580 lines
32 KiB
CSV
580 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230816,183700,890002500,226500,226500,226500,226500,12
|
|
20230816,183600,890002500,226500,226500,226500,226500,0
|
|
20230816,183500,890002500,226500,226500,226500,226500,0
|
|
20230816,183400,890002500,226500,226500,226500,226500,0
|
|
20230816,183300,890002500,226500,226500,226500,226500,0
|
|
20230816,183200,890002500,226500,226500,226500,226500,0
|
|
20230816,183100,890002500,226500,226500,226500,226500,0
|
|
20230816,183000,890002500,226500,226500,226500,226500,0
|
|
20230816,182900,890002500,226500,226500,226500,226500,0
|
|
20230816,182800,890002500,226500,226500,226500,226500,0
|
|
20230816,182700,890002500,226500,226500,226500,226500,0
|
|
20230816,182600,890002500,226500,226500,226500,226500,0
|
|
20230816,182500,890002500,226500,226500,226500,226500,0
|
|
20230816,182400,890002500,226500,226500,226500,226500,0
|
|
20230816,182300,890002500,226500,226500,226500,226500,0
|
|
20230816,182200,890002500,226500,226500,226500,226500,0
|
|
20230816,182100,890002500,226500,226500,226500,226500,0
|
|
20230816,182000,890002500,226500,226500,226500,226500,0
|
|
20230816,181900,890002500,226500,226500,226500,226500,0
|
|
20230816,181800,890002500,226500,226500,226500,226500,0
|
|
20230816,181700,890002500,226500,226500,226500,226500,0
|
|
20230816,181600,890002500,226500,226500,226500,226500,0
|
|
20230816,181500,890002500,226500,226500,226500,226500,0
|
|
20230816,181400,890002500,226500,226500,226500,226500,0
|
|
20230816,181300,890002500,226500,226500,226500,226500,0
|
|
20230816,181200,890002500,226500,226500,226500,226500,0
|
|
20230816,181100,890002500,226500,226500,226500,226500,0
|
|
20230816,181000,890002500,226500,226500,226500,226500,0
|
|
20230816,180900,890002500,226500,226500,226500,226500,0
|
|
20230816,180800,890002500,226500,226500,226500,226500,0
|
|
20230816,180700,890002500,226500,226500,226500,226500,12
|
|
20230816,180600,890002500,226500,226500,226500,226500,0
|
|
20230816,180500,890002500,226500,226500,226500,226500,0
|
|
20230816,180400,890002500,226500,226500,226500,226500,0
|
|
20230816,180300,890002500,226500,226500,226500,226500,0
|
|
20230816,180200,890002500,226500,226500,226500,226500,0
|
|
20230816,180100,890002500,226500,226500,226500,226500,0
|
|
20230816,180000,890002500,226500,226500,226500,226500,0
|
|
20230816,175900,890002500,226500,226500,226500,226500,0
|
|
20230816,175800,890002500,226500,226500,226500,226500,0
|
|
20230816,175700,890002500,226500,226500,226500,226500,0
|
|
20230816,175600,890002500,226500,226500,226500,226500,0
|
|
20230816,175500,890002500,226500,226500,226500,226500,0
|
|
20230816,175400,890002500,226500,226500,226500,226500,0
|
|
20230816,175300,890002500,226500,226500,226500,226500,0
|
|
20230816,175200,890002500,226500,226500,226500,226500,0
|
|
20230816,175100,890002500,226500,226500,226500,226500,0
|
|
20230816,175000,890002500,226500,226500,226500,226500,0
|
|
20230816,174900,890002500,226500,226500,226500,226500,0
|
|
20230816,174800,890002500,226500,226500,226500,226500,0
|
|
20230816,174700,890002500,226500,226500,226500,226500,0
|
|
20230816,174600,890002500,226500,226500,226500,226500,0
|
|
20230816,174500,890002500,226500,226500,226500,226500,0
|
|
20230816,174400,890002500,226500,226500,226500,226500,0
|
|
20230816,174300,890002500,226500,226500,226500,226500,0
|
|
20230816,174200,890002500,226500,226500,226500,226500,0
|
|
20230816,174100,890002500,226500,226500,226500,226500,0
|
|
20230816,174000,890002500,226500,226500,226500,226500,0
|
|
20230816,173900,890002500,226500,226500,226500,226500,0
|
|
20230816,173800,890002500,226500,226500,226500,226500,0
|
|
20230816,173700,890002500,226500,226500,226500,226500,12
|
|
20230816,173600,890002500,226500,226500,226500,226500,0
|
|
20230816,173500,890002500,226500,226500,226500,226500,0
|
|
20230816,173400,890002500,226500,226500,226500,226500,0
|
|
20230816,173300,890002500,226500,226500,226500,226500,0
|
|
20230816,173200,890002500,226500,226500,226500,226500,0
|
|
20230816,173100,890002500,226500,226500,226500,226500,0
|
|
20230816,173000,890002500,226500,226500,226500,226500,0
|
|
20230816,172900,890002500,226500,226500,226500,226500,0
|
|
20230816,172800,890002500,226500,226500,226500,226500,0
|
|
20230816,172700,890002500,226500,226500,226500,226500,0
|
|
