579 lines
33 KiB
CSV
579 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230908,183600,4491182000,224500,224500,224500,224500,326
|
|
20230908,183500,4491182000,224500,224500,224500,224500,0
|
|
20230908,183400,4491182000,224500,224500,224500,224500,0
|
|
20230908,183300,4491182000,224500,224500,224500,224500,0
|
|
20230908,183200,4491182000,224500,224500,224500,224500,0
|
|
20230908,183100,4491182000,224500,224500,224500,224500,0
|
|
20230908,183000,4491182000,224500,224500,224500,224500,0
|
|
20230908,182900,4491182000,224500,224500,224500,224500,0
|
|
20230908,182800,4491182000,224500,224500,224500,224500,0
|
|
20230908,182700,4491182000,224500,224500,224500,224500,0
|
|
20230908,182600,4491182000,224500,224500,224500,224500,0
|
|
20230908,182500,4491182000,224500,224500,224500,224500,0
|
|
20230908,182400,4491182000,224500,224500,224500,224500,0
|
|
20230908,182300,4491182000,224500,224500,224500,224500,0
|
|
20230908,182200,4491182000,224500,224500,224500,224500,0
|
|
20230908,182100,4491182000,224500,224500,224500,224500,0
|
|
20230908,182000,4491182000,224500,224500,224500,224500,0
|
|
20230908,181900,4491182000,224500,224500,224500,224500,0
|
|
20230908,181800,4491182000,224500,224500,224500,224500,0
|
|
20230908,181700,4491182000,224500,224500,224500,224500,0
|
|
20230908,181600,4491182000,224500,224500,224500,224500,0
|
|
20230908,181500,4491182000,224500,224500,224500,224500,0
|
|
20230908,181400,4491182000,224500,224500,224500,224500,0
|
|
20230908,181300,4491182000,224500,224500,224500,224500,0
|
|
20230908,181200,4491182000,224500,224500,224500,224500,0
|
|
20230908,181100,4491182000,224500,224500,224500,224500,0
|
|
20230908,181000,4491182000,224500,224500,224500,224500,0
|
|
20230908,180900,4491182000,224500,224500,224500,224500,0
|
|
20230908,180800,4491182000,224500,224500,224500,224500,0
|
|
20230908,180700,4491182000,224500,224500,224500,224500,0
|
|
20230908,180600,4491182000,224500,224500,224500,224500,326
|
|
20230908,180500,4491182000,224500,224500,224500,224500,0
|
|
20230908,180400,4491182000,224500,224500,224500,224500,0
|
|
20230908,180300,4491182000,224500,224500,224500,224500,0
|
|
20230908,180200,4491182000,224500,224500,224500,224500,0
|
|
20230908,180100,4491182000,224500,224500,224500,224500,0
|
|
20230908,180000,4491182000,224500,224500,224500,224500,0
|
|
20230908,175900,4491182000,224500,224500,224500,224500,0
|
|
20230908,175800,4491182000,224500,224500,224500,224500,0
|
|
20230908,175700,4491182000,224500,224500,224500,224500,0
|
|
20230908,175600,4491182000,224500,224500,224500,224500,0
|
|
20230908,175500,4491182000,224500,224500,224500,224500,0
|
|
20230908,175400,4491182000,224500,224500,224500,224500,0
|
|
20230908,175300,4491182000,224500,224500,224500,224500,0
|
|
20230908,175200,4491182000,224500,224500,224500,224500,0
|
|
20230908,175100,4491182000,224500,224500,224500,224500,0
|
|
20230908,175000,4491182000,224500,224500,224500,224500,0
|
|
20230908,174900,4491182000,224500,224500,224500,224500,0
|
|
20230908,174800,4491182000,224500,224500,224500,224500,0
|
|
20230908,174700,4491182000,224500,224500,224500,224500,0
|
|
20230908,174600,4491182000,224500,224500,224500,224500,0
|
|
20230908,174500,4491182000,224500,224500,224500,224500,0
|
|
20230908,174400,4491182000,224500,224500,224500,224500,0
|
|
20230908,174300,4491182000,224500,224500,224500,224500,0
|
|
20230908,174200,4491182000,224500,224500,224500,224500,0
|
|
20230908,174100,4491182000,224500,224500,224500,224500,0
|
|
20230908,174000,4491182000,224500,224500,224500,224500,0
|
|
20230908,173900,4491182000,224500,224500,224500,224500,0
|
|
20230908,173800,4491182000,224500,224500,224500,224500,0
|
|
20230908,173700,4491182000,224500,224500,224500,224500,0
|
|
20230908,173600,4491182000,224500,224500,224500,224500,326
|
|
20230908,173500,4491182000,224500,224500,224500,224500,0
|
|
20230908,173400,4491182000,224500,224500,224500,224500,0
|
|
20230908,173300,4491182000,224500,224500,224500,224500,0
|
|
20230908,173200,4491182000,224500,224500,224500,224500,0
|
|
20230908,173100,4491182000,224500,224500,224500,224500,0
|
|
20230908,173000,4491182000,224500,224500,224500,224500,0
|
|
20230908,172900,4491182000,224500,224500,224500,224500,0
|
|
20230908,172800,4491182000,224500,224500,224500,224500,0
|
|
20230908,172700,4491182000,224500,224500,224500,224500,0
|
|
20230908,172600,4491182000,224500,224500,224500,224500,0
|
|
20230908,172500,4491182000,224500,224500,224500,224500,0
