579 lines
33 KiB
CSV
579 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230907,183600,4301382500,221000,221000,221000,221000,618
|
|
20230907,183500,4301382500,221000,221000,221000,221000,0
|
|
20230907,183400,4301382500,221000,221000,221000,221000,0
|
|
20230907,183300,4301382500,221000,221000,221000,221000,0
|
|
20230907,183200,4301382500,221000,221000,221000,221000,0
|
|
20230907,183100,4301382500,221000,221000,221000,221000,0
|
|
20230907,183000,4301382500,221000,221000,221000,221000,0
|
|
20230907,182900,4301382500,221000,221000,221000,221000,0
|
|
20230907,182800,4301382500,221000,221000,221000,221000,0
|
|
20230907,182700,4301382500,221000,221000,221000,221000,0
|
|
20230907,182600,4301382500,221000,221000,221000,221000,0
|
|
20230907,182500,4301382500,221000,221000,221000,221000,0
|
|
20230907,182400,4301382500,221000,221000,221000,221000,0
|
|
20230907,182300,4301382500,221000,221000,221000,221000,0
|
|
20230907,182200,4301382500,221000,221000,221000,221000,0
|
|
20230907,182100,4301382500,221000,221000,221000,221000,0
|
|
20230907,182000,4301382500,221000,221000,221000,221000,0
|
|
20230907,181900,4301382500,221000,221000,221000,221000,0
|
|
20230907,181800,4301382500,221000,221000,221000,221000,0
|
|
20230907,181700,4301382500,221000,221000,221000,221000,0
|
|
20230907,181600,4301382500,221000,221000,221000,221000,0
|
|
20230907,181500,4301382500,221000,221000,221000,221000,0
|
|
20230907,181400,4301382500,221000,221000,221000,221000,0
|
|
20230907,181300,4301382500,221000,221000,221000,221000,0
|
|
20230907,181200,4301382500,221000,221000,221000,221000,0
|
|
20230907,181100,4301382500,221000,221000,221000,221000,0
|
|
20230907,181000,4301382500,221000,221000,221000,221000,0
|
|
20230907,180900,4301382500,221000,221000,221000,221000,0
|
|
20230907,180800,4301382500,221000,221000,221000,221000,0
|
|
20230907,180700,4301382500,221000,221000,221000,221000,0
|
|
20230907,180600,4301382500,221000,221000,221000,221000,618
|
|
20230907,180500,4301382500,221000,221000,221000,221000,0
|
|
20230907,180400,4301382500,221000,221000,221000,221000,0
|
|
20230907,180300,4301382500,221000,221000,221000,221000,0
|
|
20230907,180200,4301382500,221000,221000,221000,221000,0
|
|
20230907,180100,4301382500,221000,221000,221000,221000,0
|
|
20230907,180000,4301382500,221000,221000,221000,221000,0
|
|
20230907,175900,4301382500,221000,221000,221000,221000,0
|
|
20230907,175800,4301382500,221000,221000,221000,221000,0
|
|
20230907,175700,4301382500,221000,221000,221000,221000,0
|
|
20230907,175600,4301382500,221000,221000,221000,221000,0
|
|
20230907,175500,4301382500,221000,221000,221000,221000,0
|
|
20230907,175400,4301382500,221000,221000,221000,221000,0
|
|
20230907,175300,4301382500,221000,221000,221000,221000,0
|
|
20230907,175200,4301382500,221000,221000,221000,221000,0
|
|
20230907,175100,4301382500,221000,221000,221000,221000,0
|
|
20230907,175000,4301382500,221000,221000,221000,221000,0
|
|
20230907,174900,4301382500,221000,221000,221000,221000,0
|
|
20230907,174800,4301382500,221000,221000,221000,221000,0
|
|
20230907,174700,4301382500,221000,221000,221000,221000,0
|
|
20230907,174600,4301382500,221000,221000,221000,221000,0
|
|
20230907,174500,4301382500,221000,221000,221000,221000,0
|
|
20230907,174400,4301382500,221000,221000,221000,221000,0
|
|
20230907,174300,4301382500,221000,221000,221000,221000,0
|
|
20230907,174200,4301382500,221000,221000,221000,221000,0
|
|
20230907,174100,4301382500,221000,221000,221000,221000,0
|
|
20230907,174000,4301382500,221000,221000,221000,221000,0
|
|
20230907,173900,4301382500,221000,221000,221000,221000,0
|
|
20230907,173800,4301382500,221000,221000,221000,221000,0
|
|
20230907,173700,4301382500,221000,221000,221000,221000,0
|
|
20230907,173600,4301382500,221000,221000,221000,221000,618
|
|
20230907,173500,4301382500,221000,221000,221000,221000,0
|
|
20230907,173400,4301382500,221000,221000,221000,221000,0
|
|
20230907,173300,4301382500,221000,221000,221000,221000,0
|
|
20230907,173200,4301382500,221000,221000,221000,221000,0
|
|
20230907,173100,4301382500,221000,221000,221000,221000,0
|
|
20230907,173000,4301382500,221000,221000,221000,221000,0
|
|
20230907,172900,4301382500,221000,221000,221000,221000,0
|
|
20230907,172800,4301382500,221000,221000,221000,221000,0
|
|
20230907,172700,4301382500,221000,221000,221000,221000,0
|
|
20230907,172600,4301382500,221000,221000,221000,221000,0
|
|
20230907,172500,4301382500,221000,221000,221000,221000,0