20230816,172600,890002500,226500,226500,226500,226500,0
|
|
20230816,172500,890002500,226500,226500,226500,226500,0
|
|
20230816,172400,890002500,226500,226500,226500,226500,0
|
|
20230816,172300,890002500,226500,226500,226500,226500,0
|
|
20230816,172200,890002500,226500,226500,226500,226500,0
|
|
20230816,172100,890002500,226500,226500,226500,226500,0
|
|
20230816,172000,890002500,226500,226500,226500,226500,0
|
|
20230816,171900,890002500,226500,226500,226500,226500,0
|
|
20230816,171800,890002500,226500,226500,226500,226500,0
|
|
20230816,171700,890002500,226500,226500,226500,226500,0
|
|
20230816,171600,890002500,226500,226500,226500,226500,0
|
|
20230816,171500,890002500,226500,226500,226500,226500,0
|
|
20230816,171400,890002500,226500,226500,226500,226500,0
|
|
20230816,171300,890002500,226500,226500,226500,226500,0
|
|
20230816,171200,890002500,226500,226500,226500,226500,0
|
|
20230816,171100,890002500,226500,226500,226500,226500,0
|
|
20230816,171000,890002500,226500,226500,226500,226500,0
|
|
20230816,170900,890002500,226500,226500,226500,226500,0
|
|
20230816,170800,890002500,226500,226500,226500,226500,0
|
|
20230816,170700,890002500,226500,226500,226500,226500,12
|
|
20230816,170600,890002500,226500,226500,226500,226500,0
|
|
20230816,170500,890002500,226500,226500,226500,226500,0
|
|
20230816,170400,890002500,226500,226500,226500,226500,0
|
|
20230816,170300,890002500,226500,226500,226500,226500,0
|
|
20230816,170200,890002500,226500,226500,226500,226500,0
|
|
20230816,170100,890002500,226500,226500,226500,226500,0
|
|
20230816,170000,890002500,226500,226500,226500,226500,0
|
|
20230816,165900,890002500,226500,226500,226500,226500,0
|
|
20230816,165800,890002500,226500,226500,226500,226500,0
|
|
20230816,165700,890002500,226500,226500,226500,226500,0
|
|
20230816,165600,890002500,226500,226500,226500,226500,0
|
|
20230816,165500,890002500,226500,226500,226500,226500,0
|
|
20230816,165400,890002500,226500,226500,226500,226500,0
|
|
20230816,165300,890002500,226500,226500,226500,226500,0
|
|
20230816,165200,890002500,226500,226500,226500,226500,0
|
|
20230816,165100,890002500,226500,226500,226500,226500,0
|
|
20230816,165000,890002500,226500,226500,226500,226500,0
|
|
20230816,164900,890002500,226500,226500,226500,226500,0
|
|
20230816,164800,890002500,226500,226500,226500,226500,0
|
|
20230816,164700,890002500,226500,226500,226500,226500,0
|
|
20230816,164600,890002500,226500,226500,226500,226500,0
|
|
20230816,164500,890002500,226500,226500,226500,226500,0
|
|
20230816,164400,890002500,226500,226500,226500,226500,0
|
|
20230816,164300,890002500,226500,226500,226500,226500,0
|
|
20230816,164200,890002500,226500,226500,226500,226500,0
|
|
20230816,164100,890002500,226500,226500,226500,226500,0
|
|
20230816,164000,890002500,226500,226500,226500,226500,0
|
|
20230816,163900,890002500,226500,226500,226500,226500,0
|
|
20230816,163800,890002500,226500,226500,226500,226500,0
|
|
20230816,163700,890002500,226500,226500,226500,226500,12
|
|
20230816,163600,890002500,226500,226500,226500,226500,0
|
|
20230816,163500,890002500,226500,226500,226500,226500,0
|
|
20230816,163400,890002500,226500,226500,226500,226500,0
|
|
20230816,163300,890002500,226500,226500,226500,226500,0
|
|
20230816,163200,890002500,226500,226500,226500,226500,0
|
|
20230816,163100,890002500,226500,226500,226500,226500,0
|
|
20230816,163000,890002500,226500,226500,226500,226500,0
|
|
20230816,162900,890002500,226500,226500,226500,226500,0
|
|
20230816,162800,890002500,226500,226500,226500,226500,0
|
|
20230816,162700,890002500,226500,226500,226500,226500,0
|
|
20230816,162600,890002500,226500,226500,226500,226500,0
|
|
20230816,162500,890002500,226500,226500,226500,226500,0
|
|
20230816,162400,890002500,226500,226500,226500,226500,0
|
|
20230816,162300,890002500,226500,226500,226500,226500,0
|
|
20230816,162200,890002500,226500,226500,226500,226500,0
|
|
20230816,162100,890002500,226500,226500,226500,226500,0
|
|
20230816,162000,890002500,226500,226500,226500,226500,0
|
|
20230816,161900,890002500,226500,226500,226500,226500,0
|
|
20230816,161800,890002500,226500,226500,226500,226500,0
|
|
20230816,161700,890002500,226500,226500,226500,226500,0
|
|
20230816,161600,890002500,226500,226500,226500,226500,0
|
|
20230816,161500,890002500,226500,226500,226500,226500,0
|
|
20230816,161400,890002500,226500,226500,226500,226500,0