|
|
20230908,172400,4491182000,224500,224500,224500,224500,0
|
|
20230908,172300,4491182000,224500,224500,224500,224500,0
|
|
20230908,172200,4491182000,224500,224500,224500,224500,0
|
|
20230908,172100,4491182000,224500,224500,224500,224500,0
|
|
20230908,172000,4491182000,224500,224500,224500,224500,0
|
|
20230908,171900,4491182000,224500,224500,224500,224500,0
|
|
20230908,171800,4491182000,224500,224500,224500,224500,0
|
|
20230908,171700,4491182000,224500,224500,224500,224500,0
|
|
20230908,171600,4491182000,224500,224500,224500,224500,0
|
|
20230908,171500,4491182000,224500,224500,224500,224500,0
|
|
20230908,171400,4491182000,224500,224500,224500,224500,0
|
|
20230908,171300,4491182000,224500,224500,224500,224500,0
|
|
20230908,171200,4491182000,224500,224500,224500,224500,0
|
|
20230908,171100,4491182000,224500,224500,224500,224500,0
|
|
20230908,171000,4491182000,224500,224500,224500,224500,0
|
|
20230908,170900,4491182000,224500,224500,224500,224500,0
|
|
20230908,170800,4491182000,224500,224500,224500,224500,0
|
|
20230908,170700,4491182000,224500,224500,224500,224500,0
|
|
20230908,170600,4491182000,224500,224500,224500,224500,326
|
|
20230908,170500,4491182000,224500,224500,224500,224500,0
|
|
20230908,170400,4491182000,224500,224500,224500,224500,0
|
|
20230908,170300,4491182000,224500,224500,224500,224500,0
|
|
20230908,170200,4491182000,224500,224500,224500,224500,0
|
|
20230908,170100,4491182000,224500,224500,224500,224500,0
|
|
20230908,170000,4491182000,224500,224500,224500,224500,0
|
|
20230908,165900,4491182000,224500,224500,224500,224500,0
|
|
20230908,165800,4491182000,224500,224500,224500,224500,0
|
|
20230908,165700,4491182000,224500,224500,224500,224500,0
|
|
20230908,165600,4491182000,224500,224500,224500,224500,0
|
|
20230908,165500,4491182000,224500,224500,224500,224500,0
|
|
20230908,165400,4491182000,224500,224500,224500,224500,0
|
|
20230908,165300,4491182000,224500,224500,224500,224500,0
|
|
20230908,165200,4491182000,224500,224500,224500,224500,0
|
|
20230908,165100,4491182000,224500,224500,224500,224500,0
|
|
20230908,165000,4491182000,224500,224500,224500,224500,0
|
|
20230908,164900,4491182000,224500,224500,224500,224500,0
|
|
20230908,164800,4491182000,224500,224500,224500,224500,0
|
|
20230908,164700,4491182000,224500,224500,224500,224500,0
|
|
20230908,164600,4491182000,224500,224500,224500,224500,0
|
|
20230908,164500,4491182000,224500,224500,224500,224500,0
|
|
20230908,164400,4491182000,224500,224500,224500,224500,0
|
|
20230908,164300,4491182000,224500,224500,224500,224500,0
|
|
20230908,164200,4491182000,224500,224500,224500,224500,0
|
|
20230908,164100,4491182000,224500,224500,224500,224500,0
|
|
20230908,164000,4491182000,224500,224500,224500,224500,0
|
|
20230908,163900,4491182000,224500,224500,224500,224500,0
|
|
20230908,163800,4491182000,224500,224500,224500,224500,0
|
|
20230908,163700,4491182000,224500,224500,224500,224500,0
|
|
20230908,163600,4491182000,224500,224500,224500,224500,326
|
|
20230908,163500,4491182000,224500,224500,224500,224500,0
|
|
20230908,163400,4491182000,224500,224500,224500,224500,0
|
|
20230908,163300,4491182000,224500,224500,224500,224500,0
|
|
20230908,163200,4491182000,224500,224500,224500,224500,0
|
|
20230908,163100,4491182000,224500,224500,224500,224500,0
|
|
20230908,163000,4491182000,224500,224500,224500,224500,0
|
|
20230908,162900,4491182000,224500,224500,224500,224500,0
|
|
20230908,162800,4491182000,224500,224500,224500,224500,0
|
|
20230908,162700,4491182000,224500,224500,224500,224500,0
|
|
20230908,162600,4491182000,224500,224500,224500,224500,0
|
|
20230908,162500,4491182000,224500,224500,224500,224500,0
|
|
20230908,162400,4491182000,224500,224500,224500,224500,0
|
|
20230908,162300,4491182000,224500,224500,224500,224500,0
|
|
20230908,162200,4491182000,224500,224500,224500,224500,0
|
|
20230908,162100,4491182000,224500,224500,224500,224500,0
|
|
20230908,162000,4491182000,224500,224500,224500,224500,0
|
|
20230908,161900,4491182000,224500,224500,224500,224500,0
|
|
20230908,161800,4491182000,224500,224500,224500,224500,0
|
|
20230908,161700,4491182000,224500,224500,224500,224500,0
|
|
20230908,161600,4491182000,224500,224500,224500,224500,0
|
|
20230908,161500,4491182000,224500,224500,224500,224500,0
|
|
20230908,161400,4491182000,224500,224500,224500,224500,0
|
|
20230908,161300,4491182000,224500,224500,224500,224500,0
|
|
20230908,161200,4491182000,224500,224500,224500,224500,0