|
|
20230907,172400,4301382500,221000,221000,221000,221000,0
|
|
20230907,172300,4301382500,221000,221000,221000,221000,0
|
|
20230907,172200,4301382500,221000,221000,221000,221000,0
|
|
20230907,172100,4301382500,221000,221000,221000,221000,0
|
|
20230907,172000,4301382500,221000,221000,221000,221000,0
|
|
20230907,171900,4301382500,221000,221000,221000,221000,0
|
|
20230907,171800,4301382500,221000,221000,221000,221000,0
|
|
20230907,171700,4301382500,221000,221000,221000,221000,0
|
|
20230907,171600,4301382500,221000,221000,221000,221000,0
|
|
20230907,171500,4301382500,221000,221000,221000,221000,0
|
|
20230907,171400,4301382500,221000,221000,221000,221000,0
|
|
20230907,171300,4301382500,221000,221000,221000,221000,0
|
|
20230907,171200,4301382500,221000,221000,221000,221000,0
|
|
20230907,171100,4301382500,221000,221000,221000,221000,0
|
|
20230907,171000,4301382500,221000,221000,221000,221000,0
|
|
20230907,170900,4301382500,221000,221000,221000,221000,0
|
|
20230907,170800,4301382500,221000,221000,221000,221000,0
|
|
20230907,170700,4301382500,221000,221000,221000,221000,0
|
|
20230907,170600,4301382500,221000,221000,221000,221000,618
|
|
20230907,170500,4301382500,221000,221000,221000,221000,0
|
|
20230907,170400,4301382500,221000,221000,221000,221000,0
|
|
20230907,170300,4301382500,221000,221000,221000,221000,0
|
|
20230907,170200,4301382500,221000,221000,221000,221000,0
|
|
20230907,170100,4301382500,221000,221000,221000,221000,0
|
|
20230907,170000,4301382500,221000,221000,221000,221000,0
|
|
20230907,165900,4301382500,221000,221000,221000,221000,0
|
|
20230907,165800,4301382500,221000,221000,221000,221000,0
|
|
20230907,165700,4301382500,221000,221000,221000,221000,0
|
|
20230907,165600,4301382500,221000,221000,221000,221000,0
|
|
20230907,165500,4301382500,221000,221000,221000,221000,0
|
|
20230907,165400,4301382500,221000,221000,221000,221000,0
|
|
20230907,165300,4301382500,221000,221000,221000,221000,0
|
|
20230907,165200,4301382500,221000,221000,221000,221000,0
|
|
20230907,165100,4301382500,221000,221000,221000,221000,0
|
|
20230907,165000,4301382500,221000,221000,221000,221000,0
|
|
20230907,164900,4301382500,221000,221000,221000,221000,0
|
|
20230907,164800,4301382500,221000,221000,221000,221000,0
|
|
20230907,164700,4301382500,221000,221000,221000,221000,0
|
|
20230907,164600,4301382500,221000,221000,221000,221000,0
|
|
20230907,164500,4301382500,221000,221000,221000,221000,0
|
|
20230907,164400,4301382500,221000,221000,221000,221000,0
|
|
20230907,164300,4301382500,221000,221000,221000,221000,0
|
|
20230907,164200,4301382500,221000,221000,221000,221000,0
|
|
20230907,164100,4301382500,221000,221000,221000,221000,0
|
|
20230907,164000,4301382500,221000,221000,221000,221000,0
|
|
20230907,163900,4301382500,221000,221000,221000,221000,0
|
|
20230907,163800,4301382500,221000,221000,221000,221000,0
|
|
20230907,163700,4301382500,221000,221000,221000,221000,0
|
|
20230907,163600,4301382500,221000,221000,221000,221000,618
|
|
20230907,163500,4301382500,221000,221000,221000,221000,0
|
|
20230907,163400,4301382500,221000,221000,221000,221000,0
|
|
20230907,163300,4301382500,221000,221000,221000,221000,0
|
|
20230907,163200,4301382500,221000,221000,221000,221000,0
|
|
20230907,163100,4301382500,221000,221000,221000,221000,0
|
|
20230907,163000,4301382500,221000,221000,221000,221000,0
|
|
20230907,162900,4301382500,221000,221000,221000,221000,0
|
|
20230907,162800,4301382500,221000,221000,221000,221000,0
|
|
20230907,162700,4301382500,221000,221000,221000,221000,0
|
|
20230907,162600,4301382500,221000,221000,221000,221000,0
|
|
20230907,162500,4301382500,221000,221000,221000,221000,0
|
|
20230907,162400,4301382500,221000,221000,221000,221000,0
|
|
20230907,162300,4301382500,221000,221000,221000,221000,0
|
|
20230907,162200,4301382500,221000,221000,221000,221000,0
|
|
20230907,162100,4301382500,221000,221000,221000,221000,0
|
|
20230907,162000,4301382500,221000,221000,221000,221000,0
|
|
20230907,161900,4301382500,221000,221000,221000,221000,0
|
|
20230907,161800,4301382500,221000,221000,221000,221000,0
|
|
20230907,161700,4301382500,221000,221000,221000,221000,0
|
|
20230907,161600,4301382500,221000,221000,221000,221000,0
|
|
20230907,161500,4301382500,221000,221000,221000,221000,0
|
|
20230907,161400,4301382500,221000,221000,221000,221000,0
|
|
20230907,161300,4301382500,221000,221000,221000,221000,0
|
|
