580 lines
32 KiB
CSV
580 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230810,183700,462670000,220000,220000,220000,220000,2
|
|
20230810,183600,462670000,220000,220000,220000,220000,0
|
|
20230810,183500,462670000,220000,220000,220000,220000,0
|
|
20230810,183400,462670000,220000,220000,220000,220000,0
|
|
20230810,183300,462670000,220000,220000,220000,220000,0
|
|
20230810,183200,462670000,220000,220000,220000,220000,0
|
|
20230810,183100,462670000,220000,220000,220000,220000,0
|
|
20230810,183000,462670000,220000,220000,220000,220000,0
|
|
20230810,182900,462670000,220000,220000,220000,220000,0
|
|
20230810,182800,462670000,220000,220000,220000,220000,0
|
|
20230810,182700,462670000,220000,220000,220000,220000,0
|
|
20230810,182600,462670000,220000,220000,220000,220000,0
|
|
20230810,182500,462670000,220000,220000,220000,220000,0
|
|
20230810,182400,462670000,220000,220000,220000,220000,0
|
|
20230810,182300,462670000,220000,220000,220000,220000,0
|
|
20230810,182200,462670000,220000,220000,220000,220000,0
|
|
20230810,182100,462670000,220000,220000,220000,220000,0
|
|
20230810,182000,462670000,220000,220000,220000,220000,0
|
|
20230810,181900,462670000,220000,220000,220000,220000,0
|
|
20230810,181800,462670000,220000,220000,220000,220000,0
|
|
20230810,181700,462670000,220000,220000,220000,220000,0
|
|
20230810,181600,462670000,220000,220000,220000,220000,0
|
|
20230810,181500,462670000,220000,220000,220000,220000,0
|
|
20230810,181400,462670000,220000,220000,220000,220000,0
|
|
20230810,181300,462670000,220000,220000,220000,220000,0
|
|
20230810,181200,462670000,220000,220000,220000,220000,0
|
|
20230810,181100,462670000,220000,220000,220000,220000,0
|
|
20230810,181000,462670000,220000,220000,220000,220000,0
|
|
20230810,180900,462670000,220000,220000,220000,220000,0
|
|
20230810,180800,462670000,220000,220000,220000,220000,0
|
|
20230810,180700,462670000,220000,220000,220000,220000,2
|
|
20230810,180600,462670000,220000,220000,220000,220000,0
|
|
20230810,180500,462670000,220000,220000,220000,220000,0
|
|
20230810,180400,462670000,220000,220000,220000,220000,0
|
|
20230810,180300,462670000,220000,220000,220000,220000,0
|
|
20230810,180200,462670000,220000,220000,220000,220000,0
|
|
20230810,180100,462670000,220000,220000,220000,220000,0
|
|
20230810,180000,462670000,220000,220000,220000,220000,0
|
|
20230810,175900,462670000,220000,220000,220000,220000,0
|
|
20230810,175800,462670000,220000,220000,220000,220000,0
|
|
20230810,175700,462670000,220000,220000,220000,220000,0
|
|
20230810,175600,462670000,220000,220000,220000,220000,0
|
|
20230810,175500,462670000,220000,220000,220000,220000,0
|
|
20230810,175400,462670000,220000,220000,220000,220000,0
|
|
20230810,175300,462670000,220000,220000,220000,220000,0
|
|
20230810,175200,462670000,220000,220000,220000,220000,0
|
|
20230810,175100,462670000,220000,220000,220000,220000,0
|
|
20230810,175000,462670000,220000,220000,220000,220000,0
|
|
20230810,174900,462670000,220000,220000,220000,220000,0
|
|
20230810,174800,462670000,220000,220000,220000,220000,0
|
|
20230810,174700,462670000,220000,220000,220000,220000,0
|
|
20230810,174600,462670000,220000,220000,220000,220000,0
|
|
20230810,174500,462670000,220000,220000,220000,220000,0
|
|
20230810,174400,462670000,220000,220000,220000,220000,0
|
|
20230810,174300,462670000,220000,220000,220000,220000,0
|
|
20230810,174200,462670000,220000,220000,220000,220000,0
|
|
20230810,174100,462670000,220000,220000,220000,220000,0
|
|
20230810,174000,462670000,220000,220000,220000,220000,0
|
|
20230810,173900,462670000,220000,220000,220000,220000,0
|
|
20230810,173800,462670000,220000,220000,220000,220000,0
|
|
20230810,173700,462670000,220000,220000,220000,220000,2
|
|
20230810,173600,462670000,220000,220000,220000,220000,0
|
|
20230810,173500,462670000,220000,220000,220000,220000,0
|
|
20230810,173400,462670000,220000,220000,220000,220000,0
|
|
20230810,173300,462670000,220000,220000,220000,220000,0
|
|
20230810,173200,462670000,220000,220000,220000,220000,0
|
|
20230810,173100,462670000,220000,220000,220000,220000,0
|
|
20230810,173000,462670000,220000,220000,220000,220000,0
|
|
20230810,172900,462670000,220000,220000,220000,220000,0
|
|
20230810,172800,462670000,220000,220000,220000,220000,0
|
|
20230810,172700,462670000,220000,220000,220000,220000,0
|
|