|
|
20230908,161100,4491182000,224500,224500,224500,224500,0
|
|
20230908,161000,4491182000,224500,224500,224500,224500,0
|
|
20230908,160900,4491182000,224500,224500,224500,224500,0
|
|
20230908,160800,4491182000,224500,224500,224500,224500,0
|
|
20230908,160700,4491182000,224500,224500,224500,224500,0
|
|
20230908,160600,4491182000,224500,224500,224500,224500,326
|
|
20230908,160500,4491182000,224500,224500,224500,224500,0
|
|
20230908,160400,4491182000,224500,224500,224500,224500,0
|
|
20230908,160300,4491182000,224500,224500,224500,224500,0
|
|
20230908,160200,4491182000,224500,224500,224500,224500,0
|
|
20230908,160100,4491182000,224500,224500,224500,224500,0
|
|
20230908,160000,4491182000,224500,224500,224500,224500,0
|
|
20230908,155900,4491182000,224500,224500,224500,224500,0
|
|
20230908,155800,4491182000,224500,224500,224500,224500,0
|
|
20230908,155700,4491182000,224500,224500,224500,224500,0
|
|
20230908,155600,4491182000,224500,224500,224500,224500,0
|
|
20230908,155500,4491182000,224500,224500,224500,224500,0
|
|
20230908,155400,4491182000,224500,224500,224500,224500,0
|
|
20230908,155300,4491182000,224500,224500,224500,224500,0
|
|
20230908,155200,4491182000,224500,224500,224500,224500,0
|
|
20230908,155100,4491182000,224500,224500,224500,224500,0
|
|
20230908,155000,4491182000,224500,224500,224500,224500,0
|
|
20230908,154900,4491182000,224500,224500,224500,224500,0
|
|
20230908,154800,4491182000,224500,224500,224500,224500,0
|
|
20230908,154700,4491182000,224500,224500,224500,224500,0
|
|
20230908,154600,4491182000,224500,224500,224500,224500,0
|
|
20230908,154500,4491182000,224500,224500,224500,224500,0
|
|
20230908,154400,4491182000,224500,224500,224500,224500,0
|
|
20230908,154300,4491182000,224500,224500,224500,224500,0
|
|
20230908,154200,4491182000,224500,224500,224500,224500,0
|
|
20230908,154100,4491182000,224500,224500,224500,224500,0
|
|
20230908,154000,4491182000,224500,224500,224500,224500,0
|
|
20230908,153900,4491182000,224500,224500,224500,224500,0
|
|
20230908,153800,4491182000,224500,224500,224500,224500,0
|
|
20230908,153700,4491182000,224500,224500,224500,224500,0
|
|
20230908,153600,4491182000,224500,224500,224500,224500,326
|
|
20230908,153500,4491182000,224500,224500,224500,224500,0
|
|
20230908,153400,4491182000,224500,224500,224500,224500,0
|
|
20230908,153300,4491182000,224500,224500,224500,224500,0
|
|
20230908,153200,4491182000,224500,224500,224500,224500,0
|
|
20230908,153100,4491182000,224500,224500,224500,224500,0
|
|
20230908,153000,4491182000,224500,224500,224500,224500,326
|
|
20230908,152900,4417995000,225500,225500,225500,225500,0
|
|
20230908,152800,4417995000,225500,225500,225500,225500,0
|
|
20230908,152700,4417995000,225500,225500,225500,225500,0
|
|
20230908,152600,4417995000,225500,225500,225500,225500,0
|
|
20230908,152500,4417995000,225500,225500,225500,225500,0
|
|
20230908,152400,4417995000,225500,225500,225500,225500,0
|
|
20230908,152300,4417995000,225500,225500,225500,225500,0
|
|
20230908,152200,4417995000,225500,225500,225500,225500,0
|
|
20230908,152100,4417995000,225500,225500,225500,225500,0
|
|
20230908,152000,4417995000,225500,225500,225500,225500,0
|
|
20230908,151900,4417995000,225500,225500,226000,225000,243
|
|
20230908,151800,4363167500,225500,225500,225500,225500,196
|
|
20230908,151700,4318969500,225500,225000,225500,224500,686
|
|
20230908,151600,4164613000,224500,225000,225000,224500,396
|
|
20230908,151500,4075515000,225000,225000,225000,225000,15
|
|
20230908,151400,4072140000,224500,225000,225000,224500,13
|
|
20230908,151300,4069216500,224500,225000,225000,224500,29
|
|
20230908,151200,4062701500,224500,225000,225000,224500,19
|
|
20230908,151100,4058430000,225000,225000,225000,224500,19
|
|
20230908,151000,4054159500,224500,224000,224500,224000,4
|
|
20230908,150900,4053262000,225000,225000,225000,225000,8
|
|
20230908,150800,4051462000,224500,224500,224500,224500,66
|
|
20230908,150700,4036645000,224500,224500,224500,224500,14
|
|
20230908,150600,4033502000,224500,224500,224500,224500,123
|
|
20230908,150500,4005888500,224500,224500,224500,224000,32
|
|
20230908,150400,3998706500,224500,224500,225000,224500,50
|
|
20230908,150300,3987478500,225000,224500,225000,224500,2
|
|
20230908,150200,3987029000,225000,224500,225000,224500,17
|
|
20230908,150100,3983209500,224500,225000,225000,224500,21
|
|
20230908,150000,3978491000,225000,224500,225000,224000,284
|
|