20230907,161200,4301382500,221000,221000,221000,221000,0
|
|
20230907,161100,4301382500,221000,221000,221000,221000,0
|
|
20230907,161000,4301382500,221000,221000,221000,221000,0
|
|
20230907,160900,4301382500,221000,221000,221000,221000,0
|
|
20230907,160800,4301382500,221000,221000,221000,221000,0
|
|
20230907,160700,4301382500,221000,221000,221000,221000,0
|
|
20230907,160600,4301382500,221000,221000,221000,221000,618
|
|
20230907,160500,4301382500,221000,221000,221000,221000,0
|
|
20230907,160400,4301382500,221000,221000,221000,221000,0
|
|
20230907,160300,4301382500,221000,221000,221000,221000,0
|
|
20230907,160200,4301382500,221000,221000,221000,221000,0
|
|
20230907,160100,4301382500,221000,221000,221000,221000,0
|
|
20230907,160000,4301382500,221000,221000,221000,221000,0
|
|
20230907,155900,4301382500,221000,221000,221000,221000,0
|
|
20230907,155800,4301382500,221000,221000,221000,221000,0
|
|
20230907,155700,4301382500,221000,221000,221000,221000,0
|
|
20230907,155600,4301382500,221000,221000,221000,221000,0
|
|
20230907,155500,4301382500,221000,221000,221000,221000,0
|
|
20230907,155400,4301382500,221000,221000,221000,221000,0
|
|
20230907,155300,4301382500,221000,221000,221000,221000,0
|
|
20230907,155200,4301382500,221000,221000,221000,221000,0
|
|
20230907,155100,4301382500,221000,221000,221000,221000,0
|
|
20230907,155000,4301382500,221000,221000,221000,221000,0
|
|
20230907,154900,4301382500,221000,221000,221000,221000,0
|
|
20230907,154800,4301382500,221000,221000,221000,221000,0
|
|
20230907,154700,4301382500,221000,221000,221000,221000,0
|
|
20230907,154600,4301382500,221000,221000,221000,221000,0
|
|
20230907,154500,4301382500,221000,221000,221000,221000,0
|
|
20230907,154400,4301382500,221000,221000,221000,221000,0
|
|
20230907,154300,4301382500,221000,221000,221000,221000,0
|
|
20230907,154200,4301382500,221000,221000,221000,221000,0
|
|
20230907,154100,4301382500,221000,221000,221000,221000,0
|
|
20230907,154000,4301382500,221000,221000,221000,221000,0
|
|
20230907,153900,4301382500,221000,221000,221000,221000,0
|
|
20230907,153800,4301382500,221000,221000,221000,221000,0
|
|
20230907,153700,4301382500,221000,221000,221000,221000,0
|
|
20230907,153600,4301382500,221000,221000,221000,221000,618
|
|
20230907,153500,4301382500,221000,221000,221000,221000,0
|
|
20230907,153400,4301382500,221000,221000,221000,221000,0
|
|
20230907,153300,4301382500,221000,221000,221000,221000,0
|
|
20230907,153200,4301382500,221000,221000,221000,221000,0
|
|
20230907,153100,4301382500,221000,221000,221000,221000,0
|
|
20230907,153000,4301382500,221000,221000,221000,221000,618
|
|
20230907,152900,4164804500,222000,222000,222000,222000,0
|
|
20230907,152800,4164804500,222000,222000,222000,222000,0
|
|
20230907,152700,4164804500,222000,222000,222000,222000,0
|
|
20230907,152600,4164804500,222000,222000,222000,222000,0
|
|
20230907,152500,4164804500,222000,222000,222000,222000,0
|
|
20230907,152400,4164804500,222000,222000,222000,222000,0
|
|
20230907,152300,4164804500,222000,222000,222000,222000,0
|
|
20230907,152200,4164804500,222000,222000,222000,222000,0
|
|
20230907,152100,4164804500,222000,222000,222000,222000,0
|
|
20230907,152000,4164804500,222000,222000,222000,222000,0
|
|
20230907,151900,4164804500,222000,220500,222000,220500,73
|
|
20230907,151800,4148639000,221500,220500,221500,220000,232
|
|
20230907,151700,4097445000,220500,220000,220500,220000,16
|
|
20230907,151600,4093924000,220500,220500,220500,220000,12
|
|
20230907,151500,4091280500,220500,220500,220500,220500,17
|
|
20230907,151400,4087532000,220500,221000,221500,220500,218
|
|
20230907,151300,4039337500,221000,221000,221000,221000,12
|
|
20230907,151200,4036685500,220500,220500,220500,220500,29
|
|
20230907,151100,4030291000,220500,219500,220500,219500,145
|
|
20230907,151000,3998452000,219500,220000,220500,219500,168
|
|
20230907,150900,3961517500,220500,219500,220500,219500,40
|
|
20230907,150800,3952716000,220000,220000,220000,219500,31
|
|
20230907,150700,3945898500,220000,220000,220000,220000,15
|
|
20230907,150600,3942598500,219500,220000,220000,219500,26
|
|
20230907,150500,3936888500,220000,220000,220000,219500,24
|
|
20230907,150400,3931612500,219000,220000,220000,219000,20
|
|
20230907,150300,3927221500,219000,220000,220000,219000,18
|
|
20230907,150200,3923268500,220000,220000,220000,220000,6
|
|
20230907,150100,3921948500,219500,219000,220000,219000,33
|
|
20230907,150000,3914706000,220000,219000,220000,219000,22