20230810,172600,462670000,220000,220000,220000,220000,0
|
|
20230810,172500,462670000,220000,220000,220000,220000,0
|
|
20230810,172400,462670000,220000,220000,220000,220000,0
|
|
20230810,172300,462670000,220000,220000,220000,220000,0
|
|
20230810,172200,462670000,220000,220000,220000,220000,0
|
|
20230810,172100,462670000,220000,220000,220000,220000,0
|
|
20230810,172000,462670000,220000,220000,220000,220000,0
|
|
20230810,171900,462670000,220000,220000,220000,220000,0
|
|
20230810,171800,462670000,220000,220000,220000,220000,0
|
|
20230810,171700,462670000,220000,220000,220000,220000,0
|
|
20230810,171600,462670000,220000,220000,220000,220000,0
|
|
20230810,171500,462670000,220000,220000,220000,220000,0
|
|
20230810,171400,462670000,220000,220000,220000,220000,0
|
|
20230810,171300,462670000,220000,220000,220000,220000,0
|
|
20230810,171200,462670000,220000,220000,220000,220000,0
|
|
20230810,171100,462670000,220000,220000,220000,220000,0
|
|
20230810,171000,462670000,220000,220000,220000,220000,0
|
|
20230810,170900,462670000,220000,220000,220000,220000,0
|
|
20230810,170800,462670000,220000,220000,220000,220000,0
|
|
20230810,170700,462670000,220000,220000,220000,220000,2
|
|
20230810,170600,462670000,220000,220000,220000,220000,0
|
|
20230810,170500,462670000,220000,220000,220000,220000,0
|
|
20230810,170400,462670000,220000,220000,220000,220000,0
|
|
20230810,170300,462670000,220000,220000,220000,220000,0
|
|
20230810,170200,462670000,220000,220000,220000,220000,0
|
|
20230810,170100,462670000,220000,220000,220000,220000,0
|
|
20230810,170000,462670000,220000,220000,220000,220000,0
|
|
20230810,165900,462670000,220000,220000,220000,220000,0
|
|
20230810,165800,462670000,220000,220000,220000,220000,0
|
|
20230810,165700,462670000,220000,220000,220000,220000,0
|
|
20230810,165600,462670000,220000,220000,220000,220000,0
|
|
20230810,165500,462670000,220000,220000,220000,220000,0
|
|
20230810,165400,462670000,220000,220000,220000,220000,0
|
|
20230810,165300,462670000,220000,220000,220000,220000,0
|
|
20230810,165200,462670000,220000,220000,220000,220000,0
|
|
20230810,165100,462670000,220000,220000,220000,220000,0
|
|
20230810,165000,462670000,220000,220000,220000,220000,0
|
|
20230810,164900,462670000,220000,220000,220000,220000,0
|
|
20230810,164800,462670000,220000,220000,220000,220000,0
|
|
20230810,164700,462670000,220000,220000,220000,220000,0
|
|
20230810,164600,462670000,220000,220000,220000,220000,0
|
|
20230810,164500,462670000,220000,220000,220000,220000,0
|
|
20230810,164400,462670000,220000,220000,220000,220000,0
|
|
20230810,164300,462670000,220000,220000,220000,220000,0
|
|
20230810,164200,462670000,220000,220000,220000,220000,0
|
|
20230810,164100,462670000,220000,220000,220000,220000,0
|
|
20230810,164000,462670000,220000,220000,220000,220000,0
|
|
20230810,163900,462670000,220000,220000,220000,220000,0
|
|
20230810,163800,462670000,220000,220000,220000,220000,0
|
|
20230810,163700,462670000,220000,220000,220000,220000,2
|
|
20230810,163600,462670000,220000,220000,220000,220000,0
|
|
20230810,163500,462670000,220000,220000,220000,220000,0
|
|
20230810,163400,462670000,220000,220000,220000,220000,0
|
|
20230810,163300,462670000,220000,220000,220000,220000,0
|
|
20230810,163200,462670000,220000,220000,220000,220000,0
|
|
20230810,163100,462670000,220000,220000,220000,220000,0
|
|
20230810,163000,462670000,220000,220000,220000,220000,0
|
|
20230810,162900,462670000,220000,220000,220000,220000,0
|
|
20230810,162800,462670000,220000,220000,220000,220000,0
|
|
20230810,162700,462670000,220000,220000,220000,220000,0
|
|
20230810,162600,462670000,220000,220000,220000,220000,0
|
|
20230810,162500,462670000,220000,220000,220000,220000,0
|
|
20230810,162400,462670000,220000,220000,220000,220000,0
|
|
20230810,162300,462670000,220000,220000,220000,220000,0
|
|
20230810,162200,462670000,220000,220000,220000,220000,0
|
|
20230810,162100,462670000,220000,220000,220000,220000,0
|
|
20230810,162000,462670000,220000,220000,220000,220000,0
|
|
20230810,161900,462670000,220000,220000,220000,220000,0
|
|
20230810,161800,462670000,220000,220000,220000,220000,0
|
|
20230810,161700,462670000,220000,220000,220000,220000,0
|
|
20230810,161600,462670000,220000,220000,220000,220000,0
|
|
20230810,161500,462670000,220000,220000,220000,220000,0
|
|
20230810,161400,462670000,220000,220000,220000,220000,0