20230908,145900,3914664000,225000,225000,225000,224500,49
|
|
20230908,145800,3903640500,224500,224500,225000,224500,61
|
|
20230908,145700,3889919500,224500,225000,225000,224500,55
|
|
20230908,145600,3877549000,224500,225000,225000,224500,39
|
|
20230908,145500,3868779000,225000,225000,225000,224500,41
|
|
20230908,145400,3859556500,224500,224000,225000,224000,39
|
|
20230908,145300,3850792500,224000,225500,225500,224000,358
|
|
20230908,145200,3770393000,225000,225000,225500,224500,67
|
|
20230908,145100,3755308500,225000,224500,225500,224500,73
|
|
20230908,145000,3738883500,225000,225000,225000,224500,51
|
|
20230908,144900,3727411000,224500,225000,225500,224500,179
|
|
20230908,144800,3687133000,224500,224500,225000,224500,45
|
|
20230908,144700,3677013000,225000,224500,225000,224500,39
|
|
20230908,144600,3668241000,225000,224500,225000,224500,158
|
|
20230908,144500,3632740500,225000,224500,225000,224500,49
|
|
20230908,144400,3621718500,225000,225000,225000,224500,66
|
|
20230908,144300,3606872000,224500,224500,225000,224500,67
|
|
20230908,144200,3591810500,225000,225000,225000,224500,41
|
|
20230908,144100,3582589000,224500,225000,225000,224500,53
|
|
20230908,144000,3570671500,224500,224500,225000,224500,40
|
|
20230908,143900,3561676500,224500,225000,225000,224500,28
|
|
20230908,143800,3555383500,224000,225000,225000,224000,54
|
|
20230908,143700,3543262500,225000,224500,225000,224500,64
|
|
20230908,143600,3528865500,225000,224500,225000,224000,73
|
|
20230908,143500,3512454000,225000,225000,225000,224000,34
|
|
20230908,143400,3504808500,225000,224500,225000,224000,49
|
|
20230908,143300,3493789500,224000,224000,225000,224000,32
|
|
20230908,143200,3486598000,224500,224000,225000,224000,47
|
|
20230908,143100,3476042500,224000,224000,225000,224000,65
|
|
20230908,143000,3461453500,224500,224000,224500,224000,75
|
|
20230908,142900,3444619000,224000,223500,224500,223500,50
|
|
20230908,142800,3433401500,223500,224000,224500,223500,72
|
|
20230908,142700,3417267000,223500,225000,225000,223500,503
|
|
20230908,142600,3304586500,225000,224500,225000,224500,58
|
|
20230908,142500,3291544500,225000,224000,225000,224000,27
|
|
20230908,142400,3285479000,224500,224500,225000,224000,60
|
|
20230908,142300,3272005500,224000,224500,225000,224000,71
|
|
20230908,142200,3256068000,224500,224500,224500,224000,52
|
|
20230908,142100,3244398500,224500,224500,225000,224000,80
|
|
20230908,142000,3226432500,224500,225000,225000,224000,260
|
|
20230908,141900,3168018000,224500,225000,225000,224500,151
|
|
20230908,141800,3134048000,224500,225000,225500,224500,150
|
|
20230908,141700,3100304000,225000,225000,225000,224500,45
|
|
20230908,141600,3090181500,225000,225000,225000,224500,50
|
|
20230908,141500,3078940000,225000,225000,225000,224000,53
|
|
20230908,141400,3067026000,224500,224000,225000,224000,38
|
|
20230908,141300,3058494500,224500,225000,225000,224500,81
|
|
20230908,141200,3040272500,224000,224000,225000,224000,39
|
|
20230908,141100,3031517000,225000,224500,225000,224000,189
|
|
20230908,141000,2989064500,224000,224500,225000,224000,41
|
|
20230908,140900,2979861000,224500,225000,225000,224000,278
|
|
20230908,140800,2917450000,224500,224000,224500,224000,136
|
|
20230908,140700,2886922500,224000,224000,224500,224000,67
|
|
20230908,140600,2871895000,224000,224000,224000,223500,77
|
|
20230908,140500,2854653500,224000,224000,224500,223500,88
|
|
20230908,140400,2834932500,224000,224000,224000,223500,96
|
|
20230908,140300,2813431500,224000,224000,224500,223500,79
|
|
20230908,140200,2795732500,224000,224500,224500,224000,18
|
|
20230908,140100,2791695500,224500,223500,224500,223500,58
|
|
20230908,140000,2778701500,223500,224000,224500,223500,60
|
|
20230908,135900,2765254000,223500,223500,224000,223500,48
|
|
20230908,135800,2754506000,224000,223500,224000,223500,76
|
|
20230908,135700,2737499500,223500,223500,223500,223000,34
|
|
20230908,135600,2729903500,223000,223500,223500,223000,60
|
|
20230908,135500,2716508000,223500,223000,223500,223000,23
|
|
20230908,135400,2711371000,223500,223000,223500,223000,41
|
|
20230908,135300,2702212000,223000,223500,223500,223000,22
|
|
20230908,135200,2697296000,223000,223500,223500,223000,28
|
|
20230908,135100,2691041000,223500,223500,223500,223000,31
|
|
20230908,135000,2684115500,223500,223500,223500,223000,41
|
|
20230908,134900,2674955000,223500,223500,223500,223000,25
|
|
20230908,134800,2669370000,223500,223500,223500,223000,31