|
|
20230907,145900,3909871500,219000,220000,220000,219000,145
|
|
20230907,145800,3878041000,220000,220000,220000,220000,15
|
|
20230907,145700,3874741000,220000,219500,220000,219500,79
|
|
20230907,145600,3857395500,219500,220000,220000,219500,22
|
|
20230907,145500,3852559500,220000,219500,220000,219500,19
|
|
20230907,145400,3848380500,220000,219500,220000,219500,29
|
|
20230907,145300,3842005500,219500,220500,220500,219500,59
|
|
20230907,145200,3829026000,221000,221000,221000,219500,163
|
|
20230907,145100,3793173500,221000,220500,221000,220000,18
|
|
20230907,145000,3789202500,220500,220000,220500,220000,27
|
|
20230907,144900,3783251000,220500,221000,221000,220500,17
|
|
20230907,144800,3779496000,220500,220000,221000,220000,30
|
|
20230907,144700,3772879000,220500,220500,221000,220500,22
|
|
20230907,144600,3768024000,220000,220000,221000,220000,28
|
|
20230907,144500,3761849000,220500,220000,220500,220000,21
|
|
20230907,144400,3757221000,220500,220500,220500,220500,20
|
|
20230907,144300,3752811000,220500,220000,220500,220000,14
|
|
20230907,144200,3749724500,220000,220000,221000,220000,44
|
|
20230907,144100,3740028000,220500,220500,220500,220500,16
|
|
20230907,144000,3736500000,220000,220500,220500,219500,15
|
|
20230907,143900,3733197500,220000,220500,221000,219500,402
|
|
20230907,143800,3644751000,221000,220500,221000,220500,30
|
|
20230907,143700,3638126000,220500,221000,221000,220500,17
|
|
20230907,143600,3634369500,220500,220500,221000,220000,28
|
|
20230907,143500,3628188000,221000,221000,221000,220500,8
|
|
20230907,143400,3626420500,220500,220500,221000,220500,22
|
|
20230907,143300,3621563500,221000,221000,221000,220000,24
|
|
20230907,143200,3616266500,220500,221000,221000,220500,73
|
|
20230907,143100,3600158500,221000,221000,221000,220500,26
|
|
20230907,143000,3594414500,221000,220500,221000,220500,8
|
|
20230907,142900,3592647500,221000,220500,221000,220500,23
|
|
20230907,142800,3587566000,220500,221000,221000,220500,17
|
|
20230907,142700,3583811000,221000,220000,221000,220000,68
|
|
20230907,142600,3568814500,220500,220500,220500,220000,102
|
|
20230907,142500,3546324000,220500,220000,220500,220000,23
|
|
20230907,142400,3541256000,220500,220000,220500,220000,28
|
|
20230907,142300,3535087000,220500,220500,220500,220000,21
|
|
20230907,142200,3530459500,220000,220500,220500,220000,25
|
|
20230907,142100,3524950500,220500,220000,220500,220000,12
|
|
20230907,142000,3522307500,220000,219500,220000,219500,30
|
|
20230907,141900,3515708000,220000,219500,220000,219000,17
|
|
20230907,141800,3511976500,219500,219000,220000,219000,9
|
|
20230907,141700,3510001500,219000,219500,220000,219000,13
|
|
20230907,141600,3507151500,220000,219000,220000,219000,6
|
|
20230907,141500,3505836500,219500,220000,220000,219500,14
|
|
20230907,141400,3502761000,219500,220000,220000,219500,110
|
|
20230907,141300,3478611000,219500,219500,219500,219500,0
|
|
20230907,141200,3478611000,219500,220000,220500,219500,20
|
|
20230907,141100,3474217500,220500,220000,220500,220000,4
|
|
20230907,141000,3473337000,219500,219500,219500,219500,8
|
|
20230907,140900,3471581000,219500,219500,220000,219500,15
|
|
20230907,140800,3468285500,220000,219500,220000,218500,36
|
|
20230907,140700,3460393500,219000,219500,219500,219000,63
|
|
20230907,140600,3446594000,220500,220000,220500,218000,1482
|
|
20230907,140500,3122641500,220000,219500,220000,219500,4
|
|
20230907,140400,3121763000,220000,219000,220000,219000,108
|
|
20230907,140300,3098110000,219500,219500,220000,219500,109
|
|
20230907,140200,3074182500,219500,220000,220000,219500,6
|
|
20230907,140100,3072863500,219500,219500,220000,219500,9
|
|
20230907,140000,3070885000,219500,220000,221000,219500,24
|
|
20230907,135900,3065610000,220000,219500,221000,219500,21
|
|
20230907,135800,3060992000,219500,220000,220000,219500,50
|
|
20230907,135700,3050015000,220000,219500,220500,219500,352
|
|
20230907,135600,2972571000,220000,219500,220500,219500,46
|
|
20230907,135500,2962449500,220000,221000,221000,220000,74
|
|
20230907,135400,2946137000,219500,219500,221000,219500,236
|
|
20230907,135300,2894333500,219500,220000,220000,219500,24
|
|
20230907,135200,2889062000,220000,220000,220500,220000,10
|
|
20230907,135100,2886860000,220000,220500,220500,220000,53
|
|
20230907,135000,2875176000,220500,220000,220500,220000,11
|
|
20230907,134900,2872753500,220000,220500,221000,220000,145
|
|