|
|
20230810,161300,462670000,220000,220000,220000,220000,0
|
|
20230810,161200,462670000,220000,220000,220000,220000,0
|
|
20230810,161100,462670000,220000,220000,220000,220000,0
|
|
20230810,161000,462670000,220000,220000,220000,220000,0
|
|
20230810,160900,462670000,220000,220000,220000,220000,0
|
|
20230810,160800,462670000,220000,220000,220000,220000,0
|
|
20230810,160700,462670000,220000,220000,220000,220000,2
|
|
20230810,160600,462670000,220000,220000,220000,220000,0
|
|
20230810,160500,462670000,220000,220000,220000,220000,0
|
|
20230810,160400,462670000,220000,220000,220000,220000,0
|
|
20230810,160300,462670000,220000,220000,220000,220000,0
|
|
20230810,160200,462670000,220000,220000,220000,220000,0
|
|
20230810,160100,462670000,220000,220000,220000,220000,0
|
|
20230810,160000,462670000,220000,220000,220000,220000,0
|
|
20230810,155900,462670000,220000,220000,220000,220000,0
|
|
20230810,155800,462670000,220000,220000,220000,220000,0
|
|
20230810,155700,462670000,220000,220000,220000,220000,0
|
|
20230810,155600,462670000,220000,220000,220000,220000,0
|
|
20230810,155500,462670000,220000,220000,220000,220000,0
|
|
20230810,155400,462670000,220000,220000,220000,220000,0
|
|
20230810,155300,462670000,220000,220000,220000,220000,0
|
|
20230810,155200,462670000,220000,220000,220000,220000,0
|
|
20230810,155100,462670000,220000,220000,220000,220000,0
|
|
20230810,155000,462670000,220000,220000,220000,220000,0
|
|
20230810,154900,462670000,220000,220000,220000,220000,0
|
|
20230810,154800,462670000,220000,220000,220000,220000,0
|
|
20230810,154700,462670000,220000,220000,220000,220000,0
|
|
20230810,154600,462670000,220000,220000,220000,220000,0
|
|
20230810,154500,462670000,220000,220000,220000,220000,0
|
|
20230810,154400,462670000,220000,220000,220000,220000,0
|
|
20230810,154300,462670000,220000,220000,220000,220000,0
|
|
20230810,154200,462670000,220000,220000,220000,220000,0
|
|
20230810,154100,462670000,220000,220000,220000,220000,0
|
|
20230810,154000,462670000,220000,220000,220000,220000,0
|
|
20230810,153900,462670000,220000,220000,220000,220000,0
|
|
20230810,153800,462670000,220000,220000,220000,220000,0
|
|
20230810,153700,462670000,220000,220000,220000,220000,2
|
|
20230810,153600,462670000,220000,220000,220000,220000,0
|
|
20230810,153500,462670000,220000,220000,220000,220000,0
|
|
20230810,153400,462670000,220000,220000,220000,220000,0
|
|
20230810,153300,462670000,220000,220000,220000,220000,0
|
|
20230810,153200,462670000,220000,220000,220000,220000,0
|
|
20230810,153100,462670000,220000,220000,220000,220000,0
|
|
20230810,153000,462670000,220000,220000,220000,220000,2
|
|
20230810,152900,462230000,219500,219500,219500,219500,0
|
|
20230810,152800,462230000,219500,219500,219500,219500,0
|
|
20230810,152700,462230000,219500,219500,219500,219500,0
|
|
20230810,152600,462230000,219500,219500,219500,219500,0
|
|
20230810,152500,462230000,219500,219500,219500,219500,0
|
|
20230810,152400,462230000,219500,219500,219500,219500,0
|
|
20230810,152300,462230000,219500,219500,219500,219500,0
|
|
20230810,152200,462230000,219500,219500,219500,219500,0
|
|
20230810,152100,462230000,219500,219500,219500,219500,0
|
|
20230810,152000,462230000,219500,219500,219500,219500,0
|
|
20230810,151900,462230000,219500,219500,219500,219500,0
|
|
20230810,151800,462230000,219500,219500,219500,219500,1
|
|
20230810,151700,462010500,220000,219500,220000,219500,6
|
|
20230810,151600,460692000,220000,220000,220000,220000,1
|
|
20230810,151500,460472000,220000,219500,220000,219500,7
|
|
20230810,151400,458932500,219500,219500,219500,219500,1
|
|
20230810,151300,458713000,219500,219500,219500,219500,0
|
|
20230810,151200,458713000,219500,219500,220000,219500,15
|
|
20230810,151100,455418500,219500,220000,220000,219500,4
|
|
20230810,151000,454539000,220000,220000,220000,220000,4
|
|
20230810,150900,453659000,220000,220000,220000,220000,156
|
|
20230810,150800,419339000,219500,219500,219500,219500,0
|
|
20230810,150700,419339000,219500,220000,220000,219500,14
|
|
20230810,150600,416261000,219500,219500,219500,219500,1
|
|
20230810,150500,416041500,219500,219500,219500,219500,3
|
|
20230810,150400,415383000,219500,219500,219500,219500,0
|
|
20230810,150300,415383000,219500,219500,219500,219500,0
|
|
20230810,150200,415383000,219500,220500,220500,219500,96