|
|
20230908,134700,2662444500,223500,223000,223500,223000,119
|
|
20230908,134600,2635902000,223500,223500,223500,223000,60
|
|
20230908,134500,2622504500,223500,223000,223500,223000,17
|
|
20230908,134400,2618708000,223500,223500,223500,223500,24
|
|
20230908,134300,2613344000,223000,223500,223500,223000,31
|
|
20230908,134200,2606419500,223500,223500,224000,223000,60
|
|
20230908,134100,2593006500,224000,224000,224000,223500,19
|
|
20230908,134000,2588754500,224000,223500,224000,223500,30
|
|
20230908,133900,2582040000,223500,224000,224000,223500,20
|
|
20230908,133800,2577563000,224000,224000,224000,223500,29
|
|
20230908,133700,2571070500,224000,223500,224000,223500,21
|
|
20230908,133600,2566371000,224000,223500,224500,223500,48
|
|
20230908,133500,2555628000,224000,224000,224000,224000,12
|
|
20230908,133400,2552940000,223500,224000,224000,223500,15
|
|
20230908,133300,2549583000,224000,224000,224000,223500,36
|
|
20230908,133200,2541523000,224000,224500,224500,223500,28
|
|
20230908,133100,2535253000,224000,224000,224500,223500,79
|
|
20230908,133000,2517572000,224000,224000,224500,223500,30
|
|
20230908,132900,2510853500,224000,224000,224000,223500,47
|
|
20230908,132800,2500330000,224000,223500,224000,223500,22
|
|
20230908,132700,2495405500,224000,223500,224000,223500,30
|
|
20230908,132600,2488691000,224000,224000,224000,223500,16
|
|
20230908,132500,2485107500,224000,224000,224000,223500,34
|
|
20230908,132400,2477494000,224000,225000,225000,223500,99
|
|
20230908,132300,2455290000,224500,224500,224500,224000,67
|
|
20230908,132200,2440251000,224500,224500,224500,224000,19
|
|
20230908,132100,2435988500,224500,224000,224500,224000,39
|
|
20230908,132000,2427236000,224000,224500,224500,224000,21
|
|
20230908,131900,2422524500,224500,224000,224500,224000,51
|
|
20230908,131800,2411078500,224500,224500,224500,224000,18
|
|
20230908,131700,2407038500,224000,223500,224000,223500,175
|
|
20230908,131600,2367839500,224000,224000,224000,223500,16
|
|
20230908,131500,2364258000,223500,224000,224000,223500,37
|
|
20230908,131400,2355973500,223500,223500,223500,223000,14
|
|
20230908,131300,2352845000,223500,223500,223500,223000,32
|
|
20230908,131200,2345696000,223500,223500,223500,223000,27
|
|
20230908,131100,2339664500,224000,223500,224000,223000,36
|
|
20230908,131000,2331609000,223500,223500,223500,223000,47
|
|
20230908,130900,2321107500,223000,223000,223500,223000,8
|
|
20230908,130800,2319321500,223000,223500,223500,223000,14
|
|
20230908,130700,2316195000,223000,223000,223000,223000,6
|
|
20230908,130600,2314857000,223000,223000,223500,223000,38
|
|
20230908,130500,2306370500,223000,223500,223500,223000,11
|
|
20230908,130400,2303915500,223500,223000,223500,223000,17
|
|
20230908,130300,2300120500,223500,223000,223500,223000,13
|
|
20230908,130200,2297218000,223500,223000,223500,223000,20
|
|
20230908,130100,2292751500,223000,223000,223500,223000,22
|
|
20230908,130000,2287842000,223000,223000,223500,223000,111
|
|
20230908,125900,2263084500,223000,223500,223500,223000,16
|
|
20230908,125800,2259512000,223000,223000,223500,223000,28
|
|
20230908,125700,2253258000,223000,223500,223500,223000,11
|
|
20230908,125600,2250802000,223000,223000,223500,223000,87
|
|
20230908,125500,2231396000,223500,224000,224000,223500,82
|
|
20230908,125400,2213065500,223500,223500,223500,223000,67
|
|
20230908,125300,2198094500,223500,223500,223500,223000,92
|
|
20230908,125200,2177535500,223500,223000,223500,223000,17
|
|
20230908,125100,2173738500,223500,223000,223500,223000,20
|
|
20230908,125000,2169271500,223000,223000,223500,223000,23
|
|
20230908,124900,2164136500,223500,223500,223500,223000,13
|
|
20230908,124800,2161233500,223500,223500,223500,223000,37
|
|
20230908,124700,2152972500,223500,223000,223500,223000,18
|
|
20230908,124600,2148953000,223000,223000,223500,223000,11
|
|
20230908,124500,2146499500,223000,223000,223500,222500,33
|
|
20230908,124400,2139136500,222500,222500,223000,222500,13
|
|
20230908,124300,2136240500,223000,222500,223000,222500,13
|
|
20230908,124200,2133344500,222500,223000,223000,222500,8
|
|
20230908,124100,2131562000,223000,223000,223000,222500,24
|
|
20230908,124000,2126210500,223000,223000,223000,222500,11
|
|
20230908,123900,2123760000,222000,222500,223000,222000,35
|
|
20230908,123800,2115966500,223000,222000,223000,222000,16
|
|
20230908,123700,2112409000,222000,223000,223500,222000,88
|
|