20230907,134800,2840849000,220500,220000,221000,220000,12
|
|
20230907,134700,2838207000,220500,220000,220500,220000,13
|
|
20230907,134600,2835344500,220500,220000,220500,220000,6
|
|
20230907,134500,2834022500,220000,220000,220500,220000,14
|
|
20230907,134400,2830940500,220000,220000,221000,220000,172
|
|
20230907,134300,2793080000,220000,220000,220500,220000,106
|
|
20230907,134200,2769758000,220000,220000,220500,220000,17
|
|
20230907,134100,2766016000,220000,220000,220000,220000,0
|
|
20230907,134000,2766016000,220000,220500,220500,220000,12
|
|
20230907,133900,2763374000,220500,220000,220500,220000,11
|
|
20230907,133800,2760952000,221000,220500,221000,220000,368
|
|
20230907,133700,2679944000,221000,220500,221000,220500,5
|
|
20230907,133600,2678839500,221000,220500,221000,220500,9
|
|
20230907,133500,2676852500,221000,220500,221500,220500,22
|
|
20230907,133400,2671986000,221000,221000,221000,220500,15
|
|
20230907,133300,2668672500,221000,221000,222000,220500,100
|
|
20230907,133200,2646529000,221000,221000,221000,220500,36
|
|
20230907,133100,2638576500,221000,221000,221000,220500,11
|
|
20230907,133000,2636147500,220500,220500,221000,220500,13
|
|
20230907,132900,2633276500,221000,221000,221000,221000,21
|
|
20230907,132800,2628635500,220500,221000,221000,220500,9
|
|
20230907,132700,2626647500,221000,221000,221000,220500,38
|
|
20230907,132600,2618256000,222000,220500,222000,220500,204
|
|
20230907,132500,2573271000,220500,222000,222000,220500,328
|
|
20230907,132400,2500677500,221500,221000,221500,221000,10
|
|
20230907,132300,2498464500,221000,221000,221500,221000,35
|
|
20230907,132200,2490727000,221000,221500,221500,221000,12
|
|
20230907,132100,2488070500,221500,221500,221500,221000,10
|
|
20230907,132000,2485856000,221500,221500,221500,221500,30
|
|
20230907,131900,2479211000,221000,221500,221500,221000,31
|
|
20230907,131800,2472348000,221000,221000,221000,221000,4
|
|
20230907,131700,2471464000,221500,221000,221500,221000,12
|
|
20230907,131600,2468806500,221000,221000,221500,221000,17
|
|
20230907,131500,2465047500,221000,221500,221500,221000,9
|
|
20230907,131400,2463057000,221500,221000,221500,221000,5
|
|
20230907,131300,2461950000,221500,221500,221500,221500,10
|
|
20230907,131200,2459735000,221000,221000,221000,221000,7
|
|
20230907,131100,2458188000,221500,221500,221500,221000,7
|
|
20230907,131000,2456638000,221500,221500,221500,221500,3
|
|
20230907,130900,2455973500,221000,221500,221500,221000,11
|
|
20230907,130800,2453539000,221000,221000,221000,221000,43
|
|
20230907,130700,2444036000,221500,221500,221500,221500,4
|
|
20230907,130600,2443150000,221500,221000,221500,221000,33
|
|
20230907,130500,2435854500,221000,221500,221500,221000,8
|
|
20230907,130400,2434086000,221000,221000,221500,221000,9
|
|
20230907,130300,2432094500,221000,221000,221500,221000,11
|
|
20230907,130200,2429662000,221500,221500,221500,221500,1
|
|
20230907,130100,2429440500,221500,221500,221500,221500,5
|
|
20230907,130000,2428333000,221000,221000,221500,221000,22
|
|
20230907,125900,2423468500,221000,221000,221500,221000,7
|
|
20230907,125800,2421921000,221500,221000,221500,221000,6
|
|
20230907,125700,2420592500,221000,221000,221500,221000,15
|
|
20230907,125600,2417276000,221500,221500,221500,221500,9
|
|
20230907,125500,2415282500,221500,221000,221500,221000,13
|
|
20230907,125400,2412408000,221000,221500,222000,221000,35
|
|
20230907,125300,2404644500,222000,221500,222000,221000,11
|
|
20230907,125200,2402205500,221000,221500,221500,221000,23
|
|
20230907,125100,2397112500,221500,221000,221500,221000,29
|
|
20230907,125000,2390689500,221000,222500,222500,221000,58
|
|
20230907,124900,2377850500,221500,222500,222500,221500,3
|
|
20230907,124800,2377185000,221500,222000,222000,221500,176
|
|
20230907,124700,2338160500,222000,222000,222000,222000,37
|
|
20230907,124600,2329946500,221500,221500,221500,221500,1
|
|
20230907,124500,2329725000,222000,222000,222000,221500,19
|
|
20230907,124400,2325514000,222000,222000,222000,222000,4
|
|
20230907,124300,2324626000,221500,221500,222000,221500,10
|
|
20230907,124200,2322409000,221500,221500,222000,221500,6
|
|
20230907,124100,2321079500,222000,221500,222000,221500,6
|
|
20230907,124000,2319748000,221500,221500,221500,221500,17
|
|
20230907,123900,2315982500,221000,221000,222000,221000,13
|
|
20230907,123800,2313108500,221500,221500,222000,221500,52
|
|
20230907,123700,2301590000,221500,221500,222000,221500,14
|
|