|
|
20230810,150100,394264000,220000,220000,220000,220000,1
|
|
20230810,150000,394044000,220000,220500,220500,220000,6
|
|
20230810,145900,392723000,220000,220000,220000,220000,1
|
|
20230810,145800,392503000,220000,220000,220000,220000,2
|
|
20230810,145700,392063000,220000,220500,220500,220000,6
|
|
20230810,145600,390740500,220000,220000,220000,220000,2
|
|
20230810,145500,390300500,220000,220000,220000,220000,3
|
|
20230810,145400,389640500,220000,220000,220000,220000,1
|
|
20230810,145300,389420500,220000,220000,220000,220000,2
|
|
20230810,145200,388980500,220000,220000,220000,220000,1
|
|
20230810,145100,388760500,220000,220000,220000,220000,2
|
|
20230810,145000,388320500,220000,220000,220000,220000,2
|
|
20230810,144900,387880500,220000,220000,220000,220000,1
|
|
20230810,144800,387660500,220000,220000,220000,220000,2
|
|
20230810,144700,387220500,220000,220000,220000,220000,1
|
|
20230810,144600,387000500,220000,220000,220000,220000,4
|
|
20230810,144500,386120500,220000,220000,220000,220000,1
|
|
20230810,144400,385900500,220000,220000,220000,220000,1
|
|
20230810,144300,385680500,220000,220000,220000,220000,2
|
|
20230810,144200,385240500,220000,220000,220000,220000,1
|
|
20230810,144100,385020500,220000,220000,220000,220000,3
|
|
20230810,144000,384360500,220500,220000,220500,220000,4
|
|
20230810,143900,383479000,220000,220000,220000,220000,2
|
|
20230810,143800,383039000,220000,220000,220000,220000,1
|
|
20230810,143700,382819000,220000,220000,220000,220000,38
|
|
20230810,143600,374459000,220000,220000,220000,220000,4
|
|
20230810,143500,373579000,220000,220000,220000,220000,1
|
|
20230810,143400,373359000,220000,220000,220000,220000,2
|
|
20230810,143300,372919000,220000,220000,220000,220000,1
|
|
20230810,143200,372699000,220000,220000,220000,220000,1
|
|
20230810,143100,372479000,220000,220000,220500,220000,5
|
|
20230810,143000,371378500,220000,220000,220000,220000,0
|
|
20230810,142900,371378500,220000,220000,220000,220000,2
|
|
20230810,142800,370938500,220000,220000,220000,220000,1
|
|
20230810,142700,370718500,220000,220000,220000,220000,3
|
|
20230810,142600,370058500,220000,220000,220000,220000,2
|
|
20230810,142500,369618500,220000,220000,220000,220000,0
|
|
20230810,142400,369618500,220000,220000,220000,220000,14
|
|
20230810,142300,366538500,220000,220000,220000,220000,1
|
|
20230810,142200,366318500,220000,220000,220000,220000,3
|
|
20230810,142100,365658500,220000,220000,220000,220000,0
|
|
20230810,142000,365658500,220000,220000,220000,220000,3
|
|
20230810,141900,364998500,220000,220000,220000,220000,1
|
|
20230810,141800,364778500,220000,220000,220000,220000,1
|
|
20230810,141700,364558500,220000,220000,220000,220000,8
|
|
20230810,141600,362798500,220000,220000,220000,220000,0
|
|
20230810,141500,362798500,220000,220000,220000,220000,4
|
|
20230810,141400,361918500,220000,220000,220000,220000,1
|
|
20230810,141300,361698500,220000,220000,220000,220000,3
|
|
20230810,141200,361038500,220000,220000,220000,220000,1
|
|
20230810,141100,360818500,220000,220000,220000,220000,0
|
|
20230810,141000,360818500,220000,220000,220000,220000,3
|
|
20230810,140900,360158500,220000,220500,220500,220000,2
|
|
20230810,140800,359718000,220000,220000,220000,220000,5
|
|
20230810,140700,358618000,220000,220000,220000,220000,5
|
|
20230810,140600,357518000,220000,220000,220000,220000,0
|
|
20230810,140500,357518000,220000,220000,220000,220000,4
|
|
20230810,140400,356638000,220000,220000,220000,220000,1
|
|
20230810,140300,356418000,220000,220000,220000,220000,2
|
|
20230810,140200,355978000,220000,220000,220000,220000,2
|
|
20230810,140100,355538000,220000,220000,220000,220000,1
|
|
20230810,140000,355318000,220000,220000,220000,220000,3
|
|
20230810,135900,354658000,220000,220000,220000,220000,1
|
|
20230810,135800,354438000,220000,220000,220000,220000,2
|
|
20230810,135700,353998000,220000,220000,220000,220000,2
|
|
20230810,135600,353558000,220000,220000,220000,220000,3
|
|
20230810,135500,352898000,220000,220000,220000,220000,2
|
|
20230810,135400,352458000,220000,220000,220000,220000,3
|
|
20230810,135300,351798000,220000,220000,220000,220000,0
|
|
20230810,135200,351798000,220000,220000,220500,220000,7
|
|
20230810,135100,350256000,220000,220000,220000,220000,24
|
|
20230810,135000,344976000,220000,220000,220000,220000,2
|
|
