210000,25
|
|
20230809,124200,2881120000,210000,210500,210500,210000,43
|
|
20230809,124100,2872077500,210000,210000,210500,210000,141
|
|
20230809,124000,2842416500,210500,210000,210500,210000,63
|
|
20230809,123900,2829170500,210500,210000,210500,210000,36
|
|
20230809,123800,2821607500,210500,210000,210500,210000,67
|
|
20230809,123700,2807522500,210000,210500,210500,210000,53
|
|
20230809,123600,2796384500,210000,210000,210500,210000,34
|
|
20230809,123500,2789239000,210000,210000,210500,210000,54
|
|
20230809,123400,2777896500,210000,210000,210500,210000,58
|
|
20230809,123300,2765702000,210500,210500,210500,210000,47
|
|
20230809,123200,2755820000,210500,210000,210500,210000,29
|
|
20230809,123100,2749726000,210000,210500,210500,210000,49
|
|
20230809,123000,2739428000,210500,210000,210500,210000,65
|
|
20230809,122900,2725769000,210500,210000,210500,210000,68
|
|
20230809,122800,2711476500,210500,211000,211000,210000,128
|
|
20230809,122700,2684539500,210500,210500,211000,210500,44
|
|
20230809,122600,2675264000,210500,211000,211000,210500,29
|
|
20230809,122500,2669151500,210500,211000,211000,210500,49
|
|
20230809,122400,2658828000,211000,210500,211000,210500,21
|
|
20230809,122300,2654405000,210500,210500,211000,210500,64
|
|
20230809,122200,2640917500,210500,210500,211000,210500,103
|
|
20230809,122100,2619227000,211000,210500,211000,210500,22
|
|
20230809,122000,2614592000,211000,210500,211000,210500,81
|
|
20230809,121900,2597527500,211000,210500,211000,210500,51
|
|
20230809,121800,2586782500,210500,210500,211000,210500,26
|
|
20230809,121700,2581306000,210500,210500,211000,210500,67
|
|
20230809,121600,2567198500,210500,210500,211000,210500,70
|
|
20230809,121500,2552449500,211000,211000,211000,210500,27
|
|
20230809,121400,2546759000,211000,210500,211000,210500,22
|
|
20230809,121300,2542124500,211000,210500,211000,210500,23
|
|
20230809,121200,2537277000,211000,211000,211000,210500,62
|
|
20230809,121100,2524205000,210500,210500,211000,210500,14
|
|
20230809,121000,2521254000,210500,211000,211500,210500,38
|
|
20230809,120900,2513240500,211000,211000,211500,211000,56
|
|
20230809,120800,2501411500,211000,211000,211500,211000,38
|
|
20230809,120700,2493383500,211000,211500,211500,211000,21
|
|
20230809,120600,2488947500,211000,211500,211500,211000,14
|
|
20230809,120500,2485991000,211500,211500,211500,211000,59
|
|
20230809,120400,2473524000,211500,211500,211500,211000,32
|
|
20230809,120300,2466763500,211000,211000,211000,210500,76
|
|
20230809,120200,2450733500,210500,211000,211000,210500,42
|
|
20230809,120100,2441878500,211000,211000,211000,210500,65
|
|
20230809,120000,2428169000,210500,210500,211000,210500,14
|
|
20230809,115900,2425218000,211000,210500,211000,210500,33
|
|
20230809,115800,2418264500,210500,210500,211000,210500,40
|
|
20230809,115700,2409830000,211000,210500,211000,210500,33
|
|
20230809,115600,2402875000,210500,211000,211000,210500,32
|
|
20230809,115500,2396128500,210500,210500,211000,210500,28
|
|
20230809,115400,2390229500,211000,210500,211000,210500,66
|
|
20230809,115300,2376310500,211000,211000,211000,210500,38
|
|
20230809,115200,2368305500,211000,210500,211000,210500,66
|
|
20230809,115100,2354390000,210500,211000,211000,210500,45
|
|
20230809,115000,2344907500,210500,210500,211500,210500,56
|
|
20230809,114900,2333105500,210500,211000,211500,210500,36
|
|
20230809,114800,2325508500,211000,211500,211500,211000,20
|
|