|
|
20230816,161300,890002500,226500,226500,226500,226500,0
|
|
20230816,161200,890002500,226500,226500,226500,226500,0
|
|
20230816,161100,890002500,226500,226500,226500,226500,0
|
|
20230816,161000,890002500,226500,226500,226500,226500,0
|
|
20230816,160900,890002500,226500,226500,226500,226500,0
|
|
20230816,160800,890002500,226500,226500,226500,226500,0
|
|
20230816,160700,890002500,226500,226500,226500,226500,12
|
|
20230816,160600,890002500,226500,226500,226500,226500,0
|
|
20230816,160500,890002500,226500,226500,226500,226500,0
|
|
20230816,160400,890002500,226500,226500,226500,226500,0
|
|
20230816,160300,890002500,226500,226500,226500,226500,0
|
|
20230816,160200,890002500,226500,226500,226500,226500,0
|
|
20230816,160100,890002500,226500,226500,226500,226500,0
|
|
20230816,160000,890002500,226500,226500,226500,226500,0
|
|
20230816,155900,890002500,226500,226500,226500,226500,0
|
|
20230816,155800,890002500,226500,226500,226500,226500,0
|
|
20230816,155700,890002500,226500,226500,226500,226500,0
|
|
20230816,155600,890002500,226500,226500,226500,226500,0
|
|
20230816,155500,890002500,226500,226500,226500,226500,0
|
|
20230816,155400,890002500,226500,226500,226500,226500,0
|
|
20230816,155300,890002500,226500,226500,226500,226500,0
|
|
20230816,155200,890002500,226500,226500,226500,226500,0
|
|
20230816,155100,890002500,226500,226500,226500,226500,0
|
|
20230816,155000,890002500,226500,226500,226500,226500,0
|
|
20230816,154900,890002500,226500,226500,226500,226500,0
|
|
20230816,154800,890002500,226500,226500,226500,226500,0
|
|
20230816,154700,890002500,226500,226500,226500,226500,0
|
|
20230816,154600,890002500,226500,226500,226500,226500,0
|
|
20230816,154500,890002500,226500,226500,226500,226500,0
|
|
20230816,154400,890002500,226500,226500,226500,226500,0
|
|
20230816,154300,890002500,226500,226500,226500,226500,0
|
|
20230816,154200,890002500,226500,226500,226500,226500,0
|
|
20230816,154100,890002500,226500,226500,226500,226500,0
|
|
20230816,154000,890002500,226500,226500,226500,226500,0
|
|
20230816,153900,890002500,226500,226500,226500,226500,0
|
|
20230816,153800,890002500,226500,226500,226500,226500,0
|
|
20230816,153700,890002500,226500,226500,226500,226500,12
|
|
20230816,153600,890002500,226500,226500,226500,226500,0
|
|
20230816,153500,890002500,226500,226500,226500,226500,0
|
|
20230816,153400,890002500,226500,226500,226500,226500,0
|
|
20230816,153300,890002500,226500,226500,226500,226500,0
|
|
20230816,153200,890002500,226500,226500,226500,226500,0
|
|
20230816,153100,890002500,226500,226500,226500,226500,0
|
|
20230816,153000,890002500,226500,226500,226500,226500,12
|
|
20230816,152900,887284500,226500,226500,226500,226500,0
|
|
20230816,152800,887284500,226500,226500,226500,226500,0
|
|
20230816,152700,887284500,226500,226500,226500,226500,0
|
|
20230816,152600,887284500,226500,226500,226500,226500,0
|
|
20230816,152500,887284500,226500,226500,226500,226500,0
|
|
20230816,152400,887284500,226500,226500,226500,226500,0
|
|
20230816,152300,887284500,226500,226500,226500,226500,0
|
|
20230816,152200,887284500,226500,226500,226500,226500,0
|
|
20230816,152100,887284500,226500,226500,226500,226500,0
|
|
20230816,152000,887284500,226500,226500,226500,226500,0
|
|
20230816,151900,887284500,226500,226500,226500,226500,0
|
|
20230816,151800,887284500,226500,226000,226500,226000,5
|
|
20230816,151700,886153000,226000,226000,226500,226000,4
|
|
20230816,151600,885248000,226500,227000,227000,226500,109
|
|
20230816,151500,860556500,226500,226500,226500,226500,1
|
|
20230816,151400,860330000,227000,227000,227000,227000,7
|
|
20230816,151300,858741000,226500,226500,226500,226500,7
|
|
20230816,151200,857155500,227000,227000,227000,227000,6
|
|
20230816,151100,855793500,227000,227000,227000,227000,0
|
|
20230816,151000,855793500,227000,226500,227000,226500,5
|
|
20230816,150900,854659500,227000,227000,227000,227000,1
|
|
20230816,150800,854432500,227000,227000,227000,227000,6
|
|
20230816,150700,853070500,227000,227000,227000,227000,1
|
|
20230816,150600,852843500,227000,227000,227000,227000,0
|
|
20230816,150500,852843500,227000,226500,227000,226500,12
|
|
20230816,150400,850123500,227000,227000,227000,227000,0
|
|
20230816,150300,850123500,227000,227000,227000,227000,2
|
|
20230816,150200,849669500,227000,227000,227000,227000,0
|
|