20230907,123600,2298487000,222000,221500,222000,221000,6
|
|
20230907,123500,2297157500,221500,221500,221500,221500,4
|
|
20230907,123400,2296271500,221500,221500,221500,221500,12
|
|
20230907,123300,2293613500,221000,221500,221500,221000,12
|
|
20230907,123200,2290960000,221000,221000,221000,221000,2
|
|
20230907,123100,2290518000,221500,221000,222000,221000,11
|
|
20230907,123000,2288084000,221000,221500,222000,221000,28
|
|
20230907,122900,2281882500,221500,221500,221500,221500,2
|
|
20230907,122800,2281439500,221500,221500,222000,221500,9
|
|
20230907,122700,2279445500,221500,221500,222000,221500,8
|
|
20230907,122600,2277672000,221500,222000,222000,221500,4
|
|
20230907,122500,2276785500,221500,221500,221500,221500,12
|
|
20230907,122400,2274127500,221000,221000,221500,221000,15
|
|
20230907,122300,2270810500,221500,221000,221500,221000,4
|
|
20230907,122200,2269926000,221500,221000,221500,221000,16
|
|
20230907,122100,2266388000,221000,221500,221500,221000,16
|
|
20230907,122000,2262844500,221500,221500,221500,221500,10
|
|
20230907,121900,2260629500,221500,221000,221500,221000,2
|
|
20230907,121800,2260187000,221000,221000,221500,221000,8
|
|
20230907,121700,2258416500,221500,221500,221500,221500,70
|
|
20230907,121600,2242911500,221000,221000,221000,221000,5
|
|
20230907,121500,2241806500,221500,221000,221500,221000,10
|
|
20230907,121400,2239594500,221000,221500,221500,221000,11
|
|
20230907,121300,2237162000,221500,221000,221500,221000,3
|
|
20230907,121200,2236498500,221500,221000,221500,221000,19
|
|
20230907,121100,2232296500,221000,221500,221500,221000,5
|
|
20230907,121000,2231189500,221000,221000,221000,221000,2
|
|
20230907,120900,2230747500,221500,221000,221500,221000,7
|
|
20230907,120800,2229198500,221500,221500,222000,221500,76
|
|
20230907,120700,2212363000,221500,222500,222500,221500,30
|
|
20230907,120600,2205715000,221500,222000,222000,221500,196
|
|
20230907,120500,2162248500,222500,222000,222500,222000,6
|
|
20230907,120400,2160914500,222000,222500,222500,222000,5
|
|
20230907,120300,2159802500,222500,222000,222500,222000,3
|
|
20230907,120200,2159136000,222500,222500,222500,222000,6
|
|
20230907,120100,2157801500,222500,222500,222500,222000,16
|
|
20230907,120000,2154242000,222000,222500,222500,222000,18
|
|
20230907,115900,2150244500,222500,222500,222500,222000,12
|
|
20230907,115800,2147575000,222500,222500,222500,222500,9
|
|
20230907,115700,2145572500,222000,222000,222500,222000,7
|
|
20230907,115600,2144017000,222500,222500,222500,222000,13
|
|
20230907,115500,2141125500,222500,222500,222500,222000,9
|
|
20230907,115400,2139123500,222500,222000,222500,222000,13
|
|
20230907,115300,2136233000,222000,222000,222500,222000,5
|
|
20230907,115200,2135121500,222000,222500,222500,222000,12
|
|
20230907,115100,2132453500,222500,222000,222500,222000,11
|
|
20230907,115000,2130007000,222500,222500,222500,222500,5
|
|
20230907,114900,2128894500,222500,222500,222500,222500,3
|
|
20230907,114800,2128227000,222500,222000,222500,222000,16
|
|
20230907,114700,2124670000,222000,222000,222500,222000,19
|
|
20230907,114600,2120450000,222500,222000,222500,222000,12
|
|
20230907,114500,2117781500,222000,222000,222500,222000,20
|
|
20230907,114400,2113337500,222500,222500,222500,222000,13
|
|
20230907,114300,2110446000,222000,222000,222500,222000,16
|
|
20230907,114200,2106891500,222000,222000,222500,222000,11
|
|
20230907,114100,2104445500,222000,222500,222500,222000,16
|
|
20230907,114000,2100889500,222000,222500,222500,222000,12
|
|
20230907,113900,2098223000,222000,222500,222500,222000,12
|
|
20230907,113800,2095554000,222000,222500,222500,222000,8
|
|
20230907,113700,2093775000,222000,222000,222500,222000,15
|
|
20230907,113600,2090444000,222500,222000,222500,222000,13
|
|
20230907,113500,2087553500,222500,222500,222500,222500,8
|
|
20230907,113400,2085773500,222500,222000,222500,222000,8
|
|
20230907,113300,2083994500,222500,222500,222500,222000,56
|
|
20230907,113200,2071559500,222500,223500,223500,222000,117
|
|
20230907,113100,2045524500,222500,223000,223500,222500,63
|
|
20230907,113000,2031498500,223000,222500,223000,222500,57
|
|
20230907,112900,2018793000,222500,223500,223500,222500,9
|
|
20230907,112800,2016785500,222500,223500,223500,222500,20
|
|
20230907,112700,2012325500,223500,222500,223500,222500,24
|
|
20230907,112600,2006964000,223500,222500,223500,222500,23
|
|
20230907,112500,2001834000,223000,223000,223000,223000,56
|
|
20230907,112400,1989346000,223000,222500,223000,222500,9