20230908,123600,2092815000,223000,222500,223500,222500,19
|
|
20230908,123500,2088578500,223000,223000,223000,222500,32
|
|
20230908,123400,2081445500,223000,222500,223000,222500,8
|
|
20230908,123300,2079665000,223000,223000,223000,223000,26
|
|
20230908,123200,2073867000,223000,223000,223000,222500,11
|
|
20230908,123100,2071417000,222500,222500,223000,222500,32
|
|
20230908,123000,2064284500,223000,223000,223000,222500,18
|
|
20230908,122900,2060273500,223000,223000,223000,222500,29
|
|
20230908,122800,2053809500,223500,223000,223500,222500,19
|
|
20230908,122700,2049569500,223000,223500,223500,222500,14
|
|
20230908,122600,2046448000,223500,222500,223500,222500,60
|
|
20230908,122500,2033067000,222500,222500,223000,222500,42
|
|
20230908,122400,2023704000,222500,222500,223000,222500,21
|
|
20230908,122300,2019025000,222500,223000,223000,222500,9
|
|
20230908,122200,2017021000,222500,223000,223000,222500,30
|
|
20230908,122100,2010334500,222500,222500,222500,222500,5
|
|
20230908,122000,2009222000,222500,223000,223000,222500,25
|
|
20230908,121900,2003650000,222500,222500,223000,222500,9
|
|
20230908,121800,2001647000,222500,222500,223000,222500,31
|
|
20230908,121700,1994737500,223000,222500,223000,222500,9
|
|
20230908,121600,1992733500,222500,222000,222500,222000,9
|
|
20230908,121500,1990731500,222500,222500,223000,222500,17
|
|
20230908,121400,1986948500,222000,222500,222500,222000,26
|
|
20230908,121300,1981166500,222500,222500,222500,222000,30
|
|
20230908,121200,1974502500,222000,222500,222500,222000,14
|
|
20230908,121100,1971390500,222000,223500,223500,222000,129
|
|
20230908,121000,1942653500,223000,223000,223500,223000,27
|
|
20230908,120900,1936622500,223500,223000,223500,223000,14
|
|
20230908,120800,1933496000,223000,223500,223500,223000,31
|
|
20230908,120700,1926572500,223500,223500,223500,223500,14
|
|
20230908,120600,1923443500,223000,223500,223500,223000,24
|
|
20230908,120500,1918084500,223000,223000,223500,223000,15
|
|
20230908,120400,1914735500,223500,223000,223500,223000,84
|
|
20230908,120300,1895997000,223000,223000,223000,222500,27
|
|
20230908,120200,1889979000,223000,223000,223000,222500,19
|
|
20230908,120100,1885745000,222500,222500,223000,222500,16
|
|
20230908,120000,1882180000,222500,223000,223000,222500,17
|
|
20230908,115900,1878395500,223000,222500,223000,222500,21
|
|
20230908,115800,1873716500,223000,222500,223000,222500,10
|
|
20230908,115700,1871487000,222500,222500,223000,222500,31
|
|
20230908,115600,1864579000,223000,223000,223000,222500,17
|
|
20230908,115500,1860791000,222500,223000,223000,222500,25
|
|
20230908,115400,1855218500,223000,222500,223000,222500,11
|
|
20230908,115300,1852769000,222500,223000,223000,222500,13
|
|
20230908,115200,1849873000,222500,223000,223000,222500,15
|
|
20230908,115100,1846531000,222500,223500,223500,222500,19
|
|
20230908,115000,1842296000,223000,223500,223500,223000,10
|
|
20230908,114900,1840064500,223500,223500,223500,223000,14
|
|
20230908,114800,1836941000,223000,223000,223000,223000,16
|
|
20230908,114700,1833373000,223000,223500,223500,223000,22
|
|
20230908,114600,1828464500,223000,223000,223500,223000,12
|
|
20230908,114500,1825787500,223000,222500,223500,222500,15
|
|
20230908,114400,1822441000,223500,223000,223500,222500,21
|
|
20230908,114300,1817753000,223500,223500,223500,223000,17
|
|
20230908,114200,1813960500,223500,223500,223500,223000,16
|
|
20230908,114100,1810388000,223000,223000,223500,223000,10
|
|
20230908,114000,1808156000,223000,223000,223500,223000,11
|
|
20230908,113900,1805701500,223000,222500,223000,222500,14
|
|
20230908,113800,1802585000,222500,223000,223000,222500,25
|
|
20230908,113700,1797012500,222500,222500,223000,222500,13
|
|
20230908,113600,1794119500,223000,223000,223000,222500,32
|
|
20230908,113500,1786986000,223000,223000,223000,222500,13
|
|
20230908,113400,1784090500,223000,223000,223000,222500,26
|
|
20230908,113300,1778295000,222500,222500,223000,222500,21
|
|
20230908,113200,1773621500,223000,223000,223000,222500,15
|
|
20230908,113100,1770279500,223000,223000,223000,222500,29
|
|
20230908,113000,1763813000,222500,223000,223000,222500,54
|
|
20230908,112900,1751774000,223000,222500,223000,222500,15
|
|
20230908,112800,1748434500,222500,223000,223000,222500,14
|
|
20230908,112700,1745315500,223000,222500,223000,222500,16
|
|
20230908,112600,1741751000,223000,223000,223000,222500,23
|
|
20230908,112500,1736624500,223000,223000,223000,222000,22
|
|