20230816,150100,849669500,227000,227000,227000,226500,6
|
|
20230816,150000,848308500,226500,227000,227000,226500,7
|
|
20230816,145900,846720000,227000,226500,227000,226500,3
|
|
20230816,145800,846039500,227000,227500,227500,227000,2
|
|
20230816,145700,845585000,227500,227500,227500,227000,17
|
|
20230816,145600,841718500,227000,227000,227000,227000,1
|
|
20230816,145500,841491500,227500,227500,227500,227500,7
|
|
20230816,145400,839899000,227000,227500,227500,227000,2
|
|
20230816,145300,839444500,226500,227500,227500,226500,7
|
|
20230816,145200,837853000,227000,227500,227500,227000,5
|
|
20230816,145100,836717500,227500,227500,227500,227000,13
|
|
20230816,145000,833761000,227500,227500,227500,227500,0
|
|
20230816,144900,833761000,227500,227500,227500,227500,8
|
|
20230816,144800,831941000,227500,227500,227500,227500,1
|
|
20230816,144700,831713500,227000,227500,227500,227000,32
|
|
20230816,144600,824445000,227500,227500,227500,227500,2
|
|
20230816,144500,823990000,227500,227500,227500,227500,3
|
|
20230816,144400,823307500,228000,227500,228000,227000,9
|
|
20230816,144300,821260000,227500,228000,228000,227500,7
|
|
20230816,144200,819667000,228000,227500,228000,227500,34
|
|
20230816,144100,811925000,228000,227500,228000,227500,8
|
|
20230816,144000,810104500,227500,227500,227500,227500,8
|
|
20230816,143900,808284500,227500,227500,227500,227500,4
|
|
20230816,143800,807374500,227500,228000,228000,227500,9
|
|
20230816,143700,805323000,228000,228000,228000,228000,1
|
|
20230816,143600,805095000,228000,227500,228000,227500,12
|
|
20230816,143500,802361000,227500,227500,227500,227500,6
|
|
20230816,143400,800996000,227500,228000,228000,227500,7
|
|
20230816,143300,799402000,228000,228000,228000,227500,17
|
|
20230816,143200,795531500,228000,228000,228000,228000,3
|
|
20230816,143100,794847500,228000,227500,228000,227500,10
|
|
20230816,143000,792569000,228000,227500,228000,227500,2
|
|
20230816,142900,792113500,228000,227000,228000,227000,59
|
|
20230816,142800,778688500,227500,227500,227500,227500,3
|
|
20230816,142700,778006000,227500,227500,227500,227500,17
|
|
20230816,142600,774138500,227500,227500,227500,227500,1
|
|
20230816,142500,773911000,227500,227500,227500,227500,27
|
|
20230816,142400,767768500,227500,227500,227500,227500,4
|
|
20230816,142300,766858500,227500,227000,227500,227000,124
|
|
20230816,142200,738664000,227000,227000,227000,227000,2
|
|
20230816,142100,738210000,227000,227000,227000,227000,3
|
|
20230816,142000,737529000,227000,227000,227000,227000,7
|
|
20230816,141900,735940000,227000,227000,227000,227000,8
|
|
20230816,141800,734124000,227000,226500,227000,226500,7
|
|
20230816,141700,732535500,227000,227000,227000,227000,2
|
|
20230816,141600,732081500,227000,227000,227000,226500,8
|
|
20230816,141500,730266500,227000,227000,227000,227000,2
|
|
20230816,141400,729812500,227000,226500,227000,226500,7
|
|
20230816,141300,728224000,226500,226500,226500,226500,2
|
|
20230816,141200,727771000,226500,226500,226500,226500,6
|
|
20230816,141100,726412000,226500,226500,226500,226500,4
|
|
20230816,141000,725506000,226500,226500,226500,226500,19
|
|
20230816,140900,721202500,226500,226500,226500,226500,3
|
|
20230816,140800,720523000,226500,226500,226500,226500,1
|
|
20230816,140700,720296500,226500,226500,226500,226500,7
|
|
20230816,140600,718711000,226500,226000,226500,226000,4
|
|
20230816,140500,717805500,226500,226500,226500,226500,8
|
|
20230816,140400,715993500,226500,226500,226500,226000,31
|
|
20230816,140300,708985000,226500,226500,226500,226500,5
|
|
20230816,140200,707852500,226500,226500,226500,226500,14
|
|
20230816,140100,704681500,226500,227000,227000,226500,11
|
|
20230816,140000,702187000,227000,227000,227000,227000,7
|
|
20230816,135900,700598000,227000,226500,227000,226500,7
|
|
20230816,135800,699009500,227000,227000,227000,227000,3
|
|
20230816,135700,698328500,227000,227000,227000,227000,7
|
|
20230816,135600,696739500,227000,227000,227000,227000,2
|
|
20230816,135500,696285500,227000,227000,227000,227000,11
|
|
20230816,135400,693788500,226000,227000,227000,226000,65
|
|
20230816,135300,679091500,226500,227000,227000,226500,2
|
|
20230816,135200,678638000,227000,227000,227000,227000,8
|
|
20230816,135100,676822000,227000,227000,227000,227000,1
|
|
20230816,135000,676595000,227000,227000,227000,227000,7
|
|