|
|
20230907,112300,1987340500,223000,222500,223000,222500,14
|
|
20230907,112200,1984221000,222500,223000,223000,222500,13
|
|
20230907,112100,1981324000,223000,222500,223000,222500,3
|
|
20230907,112000,1980655500,222500,223500,223500,222500,87
|
|
20230907,111900,1961253500,223000,223000,223500,223000,136
|
|
20230907,111800,1930922500,223000,223000,223000,222500,13
|
|
20230907,111700,1928025500,222500,222500,222500,222500,2
|
|
20230907,111600,1927580500,223000,223000,223000,222500,20
|
|
20230907,111500,1923124500,223000,222500,223000,222500,12
|
|
20230907,111400,1920450000,222500,223000,223000,222500,12
|
|
20230907,111300,1917778000,223000,223000,223000,222500,39
|
|
20230907,111200,1909083000,223000,222500,223000,222500,14
|
|
20230907,111100,1905964000,223000,223000,223000,223000,4
|
|
20230907,111000,1905072000,223000,223000,223000,223000,11
|
|
20230907,110900,1902619000,223000,222500,223000,222500,9
|
|
20230907,110800,1900613500,223000,223000,223000,222500,13
|
|
20230907,110700,1897718000,223000,222500,223000,222500,12
|
|
20230907,110600,1895044000,223000,223000,223000,222500,17
|
|
20230907,110500,1891258000,223000,223000,223000,222500,8
|
|
20230907,110400,1889475500,222500,222500,223000,222500,29
|
|
20230907,110300,1883020500,222500,222000,223000,222000,28
|
|
20230907,110200,1876787000,222000,223000,223000,222000,18
|
|
20230907,110100,1872780000,222500,222000,222500,222000,19
|
|
20230907,110000,1868553000,222500,222000,223000,222000,67
|
|
20230907,105900,1853648000,222000,222500,222500,222000,11
|
|
20230907,105800,1851202000,222000,222500,222500,222000,9
|
|
20230907,105700,1849201000,222500,222500,222500,222500,5
|
|
20230907,105600,1848088500,222500,222000,222500,222000,9
|
|
20230907,105500,1846086500,222500,222500,222500,222000,11
|
|
20230907,105400,1843639500,222500,222000,223000,222000,9
|
|
20230907,105300,1841637500,223000,222500,223000,222500,9
|
|
20230907,105200,1839633000,222500,222500,222500,222000,141
|
|
20230907,105100,1808263500,222500,222500,222500,222000,14
|
|
20230907,105000,1805151000,222500,222500,222500,222000,16
|
|
20230907,104900,1801591500,221500,222500,222500,221500,13
|
|
20230907,104800,1798703500,222000,222000,222500,222000,102
|
|
20230907,104700,1776057000,222000,222000,222500,221500,22
|
|
20230907,104600,1771172000,222500,222500,222500,222000,16
|
|
20230907,104500,1767615500,222000,222000,222000,222000,8
|
|
20230907,104400,1765839500,222000,222500,222500,222000,20
|
|
20230907,104300,1761395000,222500,222500,222500,222000,21
|
|
20230907,104200,1756729000,222500,222500,222500,222000,17
|
|
20230907,104100,1752951500,222000,222000,222000,221500,44
|
|
20230907,104000,1743184000,222000,221500,222000,221500,8
|
|
20230907,103900,1741408500,222000,221500,222000,221500,13
|
|
20230907,103800,1738524000,221500,222000,222000,221500,6
|
|
20230907,103700,1737192500,222000,221500,222000,221500,15
|
|
20230907,103600,1733866500,222000,221500,222000,221500,21
|
|
20230907,103500,1729211500,221500,222000,222000,221500,5
|
|
20230907,103400,1728102000,222000,222000,222000,222000,8
|
|
20230907,103300,1726326000,222000,221500,222000,221500,13
|
|
20230907,103200,1723443500,222000,222000,222000,221500,17
|
|
20230907,103100,1719673000,222000,222000,222000,221500,10
|
|
20230907,103000,1717453500,222000,222000,222000,221500,10
|
|
20230907,102900,1715235000,222000,221500,222000,221500,18
|
|
20230907,102800,1711244000,222000,222000,222000,222000,8
|
|
20230907,102700,1709468000,221500,221500,222000,221500,12
|
|
20230907,102600,1706806000,222000,221500,222000,221500,39
|
|
20230907,102500,1698164000,222000,222000,222000,221500,17
|
|
20230907,102400,1694395500,221500,221500,222000,221500,11
|
|
20230907,102300,1691956000,222000,222000,222000,221500,22
|
|
20230907,102200,1687076000,222000,221500,222000,221500,3
|
|
20230907,102100,1686411000,221500,221500,222000,221500,21
|
|
20230907,102000,1681755500,221500,221500,222000,221500,34
|
|
20230907,101900,1674214000,222000,222000,222000,221500,14
|
|
20230907,101800,1671106500,222000,221500,222000,221500,59
|
|
20230907,101700,1658010000,222000,222000,222000,221500,18
|
|
20230907,101600,1654014500,221500,222000,222000,221500,9
|
|
20230907,101500,1652017500,221500,221500,222000,221500,8
|
|
20230907,101400,1650243500,221500,221000,221500,221000,8
|
|
20230907,101300,1648472500,222500,221000,222500,220500,555
|
|
20230907,101200,1525653000,221500,221500,222000,221500,153