20230908,112400,1731726000,222000,222000,222000,222000,5
|
|
20230908,112300,1730616000,223000,222500,223000,222500,17
|
|
20230908,112200,1726830000,223000,223000,223000,222500,20
|
|
20230908,112100,1722377000,222500,222500,223000,222500,24
|
|
20230908,112000,1717032500,222500,223000,223000,222000,11
|
|
20230908,111900,1714581500,222500,222500,222500,222000,18
|
|
20230908,111800,1710579500,222000,223000,223000,222000,21
|
|
20230908,111700,1705905000,223000,222500,223000,222000,49
|
|
20230908,111600,1695001500,222000,222500,222500,222000,2
|
|
20230908,111500,1694557000,222500,222000,222500,222000,25
|
|
20230908,111400,1688997000,222000,222500,222500,222000,317
|
|
20230908,111300,1618496500,222500,223000,223000,222500,20
|
|
20230908,111200,1614038000,223000,223000,223000,222500,6
|
|
20230908,111100,1612700500,223000,222500,223000,222500,77
|
|
20230908,111000,1595562000,222500,222500,223000,222000,178
|
|
20230908,110900,1555955500,222000,222500,222500,222000,13
|
|
20230908,110800,1553063500,222500,222000,222500,222000,31
|
|
20230908,110700,1546166500,222500,222500,222500,222500,10
|
|
20230908,110600,1543941500,222000,222500,222500,222000,6
|
|
20230908,110500,1542608000,222000,222500,222500,222000,10
|
|
20230908,110400,1540386000,222000,222000,222500,222000,17
|
|
20230908,110300,1536606500,222500,222500,222500,222000,15
|
|
20230908,110200,1533273500,222500,222500,222500,222000,15
|
|
20230908,110100,1529937000,222500,222500,222500,222000,8
|
|
20230908,110000,1528157500,222500,222000,222500,222000,36
|
|
20230908,105900,1520160000,222000,222000,222000,221500,36
|
|
20230908,105800,1512170000,222000,222000,222000,222000,8
|
|
20230908,105700,1510394000,221500,222000,222000,221500,12
|
|
20230908,105600,1507732000,222000,222000,222000,222000,10
|
|
20230908,105500,1505512000,221500,222000,222000,221500,7
|
|
20230908,105400,1503959500,222000,221500,222000,221500,14
|
|
20230908,105300,1500852000,222000,222000,222000,222000,8
|
|
20230908,105200,1499076000,221500,222000,222000,221500,11
|
|
20230908,105100,1496634500,222000,222000,222000,221500,8
|
|
20230908,105000,1494860500,222000,222000,222000,221500,25
|
|
20230908,104900,1489313000,222000,221500,222000,221500,9
|
|
20230908,104800,1487315500,221500,222000,222500,221500,150
|
|
20230908,104700,1454016500,222500,222500,222500,222000,11
|
|
20230908,104600,1451572000,222500,222500,222500,222500,15
|
|
20230908,104500,1448234500,222000,222500,222500,222000,19
|
|
20230908,104400,1444014000,222000,222500,222500,222000,7
|
|
20230908,104300,1442459500,222500,222000,222500,222000,20
|
|
20230908,104200,1438015500,222500,222000,222500,222000,20
|
|
20230908,104100,1433566500,222500,222500,222500,222500,8
|
|
20230908,104000,1431786500,222500,222500,222500,222000,17
|
|
20230908,103900,1428010000,222500,222500,222500,222000,10
|
|
20230908,103800,1425785500,222500,222500,222500,222000,10
|
|
20230908,103700,1423561000,222000,222000,222000,222000,80
|
|
20230908,103600,1405801000,222000,222500,222500,222000,9
|
|
20230908,103500,1403801500,222500,222000,222500,221500,79
|
|
20230908,103400,1386255500,222000,221500,222000,221500,147
|
|
20230908,103300,1353691500,221500,221500,221500,221000,11
|
|
20230908,103200,1351255500,221500,221500,221500,221500,94
|
|
20230908,103100,1330434500,222000,221000,222000,221000,29
|
|
20230908,103000,1324005000,221000,221500,221500,221000,8
|
|
20230908,102900,1322234500,221000,221500,221500,221000,12
|
|
20230908,102800,1319577000,221500,221000,221500,221000,5
|
|
20230908,102700,1318470000,221500,221500,221500,221000,15
|
|
20230908,102600,1315148000,221500,221500,221500,221000,37
|
|
20230908,102500,1306953000,222000,221500,222000,221500,3
|
|
20230908,102400,1306287500,221000,222000,222000,221000,23
|
|
20230908,102300,1301191500,221500,221500,222000,221500,3
|
|
20230908,102200,1300526500,222000,222000,222000,221500,12
|
|
20230908,102100,1297864500,221500,221500,221500,221000,8
|
|
20230908,102000,1296093000,221500,221500,221500,221500,25
|
|
20230908,101900,1290555500,221500,221500,221500,221000,50
|
|
20230908,101800,1279481000,222000,222000,222500,222000,52
|
|
20230908,101700,1267934000,222000,222500,222500,222000,93
|
|
20230908,101600,1247267000,223000,222500,223000,222500,23
|
|
20230908,101500,1242142500,222500,223000,223000,222500,92
|
|
20230908,101400,1221627000,223000,222500,223000,222500,19
|
|
20230908,101300,1217393000,223000,223000,223000,223000,37
|
|