20230809,114700,2321287000,211000,211000,211000,210500,122
|
|
20230809,114600,2295553000,210500,210500,211000,210500,31
|
|
20230809,114500,2289023000,211000,211000,211000,210500,70
|
|
20230809,114400,2274257500,211000,211000,211500,211000,20
|
|
20230809,114300,2270035000,211500,211000,211500,211000,50
|
|
20230809,114200,2259466000,211500,211500,211500,211000,28
|
|
20230809,114100,2253551500,211500,211000,211500,211000,42
|
|
20230809,114000,2244685500,211000,211500,211500,211000,70
|
|
20230809,113900,2229901500,211500,211000,211500,211000,32
|
|
20230809,113800,2223144500,211500,210500,211500,210500,319
|
|
20230809,113700,2155842500,211000,210500,211000,210500,39
|
|
20230809,113600,2147622500,211000,210500,211000,210500,81
|
|
20230809,113500,2130552500,210500,211000,211000,210500,37
|
|
20230809,113400,2122759000,210500,210500,211000,210500,32
|
|
20230809,113300,2116022000,211000,210500,211000,210500,132
|
|
20230809,113200,2088189000,210500,210500,211000,210500,84
|
|
20230809,113100,2070488500,210500,211000,211000,210500,128
|
|
20230809,113000,2043537500,210500,210500,211000,210500,31
|
|
20230809,112900,2037009500,210500,210500,211000,210500,66
|
|
20230809,112800,2023096000,210500,210500,211000,210500,21
|
|
20230809,112700,2018672500,211000,210500,211000,210500,39
|
|
20230809,112600,2010459500,211000,210500,211000,210500,12
|
|
20230809,112500,2007928500,210500,210500,211000,210500,69
|
|
20230809,112400,1993387500,211000,210500,211000,210500,63
|
|
20230809,112300,1980119000,210500,210500,211000,210500,56
|
|
20230809,112200,1968319000,210500,211000,211000,210500,39
|
|
20230809,112100,1960102000,211000,211000,211000,210500,77
|
|
20230809,112000,1943874000,210500,211000,211500,210500,139
|
|
20230809,111900,1914564000,211000,211500,211500,211000,147
|
|
20230809,111800,1883543000,211000,211000,211500,211000,142
|
|
20230809,111700,1853533000,211000,211500,211500,211000,220
|
|
20230809,111600,1807014000,211500,211500,212000,211500,114
|
|
20230809,111500,1782899500,211500,211500,212000,211500,34
|
|
20230809,111400,1775706000,212000,211500,212000,211500,62
|
|
20230809,111300,1762577000,211500,212000,212500,211500,111
|
|
20230809,111200,1739045000,212500,212500,212500,212000,27
|
|
20230809,111100,1733315000,212500,212500,212500,212000,35
|
|
20230809,111000,1725884000,212500,212500,212500,212000,43
|
|
20230809,110900,1716755500,212000,212500,212500,212000,19
|
|
20230809,110800,1712724000,212500,212000,212500,212000,14
|
|
20230809,110700,1709753500,212000,211500,212500,211500,49
|
|
20230809,110600,1699367000,212000,211500,212000,211500,48
|
|
20230809,110500,1689197500,212000,212000,212000,211500,160
|
|
20230809,110400,1655278000,212000,211500,212000,211500,30
|
|
20230809,110300,1648925000,211500,212000,212000,211500,51
|
|
20230809,110200,1638121000,211500,211500,212000,211000,164
|
|
20230809,110100,1603436500,211000,211000,211500,211000,23
|
|
20230809,110000,1598579500,211500,211500,211500,211000,49
|
|
20230809,105900,1588222000,211000,211500,211500,211000,34
|
|
20230809,105800,1581037000,211000,211500,211500,211000,34
|
|
20230809,105700,1573860500,211500,211500,211500,211000,33
|
|
20230809,105600,1566889000,211000,212000,212500,211000,525
|
|
20230809,105500,1455946500,212000,212000,212000,211500,46
|
|
20230809,105400,1446195000,212500,211500,212500,211500,210
|
|
20230809,105300,1401679000,211500,211500,212000,211500,18
|
|
20230809,105200,1397867500,211500,211500,212000,211500,66