|
|
20230907,101100,1491710500,222000,221000,222000,221000,113
|
|
20230907,101000,1466643000,221500,221500,221500,221500,5
|
|
20230907,100900,1465535500,221500,221000,221500,221000,32
|
|
20230907,100800,1458457000,221500,221000,221500,221000,16
|
|
20230907,100700,1454918000,221000,221000,221500,221000,19
|
|
20230907,100600,1450717000,221000,221000,221500,221000,17
|
|
20230907,100500,1446958500,221500,221000,221500,221000,14
|
|
20230907,100400,1443861500,221000,221500,221500,221000,139
|
|
20230907,100300,1413141000,221500,221000,221500,221000,6
|
|
20230907,100200,1411813000,221500,221000,221500,221000,20
|
|
20230907,100100,1407392500,221500,221000,221500,220500,212
|
|
20230907,100000,1360544500,221500,221500,221500,221000,13
|
|
20230907,095900,1357669000,221000,221500,221500,221000,155
|
|
20230907,095800,1323403500,222000,221500,222000,221500,9
|
|
20230907,095700,1321409000,222000,222500,223000,222000,169
|
|
20230907,095600,1283829500,222500,223000,223000,222500,15
|
|
20230907,095500,1280490000,223000,223500,223500,223000,52
|
|
20230907,095400,1268891500,223500,223500,224000,223500,284
|
|
20230907,095300,1205417000,224000,223500,224000,223500,4
|
|
20230907,095200,1204521500,224000,222500,224000,222500,15
|
|
20230907,095100,1201168500,223500,224000,224500,222500,1517
|
|
20230907,095000,862158500,224500,224500,224500,224000,72
|
|
20230907,094900,845995000,224500,224000,224500,224000,14
|
|
20230907,094800,842857500,224500,224000,224500,224000,17
|
|
20230907,094700,839042000,224500,224500,224500,224000,45
|
|
20230907,094600,828940000,224500,224500,224500,224500,11
|
|
20230907,094500,826470500,224500,223000,224500,223000,176
|
|
20230907,094400,787030500,224000,223500,224000,223500,28
|
|
20230907,094300,780763500,224000,224000,224500,223500,83
|
|
20230907,094200,762158500,224500,223500,224500,223500,48
|
|
20230907,094100,751402500,224000,224000,224000,223500,25
|
|
20230907,094000,745809000,223500,223500,224500,223000,220
|
|
20230907,093900,696530500,223500,224500,224500,223000,446
|
|
20230907,093800,596740000,225000,224500,225000,224500,20
|
|
20230907,093700,592248500,224500,224000,224500,224000,41
|
|
20230907,093600,583045500,224500,224000,224500,223500,32
|
|
20230907,093500,575872000,224000,224500,224500,224000,23
|
|
20230907,093400,570719000,224000,224500,225000,224000,71
|
|
20230907,093300,554783000,224000,224500,225000,224000,90
|
|
20230907,093200,534589000,224000,225000,225000,224000,23
|
|
20230907,093100,529419500,225000,224500,225000,224500,54
|
|
20230907,093000,517290000,224000,224500,224500,224000,16
|
|
20230907,092900,513698500,224500,223500,224500,223000,205
|
|
20230907,092800,467926000,223500,224000,224000,223500,304
|
|
20230907,092700,399941000,225000,224000,225000,223500,136
|
|
20230907,092600,369497500,224500,225000,225000,224000,47
|
|
20230907,092500,358939500,224000,224000,225000,224000,53
|
|
20230907,092400,347039500,224000,225000,225000,224000,59
|
|
20230907,092300,333781500,225000,224500,225000,224500,37
|
|
20230907,092200,325469500,224500,224500,224500,224000,58
|
|
20230907,092100,312449500,224000,225500,225500,224000,158
|
|
20230907,092000,277011500,225500,225000,225500,224500,67
|
|
20230907,091900,261932000,225000,224500,225000,224500,90
|
|
20230907,091800,241702000,224500,224500,224500,224000,21
|
|
20230907,091700,236988000,223500,224000,224500,223500,61
|
|
20230907,091600,223328500,224000,224000,224500,224000,38
|
|
20230907,091500,214809000,224000,224000,224000,223500,39
|
|
20230907,091400,206073500,224000,223500,224000,223000,26
|
|
20230907,091300,200264000,223500,223500,224000,223000,67
|
|
20230907,091200,185279000,224000,224000,224000,223500,32
|
|
20230907,091100,178124000,224000,223000,224000,223000,171
|
|
20230907,091000,139920500,223000,222500,223000,222500,14
|
|
20230907,090900,136802500,222500,222000,222500,221500,62
|
|
20230907,090800,123046500,221500,221500,221500,221000,77
|
|
20230907,090700,105991500,221500,221500,221500,221500,63
|
|
20230907,090600,92037000,221500,222000,222000,221500,6
|
|
20230907,090500,90707500,222500,222000,222500,222000,24
|
|
20230907,090400,85378000,222000,221000,222000,221000,43
|
|
20230907,090300,75833000,222000,220500,222000,220500,73
|
|
20230907,090200,59677000,220500,220500,220500,220500,35
|
|
20230907,090100,51959500,220000,220000,220500,220000,109
|
|
20230907,090000,27976500,221000,220000,221500,220000,112
|