20230816,134900,675006000,227000,227000,227000,227000,5
|
|
20230816,134800,673871000,227000,227000,227000,227000,8
|
|
20230816,134700,672055000,226500,226500,226500,226500,1
|
|
20230816,134600,671828500,227000,227000,227000,227000,9
|
|
20230816,134500,669785500,227000,227000,227000,227000,1
|
|
20230816,134400,669558500,227000,227000,227000,227000,5
|
|
20230816,134300,668423500,227000,227000,227000,227000,7
|
|
20230816,134200,666834500,227000,226500,227000,226500,2
|
|
20230816,134100,666381000,227000,227000,227000,227000,9
|
|
20230816,134000,664338000,227000,227000,227000,227000,1
|
|
20230816,133900,664111000,227000,227000,227000,227000,7
|
|
20230816,133800,662522000,226500,227000,227000,226500,7
|
|
20230816,133700,660936000,227000,227000,227000,227000,9
|
|
20230816,133600,658893000,227000,227000,227000,227000,1
|
|
20230816,133500,658666000,227000,227000,227000,227000,8
|
|
20230816,133400,656850000,226500,226500,226500,226500,4
|
|
20230816,133300,655944000,227000,226500,227000,226500,4
|
|
20230816,133200,655037000,227000,227000,227000,227000,2
|
|
20230816,133100,654583000,227000,227000,227000,227000,1
|
|
20230816,133000,654356000,227000,227000,227000,227000,1
|
|
20230816,132900,654129000,227000,227000,227000,227000,2
|
|
20230816,132800,653675000,227000,227000,227000,227000,2
|
|
20230816,132700,653221000,226500,227000,227000,226500,5
|
|
20230816,132600,652088000,227000,227000,227000,227000,1
|
|
20230816,132500,651861000,227000,227000,227000,227000,1
|
|
20230816,132400,651634000,226500,226500,226500,226500,0
|
|
20230816,132300,651634000,226500,226500,226500,226500,1
|
|
20230816,132200,651407500,227000,227000,227000,227000,2
|
|
20230816,132100,650953500,227000,227000,227000,227000,2
|
|
20230816,132000,650499500,227000,227000,227000,227000,1
|
|
20230816,131900,650272500,227000,227000,227000,227000,1
|
|
20230816,131800,650045500,227000,227000,227000,227000,2
|
|
20230816,131700,649591500,226500,227000,227000,226500,3
|
|
20230816,131600,648911000,226500,226500,226500,226500,8
|
|
20230816,131500,647099000,226500,226500,226500,226500,9
|
|
20230816,131400,645060500,227000,227000,227000,227000,5
|
|
20230816,131300,643925500,227000,227000,227000,227000,0
|
|
20230816,131200,643925500,227000,227000,227000,227000,9
|
|
20230816,131100,641882500,227000,227000,227000,227000,0
|
|
20230816,131000,641882500,227000,226500,227000,226500,3
|
|
20230816,130900,641202000,227000,227000,227000,227000,1
|
|
20230816,130800,640975000,226500,227000,227000,226500,2
|
|
20230816,130700,640521500,227000,227000,227000,227000,2
|
|
20230816,130600,640067500,227000,227000,227000,227000,1
|
|
20230816,130500,639840500,227000,227000,227000,227000,1
|
|
20230816,130400,639613500,227000,227000,227000,227000,12
|
|
20230816,130300,636889500,227000,227000,227000,227000,2
|
|
20230816,130200,636435500,226500,226500,226500,226500,6
|
|
20230816,130100,635076500,227000,227000,227000,227000,2
|
|
20230816,130000,634622500,227000,227000,227000,227000,1
|
|
20230816,125900,634395500,227000,227000,227000,227000,2
|
|
20230816,125800,633941500,227000,227000,227000,227000,2
|
|
20230816,125700,633487500,227000,227000,227000,227000,21
|
|
20230816,125600,628720500,227000,227000,227000,227000,1
|
|
20230816,125500,628493500,226500,226500,226500,226500,8
|
|
20230816,125400,626681500,226500,226500,226500,226500,3
|
|
20230816,125300,626002000,226500,226500,226500,226500,1
|
|
20230816,125200,625775500,226500,226500,226500,226500,1
|
|
20230816,125100,625549000,226500,226500,226500,226500,1
|
|
20230816,125000,625322500,226500,226500,226500,226000,25
|
|
20230816,124900,619661500,226500,226500,226500,226000,6
|
|
20230816,124800,618303500,226000,226000,226000,226000,3
|
|
20230816,124700,617625500,226500,226500,226500,226500,3
|
|
20230816,124600,616946000,226500,226500,226500,226500,1
|
|
20230816,124500,616719500,226000,226500,226500,226000,5
|
|
20230816,124400,615588000,226500,226500,226500,226500,0
|
|
20230816,124300,615588000,226500,226500,226500,226500,2
|
|
20230816,124200,615135000,226500,226500,226500,226500,1
|
|
20230816,124100,614908500,226500,226500,226500,226500,1
|
|
20230816,124000,614682000,226500,226500,226500,226500,3
|
|
20230816,123900,614002500,226500,226500,226500,226500,3
|
|
20230816,123800,613323000,227000,227000,227000,227000,8
|
|
20230816,123700,611507000,227000,227000,227000,227000,5