20230810,134900,344536000,220000,220000,220000,220000,3
|
|
20230810,134800,343876000,220000,220000,220000,220000,1
|
|
20230810,134700,343656000,220000,220000,220000,220000,2
|
|
20230810,134600,343216000,220000,220000,220000,220000,2
|
|
20230810,134500,342776000,220000,220000,220000,220000,1
|
|
20230810,134400,342556000,220000,220000,220000,220000,5
|
|
20230810,134300,341456000,220000,220000,220000,220000,0
|
|
20230810,134200,341456000,220000,220000,220000,220000,2
|
|
20230810,134100,341016000,220000,220000,220000,220000,2
|
|
20230810,134000,340576000,220500,220000,220500,220000,2
|
|
20230810,133900,340135500,220000,220000,220000,220000,4
|
|
20230810,133800,339255500,220000,220000,220000,220000,0
|
|
20230810,133700,339255500,220000,220000,220000,220000,4
|
|
20230810,133600,338375500,220000,220000,220000,220000,1
|
|
20230810,133500,338155500,220000,220000,220000,220000,3
|
|
20230810,133400,337495500,220000,220000,220000,220000,2
|
|
20230810,133300,337055500,220000,220000,220000,220000,1
|
|
20230810,133200,336835500,220000,220000,220000,220000,2
|
|
20230810,133100,336395500,220000,220000,220000,220000,1
|
|
20230810,133000,336175500,220000,220000,220000,220000,2
|
|
20230810,132900,335735500,220000,220000,220000,220000,4
|
|
20230810,132800,334855500,220000,220000,220000,220000,2
|
|
20230810,132700,334415500,220000,220000,220000,220000,0
|
|
20230810,132600,334415500,220000,220000,220000,220000,3
|
|
20230810,132500,333755500,220000,220000,220000,220000,2
|
|
20230810,132400,333315500,220000,220000,220000,220000,3
|
|
20230810,132300,332655500,220000,220000,220000,220000,2
|
|
20230810,132200,332215500,220000,220000,220000,220000,1
|
|
20230810,132100,331995500,220000,220000,220000,220000,2
|
|
20230810,132000,331555500,220000,220000,220000,220000,1
|
|
20230810,131900,331335500,220000,220000,220000,220000,3
|
|
20230810,131800,330675500,220000,220000,220000,220000,3
|
|
20230810,131700,330015500,220000,220000,220000,220000,0
|
|
20230810,131600,330015500,220000,220000,220000,220000,4
|
|
20230810,131500,329135500,220000,220000,220000,220000,0
|
|
20230810,131400,329135500,220000,220000,220000,220000,4
|
|
20230810,131300,328255500,220000,220000,220000,220000,2
|
|
20230810,131200,327815500,220500,220500,220500,220500,2
|
|
20230810,131100,327374500,220000,220000,220000,220000,4
|
|
20230810,131000,326494500,220000,220000,220000,220000,3
|
|
20230810,130900,325834500,220000,220000,220500,220000,5
|
|
20230810,130800,324734000,220500,220000,220500,220000,9
|
|
20230810,130700,322750000,220000,220000,220000,220000,1
|
|
20230810,130600,322530000,220000,220000,220000,220000,4
|
|
20230810,130500,321650000,220500,220500,220500,220500,1
|
|
20230810,130400,321429500,220500,220000,220500,220000,6
|
|
20230810,130300,320108500,220000,220000,220000,220000,2
|
|
20230810,130200,319668500,220500,220500,220500,220500,0
|
|
20230810,130100,319668500,220500,220500,220500,220500,20
|
|
20230810,130000,315258500,221000,220500,221000,220500,2
|
|
20230810,125900,314817000,220500,221000,221000,220500,6
|
|
20230810,125800,313493500,221000,220500,221000,220500,2
|
|
20230810,125700,313052000,220500,220500,220500,220500,2
|
|
20230810,125600,312611000,220500,220500,220500,220500,2
|
|
20230810,125500,312170000,220500,220500,220500,220500,1
|
|
20230810,125400,311949500,220500,220500,220500,220500,3
|
|
20230810,125300,311288000,220500,220500,220500,220500,2
|
|
20230810,125200,310847000,220500,220500,220500,220500,2
|
|
20230810,125100,310406000,220500,220500,220500,220500,1
|
|
20230810,125000,310185500,220500,220500,220500,220500,4
|
|
20230810,124900,309303500,220500,220500,220500,220500,1
|
|
20230810,124800,309083000,220500,220500,220500,220500,3
|
|
20230810,124700,308421500,220500,220500,220500,220500,3
|
|
20230810,124600,307760000,220500,220500,220500,220500,1
|
|
20230810,124500,307539500,220500,220500,220500,220500,3
|
|
20230810,124400,306878000,220500,220500,220500,220500,2
|
|
20230810,124300,306437000,220500,220500,220500,220500,3
|
|
20230810,124200,305775500,220500,220500,220500,220500,0
|
|
20230810,124100,305775500,220500,220500,220500,220500,2
|
|
20230810,124000,305334500,220500,220500,220500,220500,5
|
|
20230810,123900,304232000,220500,220500,220500,220500,1
|
|
20230810,123800,304011500,220500,220500,220500,220500,6
|
|
20230810,123700,302688500,220500,220500,220500,220500,2