20230908,101200,1209142000,223000,223000,223500,222500,38
|
|
20230908,101100,1200664500,222500,223500,223500,222500,14
|
|
20230908,101000,1197536500,222500,222500,223000,222500,173
|
|
20230908,100900,1158963000,223000,222500,223000,222500,24
|
|
20230908,100800,1153611500,222500,222500,222500,222500,205
|
|
20230908,100700,1107999000,222000,222000,222000,222000,2
|
|
20230908,100600,1107555000,222000,222000,222000,222000,72
|
|
20230908,100500,1091571000,221500,222000,222000,221500,7
|
|
20230908,100400,1090017500,221000,222000,222000,221000,8
|
|
20230908,100300,1088242500,221500,222000,222000,221500,274
|
|
20230908,100200,1027550500,222000,222500,222500,221500,62
|
|
20230908,100100,1013786000,222500,221500,222500,221500,163
|
|
20230908,100000,977635000,221500,221500,221500,221000,8
|
|
20230908,095900,975864000,221500,221500,221500,221500,12
|
|
20230908,095800,973206000,221000,221000,221500,221000,33
|
|
20230908,095700,965907500,221000,220500,221000,220500,41
|
|
20230908,095600,956847000,221000,220000,221000,220000,172
|
|
20230908,095500,918860000,220500,220500,220500,220000,114
|
|
20230908,095400,893773500,220500,220500,220500,220500,23
|
|
20230908,095300,888702000,220500,220500,220500,220000,24
|
|
20230908,095200,883410500,221000,220000,221000,220000,10
|
|
20230908,095100,881201500,220000,220000,221000,220000,319
|
|
20230908,095000,810935000,220000,219500,220000,219000,29
|
|
20230908,094900,804564500,219500,219500,220000,219500,43
|
|
20230908,094800,795125000,219500,219500,219500,219000,14
|
|
20230908,094700,792054500,219500,219000,219500,219000,23
|
|
20230908,094600,787009000,219500,219500,219500,218500,85
|
|
20230908,094500,768385000,219000,218000,219500,218000,83
|
|
20230908,094400,750230000,219500,219500,219500,218000,129
|
|
20230908,094300,722032500,219500,219000,219500,218500,49
|
|
20230908,094200,711288500,219000,218500,219000,218500,144
|
|
20230908,094100,679791500,218500,218500,219000,218500,159
|
|
20230908,094000,645046000,219000,219000,219000,219000,16
|
|
20230908,093900,641542000,219000,219000,219500,218500,166
|
|
20230908,093800,605177000,219500,218500,219500,218500,106
|
|
20230908,093700,581933500,219000,219000,219000,219000,9
|
|
20230908,093600,579962500,219000,219500,219500,218500,139
|
|
20230908,093500,549530000,219500,219500,219500,219000,6
|
|
20230908,093400,548214500,219000,219000,219500,219000,8
|
|
20230908,093300,546462000,218500,218500,220000,218500,248
|
|
20230908,093200,492064000,218500,219000,219000,218500,48
|
|
20230908,093100,481562500,218500,219000,219500,218500,144
|
|
20230908,093000,450076500,219000,219500,219500,219000,101
|
|
20230908,092900,427954000,219000,219500,219500,219000,135
|
|
20230908,092800,398372000,219500,219500,219500,219500,4
|
|
20230908,092700,397494000,219500,220000,220000,219500,102
|
|
20230908,092600,375095500,220000,219500,220500,219500,62
|
|
20230908,092500,361455500,220000,219000,220000,219000,166
|
|
20230908,092400,325014000,219500,220000,220500,219500,177
|
|
20230908,092300,286126500,220000,220500,220500,220000,36
|
|
20230908,092200,278206000,220000,220500,220500,220000,17
|
|
20230908,092100,274458000,220500,220500,220500,220000,33
|
|
20230908,092000,267191500,220000,220500,220500,220000,132
|
|
20230908,091900,238131000,220000,220000,220500,220000,42
|
|
20230908,091800,228886000,220500,220500,220500,220000,55
|
|
20230908,091700,216761500,220500,220000,220500,220000,62
|
|
20230908,091600,203106000,220500,220000,220500,220000,40
|
|
20230908,091500,194305500,220000,220500,220500,219500,34
|
|
20230908,091400,186812000,220500,220000,220500,220000,32
|
|
20230908,091300,179771500,220000,220000,220000,220000,25
|
|
20230908,091200,174271500,220500,220000,220500,220000,101
|
|
20230908,091100,152048500,220000,219500,220000,219500,28
|
|
20230908,091000,145898500,219500,219500,219500,219000,13
|
|
20230908,090900,143047000,219000,219000,219000,219000,5
|
|
20230908,090800,141952000,219000,219500,220000,219000,28
|
|
20230908,090700,135813000,219500,219000,219500,219000,48
|
|
20230908,090600,125295000,219000,219500,219500,219000,35
|
|
20230908,090500,117627000,218500,219000,219000,218500,41
|
|
20230908,090400,108648500,219000,219500,219500,219000,114
|
|
20230908,090300,83630500,220000,219500,220000,219000,111
|
|
20230908,090200,59315000,219500,219500,219500,219500,59
|
|
20230908,090100,46364500,219500,219000,219500,219000,44
|
|
20230908,090000,36728000,219000,220000,220500,219000,167
|