|
|
20230816,123600,610372000,227000,227000,227000,227000,2
|
|
20230816,123500,609918000,227000,227000,227000,227000,3
|
|
20230816,123400,609237000,227000,227000,227000,227000,9
|
|
20230816,123300,607194000,226500,226500,226500,226500,0
|
|
20230816,123200,607194000,226500,227000,227000,226500,2
|
|
20230816,123100,606740500,227000,227000,227000,227000,1
|
|
20230816,123000,606513500,227000,227000,227000,227000,2
|
|
20230816,122900,606059500,227000,227000,227000,227000,2
|
|
20230816,122800,605605500,226500,226500,226500,226500,23
|
|
20230816,122700,600396000,226500,226500,226500,226000,18
|
|
20230816,122600,596320500,226500,227000,227000,226500,3
|
|
20230816,122500,595640000,226500,227000,227000,226500,3
|
|
20230816,122400,594959500,227000,227000,227000,227000,2
|
|
20230816,122300,594505500,227000,227000,227000,227000,1
|
|
20230816,122200,594278500,226500,226500,226500,226500,138
|
|
20230816,122100,563021500,227500,227000,227500,227000,2
|
|
20230816,122000,562567000,226500,226500,226500,226500,0
|
|
20230816,121900,562567000,226500,227500,227500,226500,3
|
|
20230816,121800,561885500,226500,227500,227500,226500,13
|
|
20230816,121700,558931500,227500,227000,227500,227000,2
|
|
20230816,121600,558477000,227500,227500,227500,227500,0
|
|
20230816,121500,558477000,227500,227500,227500,227500,3
|
|
20230816,121400,557794500,227500,227500,227500,227500,12
|
|
20230816,121300,555064500,227500,227000,227500,226500,40
|
|
20230816,121200,545988000,227500,227500,227500,227500,0
|
|
20230816,121100,545988000,227500,227500,227500,227500,3
|
|
20230816,121000,545305500,227500,227500,227500,227000,14
|
|
20230816,120900,542121500,227500,227500,227500,227000,4
|
|
20230816,120800,541212000,227000,227000,227000,227000,0
|
|
20230816,120700,541212000,227000,227500,227500,227000,4
|
|
20230816,120600,540303500,227500,227000,227500,227000,2
|
|
20230816,120500,539849000,227000,227500,227500,227000,8
|
|
20230816,120400,538030000,227500,227500,227500,227500,2
|
|
20230816,120300,537575000,227500,227500,227500,227500,5
|
|
20230816,120200,536437500,227000,227500,227500,227000,3
|
|
20230816,120100,535756000,227000,227000,227000,227000,8
|
|
20230816,120000,533940000,227000,227500,228000,227000,12
|
|
20230816,115900,531210000,227500,227500,227500,227500,1
|
|
20230816,115800,530982500,228000,228000,228000,228000,1
|
|
20230816,115700,530754500,227500,227500,227500,227500,1
|
|
20230816,115600,530527000,227500,227500,227500,227000,17
|
|
20230816,115500,526660000,228000,228000,228000,228000,26
|
|
20230816,115400,520732000,227500,227500,227500,227500,7
|
|
20230816,115300,519139500,227500,227500,227500,227000,62
|
|
20230816,115200,505053000,227500,227500,227500,227500,1
|
|
20230816,115100,504825500,227000,227000,227000,227000,146
|
|
20230816,115000,471683500,227000,227000,227000,227000,2
|
|
20230816,114900,471229500,227000,227000,227000,227000,0
|
|
20230816,114800,471229500,227000,227000,227000,227000,11
|
|
20230816,114700,468732500,227000,227000,227000,227000,10
|
|
20230816,114600,466462500,227000,227000,227000,227000,3
|
|
20230816,114500,465781500,226500,226500,226500,226500,2
|
|
20230816,114400,465328500,226500,227000,227000,226500,5
|
|
20230816,114300,464194000,227000,227000,227000,227000,5
|
|
20230816,114200,463059000,226500,227000,227000,226500,3
|
|
20230816,114100,462378500,227000,226500,227000,226500,6
|
|
20230816,114000,461019000,226500,226500,226500,226500,12
|
|
20230816,113900,458301000,226500,226500,226500,226500,24
|
|
20230816,113800,452865000,226000,226000,226000,226000,3
|
|
20230816,113700,452187000,226500,226500,226500,226500,5
|
|
20230816,113600,451054500,226500,226500,226500,226500,1
|
|
20230816,113500,450828000,226500,226500,226500,226500,4
|
|
20230816,113400,449922000,226500,226500,226500,226500,0
|
|
20230816,113300,449922000,226500,226000,226500,226000,2
|
|
20230816,113200,449469500,226000,226500,226500,226000,2
|
|
20230816,113100,449017000,226000,226500,226500,226000,4
|
|
20230816,113000,448111500,226500,226000,226500,226000,8
|
|
20230816,112900,446300500,226500,226500,226500,226500,5
|
|
20230816,112800,445168000,226000,226500,226500,226000,9
|
|
20230816,112700,443133500,226500,226000,226500,226000,33
|
|
20230816,112600,435659500,225500,225500,225500,225500,0
|
|
20230816,112500,435659500,225500,226500,226500,225500,7
|
|