|
|
20230810,123600,302247500,220500,220500,220500,220500,2
|
|
20230810,123500,301806500,220500,220500,220500,220500,3
|
|
20230810,123400,301145000,220500,220500,220500,220500,8
|
|
20230810,123300,299381000,220000,220000,220000,220000,5
|
|
20230810,123200,298281000,220000,220000,220000,220000,2
|
|
20230810,123100,297841000,220000,220000,220000,220000,3
|
|
20230810,123000,297181000,220500,220500,220500,220000,3
|
|
20230810,122900,296520000,220000,220000,220000,220000,1
|
|
20230810,122800,296300000,220000,220000,220000,220000,5
|
|
20230810,122700,295200000,220500,220500,220500,220500,2
|
|
20230810,122600,294759000,220500,220500,220500,220000,6
|
|
20230810,122500,293437500,220000,220000,220000,220000,3
|
|
20230810,122400,292777500,220000,220000,220000,220000,1
|
|
20230810,122300,292557500,220000,220500,220500,220000,2
|
|
20230810,122200,292117000,220500,220500,220500,220500,3
|
|
20230810,122100,291455500,220500,220500,220500,220500,5
|
|
20230810,122000,290353000,220500,220500,220500,220500,2
|
|
20230810,121900,289912000,220500,220500,220500,220500,3
|
|
20230810,121800,289250500,220500,220500,220500,220500,4
|
|
20230810,121700,288368500,220500,220500,220500,220500,2
|
|
20230810,121600,287927500,220500,220500,220500,220500,4
|
|
20230810,121500,287045500,220500,220500,220500,220500,1
|
|
20230810,121400,286825000,220500,220500,221000,220500,6
|
|
20230810,121300,285501500,220500,220500,220500,220500,3
|
|
20230810,121200,284840000,220500,220500,220500,220500,4
|
|
20230810,121100,283958000,220500,220500,220500,220500,6
|
|
20230810,121000,282635000,220500,220500,220500,220500,2
|
|
20230810,120900,282194000,220500,220500,220500,220500,5
|
|
20230810,120800,281091500,220500,220500,220500,220500,3
|
|
20230810,120700,280430000,220500,220500,220500,220500,4
|
|
20230810,120600,279548000,220500,220500,221000,220500,8
|
|
20230810,120500,277781000,220500,220500,220500,220500,3
|
|
20230810,120400,277119500,220500,220500,220500,220500,0
|
|
20230810,120300,277119500,220500,220500,220500,220500,5
|
|
20230810,120200,276017000,220500,220500,220500,220500,4
|
|
20230810,120100,275135000,220500,220500,220500,220500,1
|
|
20230810,120000,274914500,220500,220500,220500,220500,6
|
|
20230810,115900,273591500,221000,220500,221000,220500,3
|
|
20230810,115800,272929500,220500,220000,220500,220000,4
|
|
20230810,115700,272048500,220000,220000,220000,220000,3
|
|
20230810,115600,271388500,220500,220500,220500,220500,10
|
|
20230810,115500,269183500,220500,220500,220500,220500,4
|
|
20230810,115400,268301500,220500,220500,220500,220500,3
|
|
20230810,115300,267640000,220500,220500,220500,220500,3
|
|
20230810,115200,266978500,220500,220500,220500,220500,3
|
|
20230810,115100,266317000,220500,220500,220500,220500,4
|
|
20230810,115000,265435000,220500,220500,220500,220500,7
|
|
20230810,114900,263891500,220500,220500,220500,220500,3
|
|
20230810,114800,263230000,220500,220500,220500,220500,8
|
|
20230810,114700,261466000,220500,220500,220500,220500,1
|
|
20230810,114600,261245500,220500,220500,220500,220500,4
|
|
20230810,114500,260363500,220500,221000,221000,220500,243
|
|
20230810,114400,206722500,221000,221000,221000,221000,3
|
|
20230810,114300,206059500,221000,221000,221000,221000,8
|
|
20230810,114200,204291500,221000,221000,221000,221000,3
|
|
20230810,114100,203628500,221000,221000,221000,221000,3
|
|
20230810,114000,202965500,221000,221000,221000,221000,3
|
|
20230810,113900,202302500,221500,221500,221500,221500,0
|
|
20230810,113800,202302500,221500,221500,221500,221500,19
|
|
20230810,113700,198094000,221500,221500,221500,221500,2
|
|
20230810,113600,197651000,221000,221000,221000,221000,4
|
|
20230810,113500,196767000,221000,221000,221000,221000,1
|
|
20230810,113400,196546000,221000,221000,221000,221000,1
|
|
20230810,113300,196325000,221500,221000,221500,221000,4
|
|
20230810,113200,195440500,221000,221000,221000,221000,1
|
|
20230810,113100,195219500,221000,221000,221000,221000,3
|
|
20230810,113000,194556500,221000,221000,221000,221000,0
|
|
20230810,112900,194556500,221000,221000,221000,221000,3
|
|
20230810,112800,193893500,221500,221500,221500,221500,2
|
|
20230810,112700,193450500,221500,221500,221500,221500,3
|
|
20230810,112600,192786000,221500,221500,221500,221500,1
|
|
20230810,112500,192564500,221500,221500,221500,221500,1
|
|