|
|
20230809,105100,1383890000,211500,211500,212000,211500,40
|
|
20230809,105000,1375426500,211500,212000,212000,211500,347
|
|
20230809,104900,1301881000,212500,212000,212500,212000,62
|
|
20230809,104800,1288718000,212000,212000,212500,212000,42
|
|
20230809,104700,1279809500,212000,212500,212500,212000,28
|
|
20230809,104600,1273869000,212000,212000,212500,212000,23
|
|
20230809,104500,1268987500,212500,212000,212500,212000,55
|
|
20230809,104400,1257310500,212000,212500,212500,212000,12
|
|
20230809,104300,1254764000,212000,212000,212500,212000,33
|
|
20230809,104200,1247763500,212500,212500,212500,212000,26
|
|
20230809,104100,1242239000,212500,212000,212500,212000,75
|
|
20230809,104000,1226321500,212000,213000,213000,212000,30
|
|
20230809,103900,1219943000,213000,212500,213000,212500,25
|
|
20230809,103800,1214625000,212500,213000,213000,212500,59
|
|
20230809,103700,1202070500,212500,213000,213000,212500,16
|
|
20230809,103600,1198669000,212500,213000,213000,212500,127
|
|
20230809,103500,1171627000,212500,212500,213000,212500,62
|
|
20230809,103400,1158447000,212500,212500,213000,212500,85
|
|
20230809,103300,1140367000,212500,212500,213000,212500,30
|
|
20230809,103200,1133988000,212500,213000,213000,212500,26
|
|
20230809,103100,1128456000,212500,213000,213000,212500,26
|
|
20230809,103000,1122922500,212500,213000,213000,212500,66
|
|
20230809,102900,1108882500,212500,213000,213000,212500,29
|
|
20230809,102800,1102716000,213000,212500,213000,212500,28
|
|
20230809,102700,1096760000,213000,213000,213000,212500,49
|
|
20230809,102600,1086331000,212500,212500,213000,212500,86
|
|
20230809,102500,1068050500,213000,213000,213000,212500,20
|
|
20230809,102400,1063796000,213000,213000,213500,212500,101
|
|
20230809,102300,1042291500,213000,213000,213000,212500,61
|
|
20230809,102200,1029312500,212500,213000,213500,212500,269
|
|
20230809,102100,972026500,213000,213000,213500,213000,18
|
|
20230809,102000,968187000,213000,213500,213500,213000,50
|
|
20230809,101900,957519000,213000,213500,213500,213000,39
|
|
20230809,101800,949205000,213000,213000,213000,213000,17
|
|
20230809,101700,945584000,213500,213500,213500,213000,33
|
|
20230809,101600,938544500,213500,213000,213500,213000,41
|
|
20230809,101500,929796000,213000,213000,213500,213000,36
|
|
20230809,101400,922123000,213000,213000,213500,213000,39
|
|
20230809,101300,913810000,213000,213000,213500,213000,17
|
|
20230809,101200,910187000,213000,213000,213500,213000,48
|
|
20230809,101100,899945000,213500,213000,213500,213000,22
|
|
20230809,101000,895256500,213500,213500,213500,213500,15
|
|
20230809,100900,892054000,213000,214000,214000,213000,42
|
|
20230809,100800,883086000,213000,213000,213500,212500,292
|
|
20230809,100700,820836000,213000,213500,213500,213000,27
|
|
20230809,100600,815078500,213500,213500,213500,213000,64
|
|
20230809,100500,801420000,213000,213500,213500,213000,49
|
|
20230809,100400,790964000,213500,213000,213500,213000,34
|
|
20230809,100300,783714000,213000,213500,214500,213000,22
|
|
20230809,100200,779015500,213500,213500,214500,213500,147
|
|
20230809,100100,747599000,213500,213000,213500,213000,33
|
|
20230809,100000,740557500,213500,213500,213500,213000,41
|
|
20230809,095900,731809500,213500,213000,213500,213000,19
|
|
20230809,095800,727754500,213500,213500,214000,213000,216
|
|
20230809,095700,681635500,213500,213500,214000,213500,21
|
|
20230809,095600,677150000,213500,213500,214000,213500,33