20230816,112400,434080000,226000,226000,226000,226000,113
|
|
20230816,112300,408542000,226000,225500,226000,225500,96
|
|
20230816,112200,386893500,225500,225500,225500,225500,108
|
|
20230816,112100,362539500,225500,225500,225500,225500,8
|
|
20230816,112000,360735500,225500,225500,225500,225500,0
|
|
20230816,111900,360735500,225500,225500,225500,225500,4
|
|
20230816,111800,359833500,225500,225500,225500,225500,1
|
|
20230816,111700,359608000,225500,225500,225500,225500,11
|
|
20230816,111600,357127500,225500,225500,225500,225500,2
|
|
20230816,111500,356676500,225500,225500,225500,225500,0
|
|
20230816,111400,356676500,225500,225500,225500,225500,7
|
|
20230816,111300,355098000,225500,225500,225500,225500,1
|
|
20230816,111200,354872500,225500,225500,225500,225500,3
|
|
20230816,111100,354196000,225000,225500,225500,225000,6
|
|
20230816,111000,352843500,225500,225500,225500,225500,25
|
|
20230816,110900,347206000,225500,225500,225500,225500,5
|
|
20230816,110800,346078500,225500,225500,225500,225500,2
|
|
20230816,110700,345627500,225000,225500,225500,225000,3
|
|
20230816,110600,344952000,225500,225500,225500,225500,14
|
|
20230816,110500,341795000,225500,225500,225500,225500,3
|
|
20230816,110400,341118500,225500,225500,225500,225500,7
|
|
20230816,110300,339540000,225500,225500,225500,225500,5
|
|
20230816,110200,338412500,225000,225500,225500,225000,3
|
|
20230816,110100,337736500,225500,225500,225500,225500,2
|
|
20230816,110000,337285500,225500,225500,225500,225500,0
|
|
20230816,105900,337285500,225500,225500,225500,225500,1
|
|
20230816,105800,337060000,225500,225500,225500,225500,11
|
|
20230816,105700,334579500,225500,225500,225500,225000,17
|
|
20230816,105600,330747500,225000,225000,225000,225000,4
|
|
20230816,105500,329847500,225500,225500,225500,225500,1
|
|
20230816,105400,329622000,225500,225500,225500,225500,1
|
|
20230816,105300,329396500,225000,225000,225000,225000,3
|
|
20230816,105200,328721500,225500,225500,225500,225500,2
|
|
20230816,105100,328270500,225500,225500,225500,225500,0
|
|
20230816,105000,328270500,225500,225000,225500,225000,2
|
|
20230816,104900,327820000,225000,225000,225000,225000,9
|
|
20230816,104800,325795000,225000,225500,225500,225000,3
|
|
20230816,104700,325119000,225000,225000,225000,225000,0
|
|
20230816,104600,325119000,225000,225000,225000,225000,0
|
|
20230816,104500,325119000,225000,225000,225000,225000,0
|
|
20230816,104400,325119000,225000,225000,225000,225000,0
|
|
20230816,104300,325119000,225000,225000,225000,225000,0
|
|
20230816,104200,325119000,225000,225000,225000,225000,3
|
|
20230816,104100,324444000,224500,224500,224500,224500,0
|
|
20230816,104000,324444000,224500,224500,224500,224500,0
|
|
20230816,103900,324444000,224500,224500,224500,224500,0
|
|
20230816,103800,324444000,224500,224500,224500,224500,0
|
|
20230816,103700,324444000,224500,224500,224500,224500,0
|
|
20230816,103600,324444000,224500,224500,224500,224500,1
|
|
20230816,103500,324219500,225500,225500,225500,225500,0
|
|
20230816,103400,324219500,225500,225500,225500,225500,19
|
|
20230816,103300,319935000,225000,225000,225000,225000,5
|
|
20230816,103200,318810000,225000,225000,225000,225000,0
|
|
20230816,103100,318810000,225000,225000,225000,225000,0
|
|
20230816,103000,318810000,225000,225000,225500,225000,58
|
|
20230816,102900,305732000,225500,225500,225500,225500,5
|
|
20230816,102800,304604500,225500,225500,225500,225500,2
|
|
20230816,102700,304153500,225500,225500,225500,225500,3
|
|
20230816,102600,303477000,225500,225000,225500,225000,5
|
|
20230816,102500,302350000,225000,225000,225000,225000,0
|
|
20230816,102400,302350000,225000,225000,225000,225000,0
|
|
20230816,102300,302350000,225000,224500,225000,224500,4
|
|
20230816,102200,301450500,225000,225000,225000,225000,46
|
|
20230816,102100,291100500,225000,225000,225000,225000,3
|
|
20230816,102000,290425500,225000,225000,225000,225000,1
|
|
20230816,101900,290200500,224500,224500,224500,224500,0
|
|
20230816,101800,290200500,224500,224500,224500,224500,0
|
|
20230816,101700,290200500,224500,224500,224500,224500,1
|
|
20230816,101600,289976000,225000,225000,225000,225000,8
|
|
20230816,101500,288176000,225000,225000,225000,225000,45
|
|
20230816,101400,278051000,225000,225000,225000,225000,0
|
|
20230816,101300,278051000,225000,225000,225000,225000,1
|
|