20230810,112400,192343000,221500,221500,221500,221500,1
|
|
20230810,112300,192121500,221500,221500,221500,221500,2
|
|
20230810,112200,191678500,221500,221500,221500,221500,3
|
|
20230810,112100,191014000,221500,221500,221500,221500,11
|
|
20230810,112000,188577500,221500,221500,221500,221500,3
|
|
20230810,111900,187913000,221500,221500,221500,221500,0
|
|
20230810,111800,187913000,221500,221500,221500,221500,1
|
|
20230810,111700,187691500,221500,221500,221500,221500,3
|
|
20230810,111600,187027000,221500,221500,221500,221500,0
|
|
20230810,111500,187027000,221500,221500,221500,221500,2
|
|
20230810,111400,186584000,221500,221500,221500,221500,1
|
|
20230810,111300,186362500,221500,221500,221500,221500,1
|
|
20230810,111200,186141000,221500,221500,221500,221500,2
|
|
20230810,111100,185698000,221500,221500,221500,221500,0
|
|
20230810,111000,185698000,221500,221500,221500,221500,4
|
|
20230810,110900,184812000,221500,221500,221500,221500,0
|
|
20230810,110800,184812000,221500,221500,221500,221500,3
|
|
20230810,110700,184147500,221500,221500,221500,221500,0
|
|
20230810,110600,184147500,221500,221500,221500,221500,1
|
|
20230810,110500,183926000,221500,221500,221500,221500,2
|
|
20230810,110400,183483000,221500,221500,221500,221500,0
|
|
20230810,110300,183483000,221500,221500,221500,221500,2
|
|
20230810,110200,183040000,221500,221500,221500,221500,2
|
|
20230810,110100,182597000,221500,221500,221500,221500,2
|
|
20230810,110000,182154000,221500,222000,222000,221500,2
|
|
20230810,105900,181710500,221500,221500,221500,221500,1
|
|
20230810,105800,181489000,221500,221500,221500,221500,2
|
|
20230810,105700,181046000,221500,221500,221500,221500,1
|
|
20230810,105600,180824500,221500,221500,221500,221500,2
|
|
20230810,105500,180381500,221500,221500,221500,221500,2
|
|
20230810,105400,179938500,221500,221500,221500,221500,1
|
|
20230810,105300,179717000,221500,221500,221500,221500,0
|
|
20230810,105200,179717000,221500,221500,221500,221500,1
|
|
20230810,105100,179495500,221500,221500,221500,221500,3
|
|
20230810,105000,178831000,221500,221500,221500,221500,1
|
|
20230810,104900,178609500,221500,221500,221500,221500,2
|
|
20230810,104800,178166500,221500,221500,221500,221500,0
|
|
20230810,104700,178166500,221500,221500,221500,221000,3
|
|
20230810,104600,177502500,221000,221000,221000,221000,2
|
|
20230810,104500,177060500,221000,221000,221000,221000,0
|
|
20230810,104400,177060500,221000,221000,221000,221000,3
|
|
20230810,104300,176397500,221000,221000,221000,221000,0
|
|
20230810,104200,176397500,221000,221000,221000,221000,3
|
|
20230810,104100,175734500,221000,221000,221000,221000,0
|
|
20230810,104000,175734500,221000,221000,221000,221000,1
|
|
20230810,103900,175513500,221000,221000,221000,221000,2
|
|
20230810,103800,175071500,221000,221000,221000,221000,0
|
|
20230810,103700,175071500,221000,221000,221000,221000,4
|
|
20230810,103600,174187500,221500,221000,221500,221000,2
|
|
20230810,103500,173745000,221000,221000,221000,221000,1
|
|
20230810,103400,173524000,221000,221000,221000,221000,1
|
|
20230810,103300,173303000,221000,221000,221000,221000,0
|
|
20230810,103200,173303000,221000,221500,221500,221000,2
|
|
20230810,103100,172860500,221500,221500,221500,221500,0
|
|
20230810,103000,172860500,221500,221500,221500,221500,2
|
|
20230810,102900,172417500,221500,221500,221500,221500,1
|
|
20230810,102800,172196000,221500,221500,221500,221500,61
|
|
20230810,102700,158684500,221500,221500,221500,221500,2
|
|
20230810,102600,158241500,221500,221500,221500,221500,1
|
|
20230810,102500,158020000,221500,221500,221500,221500,2
|
|
20230810,102400,157577000,221500,221500,221500,221500,1
|
|
20230810,102300,157355500,222000,221500,222000,221500,3
|
|
20230810,102200,156690500,221500,221500,221500,221500,0
|
|
20230810,102100,156690500,221500,221500,221500,221500,2
|
|
20230810,102000,156247500,221500,221500,221500,221500,2
|
|
20230810,101900,155804500,221500,221500,221500,221500,0
|
|
20230810,101800,155804500,221500,221500,221500,221500,3
|
|
20230810,101700,155140000,222000,221500,222000,221500,2
|
|
20230810,101600,154696500,221500,221500,221500,221500,2
|
|
20230810,101500,154253500,221500,221500,221500,221500,0
|
|
20230810,101400,154253500,221500,221500,221500,221500,1
|
|
20230810,101300,154032000,221500,221500,221500,221500,1
|
|