|
|
20230809,095500,670096500,213500,214000,214000,213500,21
|
|
20230809,095400,665609000,214000,213500,214000,213500,45
|
|
20230809,095300,655985500,213500,213500,214000,213500,15
|
|
20230809,095200,652781500,214000,214000,214000,213500,24
|
|
20230809,095100,647650500,214000,214000,214000,213500,32
|
|
20230809,095000,640808000,214000,214000,214000,213500,105
|
|
20230809,094900,618341000,214500,214500,214500,214000,14
|
|
20230809,094800,615338500,214000,214000,214500,214000,17
|
|
20230809,094700,611698500,214500,214500,215000,214500,69
|
|
20230809,094600,596883500,214000,214500,214500,214000,14
|
|
20230809,094500,593885500,214500,214000,214500,214000,29
|
|
20230809,094400,587666000,214500,215000,215000,214500,18
|
|
20230809,094300,583801500,215000,214000,215000,214000,40
|
|
20230809,094200,575222000,214500,215500,215500,214000,27
|
|
20230809,094100,569428000,215500,215000,215500,214000,23
|
|
20230809,094000,564483000,215000,215000,215000,214500,36
|
|
20230809,093900,556744500,214500,214500,214500,214500,10
|
|
20230809,093800,554599500,215000,215000,215000,215000,71
|
|
20230809,093700,539334500,214500,215000,215000,214500,36
|
|
20230809,093600,531607000,215000,214000,215000,214000,96
|
|
20230809,093500,511021500,214000,214500,214500,214000,14
|
|
20230809,093400,508023000,215000,214500,215000,214500,23
|
|
20230809,093300,503083000,214500,214500,215000,214500,60
|
|
20230809,093200,490195500,214500,214500,214500,214000,44
|
|
20230809,093100,480767000,214500,214500,214500,214000,31
|
|
20230809,093000,474126000,214000,214500,214500,214000,17
|
|
20230809,092900,470486500,214500,214000,214500,213500,56
|
|
20230809,092800,458488500,213500,213500,213500,213500,14
|
|
20230809,092700,455499500,214500,214500,214500,214500,13
|
|
20230809,092600,452711000,213500,214500,214500,213500,188
|
|
20230809,092500,412483500,213500,215000,215000,213500,97
|
|
20230809,092400,391720500,214000,214500,215000,214000,51
|
|
20230809,092300,380777500,214500,214500,214500,214000,18
|
|
20230809,092200,376921000,214500,214500,215000,214000,45
|
|
20230809,092100,367262500,214500,214000,215000,213500,105
|
|
20230809,092000,344782000,214000,214500,215000,214000,41
|
|
20230809,091900,335991000,214500,214500,214500,214000,145
|
|
20230809,091800,304895500,214000,213500,214500,213500,40
|
|
20230809,091700,296336000,214500,214000,214500,214000,16
|
|
20230809,091600,292910000,214000,214000,214000,213500,208
|
|
20230809,091500,248403000,214000,214000,215000,214000,33
|
|
20230809,091400,241326000,214000,214000,214500,214000,75
|
|
20230809,091300,225264500,214000,214000,214500,213500,57
|
|
20230809,091200,213078500,214000,214500,214500,214000,59
|
|
20230809,091100,200430000,214500,213500,214500,213500,43
|
|
20230809,091000,191233000,214000,214000,215000,213500,69
|
|
20230809,090900,176477500,213500,214000,215000,213500,118
|
|
20230809,090800,151233000,214000,214500,214500,213000,71
|
|
20230809,090700,136048500,214500,213000,214500,213000,98
|
|
20230809,090600,115103000,213500,212500,213500,212500,109
|
|
20230809,090500,91882000,212500,212500,213000,212500,39
|
|
20230809,090400,83584500,213000,212500,213000,212000,125
|
|
20230809,090300,56995000,212500,212500,213000,212500,54
|
|
20230809,090200,45508000,212500,213500,213500,212500,98
|
|
20230809,090100,24618000,213500,214000,214000,213000,70
|
|
20230809,090000,9676000,214000,215500,215500,214000,45
|