20230816,101200,277826000,224500,224500,224500,224500,0
|
|
20230816,101100,277826000,224500,224500,224500,224500,0
|
|
20230816,101000,277826000,224500,225000,225000,224500,2
|
|
20230816,100900,277376500,225000,225000,225000,225000,0
|
|
20230816,100800,277376500,225000,225000,225000,225000,32
|
|
20230816,100700,270176500,224500,224500,224500,224500,10
|
|
20230816,100600,267931500,225000,224500,225000,224500,10
|
|
20230816,100500,265682000,225000,225000,225000,225000,3
|
|
20230816,100400,265007000,225000,225000,225000,225000,5
|
|
20230816,100300,263882000,225000,225000,225000,225000,0
|
|
20230816,100200,263882000,225000,225000,225000,225000,0
|
|
20230816,100100,263882000,225000,225000,225000,225000,5
|
|
20230816,100000,262757000,224500,224500,224500,224500,20
|
|
20230816,095900,258267000,225000,225000,225000,225000,1
|
|
20230816,095800,258042000,225000,225000,225000,225000,0
|
|
20230816,095700,258042000,225000,225000,225000,225000,0
|
|
20230816,095600,258042000,225000,225000,225000,225000,1
|
|
20230816,095500,257817000,225000,225000,225000,225000,1
|
|
20230816,095400,257592000,225000,225000,225000,225000,0
|
|
20230816,095300,257592000,225000,225000,225000,225000,0
|
|
20230816,095200,257592000,225000,225000,225000,225000,96
|
|
20230816,095100,235992000,225000,224500,225000,224500,73
|
|
20230816,095000,219567500,225500,225500,225500,225500,4
|
|
20230816,094900,218665500,225500,225500,225500,225500,5
|
|
20230816,094800,217538000,224500,225000,225000,224500,3
|
|
20230816,094700,216863500,225000,224500,225000,224500,103
|
|
20230816,094600,193689000,225000,224500,225000,224000,92
|
|
20230816,094500,172992500,224500,224500,224500,224500,28
|
|
20230816,094400,166706500,224500,224500,224500,224500,0
|
|
20230816,094300,166706500,224500,224500,224500,224500,1
|
|
20230816,094200,166482000,224500,224500,224500,224500,0
|
|
20230816,094100,166482000,224500,224500,224500,224500,0
|
|
20230816,094000,166482000,224500,224500,224500,224000,203
|
|
20230816,093900,120909000,224500,224500,224500,224500,2
|
|
20230816,093800,120460000,224500,224500,224500,224500,17
|
|
20230816,093700,116643500,224500,224500,224500,224500,0
|
|
20230816,093600,116643500,224500,224500,224500,224500,0
|
|
20230816,093500,116643500,224500,224500,224500,224500,31
|
|
20230816,093400,109684000,224500,224500,224500,224500,1
|
|
20230816,093300,109459500,224500,224500,224500,224500,2
|
|
20230816,093200,109010500,224500,224500,224500,224500,0
|
|
20230816,093100,109010500,224500,224500,224500,224500,9
|
|
20230816,093000,106990000,223500,223500,223500,223500,4
|
|
20230816,092900,106096000,224500,224500,224500,224500,4
|
|
20230816,092800,105198000,224500,224500,224500,224500,100
|
|
20230816,092700,82748000,224000,224000,224000,224000,78
|
|
20230816,092600,65276000,224000,224000,224000,224000,9
|
|
20230816,092500,63260000,224500,224500,224500,224500,0
|
|
20230816,092400,63260000,224500,224500,224500,224500,62
|
|
20230816,092300,49341000,224000,224000,224000,224000,0
|
|
20230816,092200,49341000,224000,224000,224000,224000,2
|
|
20230816,092100,48893000,224500,224500,224500,224500,16
|
|
20230816,092000,45301000,224500,224500,224500,224500,2
|
|
20230816,091900,44852000,224000,224000,224000,224000,3
|
|
20230816,091800,44180000,224000,224000,224000,224000,1
|
|
20230816,091700,43956000,224000,224000,224000,224000,0
|
|
20230816,091600,43956000,224000,224500,224500,224000,2
|
|
20230816,091500,43507500,224000,224000,224500,224000,20
|
|
20230816,091400,39026500,224000,224500,224500,224000,6
|
|
20230816,091300,37680000,224500,224500,224500,224500,0
|
|
20230816,091200,37680000,224500,224500,224500,224500,1
|
|
20230816,091100,37455500,224500,224500,224500,224500,1
|
|
20230816,091000,37231000,224000,224500,224500,224000,2
|
|
20230816,090900,36782500,224000,224000,224000,224000,1
|
|
20230816,090800,36558500,224000,224000,224000,224000,14
|
|
20230816,090700,33422500,224000,224500,224500,224000,5
|
|
20230816,090600,32302000,224500,224500,224500,224000,13
|
|
20230816,090500,29384000,224000,224500,224500,224000,30
|
|
20230816,090400,22651000,224500,225000,225000,224500,4
|
|
20230816,090300,21752500,224500,224500,224500,224500,11
|
|
20230816,090200,19283000,224500,224500,224500,223500,19
|
|
20230816,090100,15021500,224000,224500,225000,223500,46
|
|
20230816,090000,4694500,224000,223500,224000,223500,21
|