20230810,101200,153810500,222000,222000,222000,222000,1
|
|
20230810,101100,153588500,221500,221500,221500,221500,3
|
|
20230810,101000,152924000,221500,221500,221500,221500,1
|
|
20230810,100900,152702500,221500,221500,221500,221500,3
|
|
20230810,100800,152038000,221500,221500,221500,221500,1
|
|
20230810,100700,151816500,221500,221500,221500,221500,0
|
|
20230810,100600,151816500,221500,221500,221500,221500,3
|
|
20230810,100500,151152000,222000,222000,222000,222000,0
|
|
20230810,100400,151152000,222000,222000,222000,222000,1
|
|
20230810,100300,150930000,222000,222000,222000,222000,1
|
|
20230810,100200,150708000,222000,222000,222000,222000,1
|
|
20230810,100100,150486000,222000,222000,222000,222000,3
|
|
20230810,100000,149820000,222000,222000,222000,222000,1
|
|
20230810,095900,149598000,221500,221500,221500,221500,2
|
|
20230810,095800,149155000,221500,221500,221500,221500,2
|
|
20230810,095700,148712000,221500,221500,221500,221500,1
|
|
20230810,095600,148490500,221500,221500,221500,221500,1
|
|
20230810,095500,148269000,221500,221500,221500,221500,1
|
|
20230810,095400,148047500,221500,221500,221500,221500,4
|
|
20230810,095300,147161500,221500,221500,221500,221500,1
|
|
20230810,095200,146940000,221500,221500,221500,221500,22
|
|
20230810,095100,142067000,221500,221500,221500,221500,1
|
|
20230810,095000,141845500,221500,221500,221500,221500,1
|
|
20230810,094900,141624000,222500,222500,222500,222500,1
|
|
20230810,094800,141401500,221500,222000,222000,221500,32
|
|
20230810,094700,134306500,222000,222000,222000,222000,3
|
|
20230810,094600,133640500,222000,222000,222000,222000,0
|
|
20230810,094500,133640500,222000,222000,222000,222000,1
|
|
20230810,094400,133418500,222500,222500,222500,222500,2
|
|
20230810,094300,132973500,222000,222000,222000,222000,2
|
|
20230810,094200,132529500,222000,222000,222000,222000,2
|
|
20230810,094100,132085500,222000,222000,222000,222000,0
|
|
20230810,094000,132085500,222000,222000,222000,222000,4
|
|
20230810,093900,131197500,222000,222000,222000,222000,0
|
|
20230810,093800,131197500,222000,222000,222000,222000,2
|
|
20230810,093700,130753500,222500,222500,222500,222500,0
|
|
20230810,093600,130753500,222500,222500,222500,222500,11
|
|
20230810,093500,128306000,222000,222000,222500,222000,3
|
|
20230810,093400,127639500,222500,222500,222500,222500,12
|
|
20230810,093300,124969500,222500,222000,222500,222000,11
|
|
20230810,093200,122523000,222000,222000,222000,222000,1
|
|
20230810,093100,122301000,222000,222000,222000,222000,2
|
|
20230810,093000,121857000,222000,222000,222000,222000,1
|
|
20230810,092900,121635000,222000,222000,222000,222000,0
|
|
20230810,092800,121635000,222000,222000,222000,222000,2
|
|
20230810,092700,121191000,222000,222000,222000,222000,11
|
|
20230810,092600,118749000,222000,221500,222000,221500,2
|
|
20230810,092500,118305500,221500,221500,221500,221500,1
|
|
20230810,092400,118084000,221500,221500,221500,221500,0
|
|
20230810,092300,118084000,221500,221500,221500,221500,2
|
|
20230810,092200,117641000,222000,222000,222000,222000,2
|
|
20230810,092100,117197000,222000,222000,222000,222000,2
|
|
20230810,092000,116753000,221500,221500,221500,221500,1
|
|
20230810,091900,116531500,222000,222000,222000,222000,0
|
|
20230810,091800,116531500,222000,222000,222000,222000,2
|
|
20230810,091700,116087500,221500,221500,221500,221500,1
|
|
20230810,091600,115866000,221500,221500,221500,221500,1
|
|
20230810,091500,115644500,222000,222000,222000,222000,10
|
|
20230810,091400,113424500,221500,221500,221500,221500,2
|
|
20230810,091300,112981500,222000,222000,222000,222000,2
|
|
20230810,091200,112537500,222000,221500,222000,221500,12
|
|
20230810,091100,109874500,222000,222000,222000,222000,0
|
|
20230810,091000,109874500,222000,222000,222000,222000,1
|
|
20230810,090900,109652500,222000,222000,222000,222000,442
|
|
20230810,090800,11528500,222000,221500,222000,221500,10
|
|
20230810,090700,9309500,222000,222000,222000,222000,2
|
|
20230810,090600,8865500,222000,222000,222000,222000,1
|
|
20230810,090500,8643500,222000,222000,222000,222000,0
|
|
20230810,090400,8643500,222000,222000,222000,222000,0
|
|
20230810,090300,8643500,222000,222000,222000,222000,10
|
|
20230810,090200,6423500,221500,221500,221500,221500,0
|
|
20230810,090100,6423500,221500,221500,221500,221500,20
|
|
20230810,090000,1993500,221500,221500,221500,221500,9
|