600 lines
34 KiB
CSV
600 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230713,185700,15608705500,217500,217500,217500,217500,6738
|
|
20230713,185600,15608705500,217500,217500,217500,217500,0
|
|
20230713,185500,15608705500,217500,217500,217500,217500,0
|
|
20230713,185400,15608705500,217500,217500,217500,217500,0
|
|
20230713,185300,15608705500,217500,217500,217500,217500,0
|
|
20230713,185200,15608705500,217500,217500,217500,217500,0
|
|
20230713,185100,15608705500,217500,217500,217500,217500,0
|
|
20230713,185000,15608705500,217500,217500,217500,217500,0
|
|
20230713,184900,15608705500,217500,217500,217500,217500,0
|
|
20230713,184800,15608705500,217500,217500,217500,217500,0
|
|
20230713,184700,15608705500,217500,217500,217500,217500,0
|
|
20230713,184600,15608705500,217500,217500,217500,217500,0
|
|
20230713,184500,15608705500,217500,217500,217500,217500,0
|
|
20230713,184400,15608705500,217500,217500,217500,217500,0
|
|
20230713,184300,15608705500,217500,217500,217500,217500,0
|
|
20230713,184200,15608705500,217500,217500,217500,217500,0
|
|
20230713,184100,15608705500,217500,217500,217500,217500,0
|
|
20230713,184000,15608705500,217500,217500,217500,217500,0
|
|
20230713,183900,15608705500,217500,217500,217500,217500,0
|
|
20230713,183800,15608705500,217500,217500,217500,217500,0
|
|
20230713,183700,15608705500,217500,217500,217500,217500,0
|
|
20230713,183600,15608705500,217500,217500,217500,217500,0
|
|
20230713,183500,15608705500,217500,217500,217500,217500,0
|
|
20230713,183400,15608705500,217500,217500,217500,217500,0
|
|
20230713,183300,15608705500,217500,217500,217500,217500,0
|
|
20230713,183200,15608705500,217500,217500,217500,217500,0
|
|
20230713,183100,15608705500,217500,217500,217500,217500,0
|
|
20230713,183000,15608705500,217500,217500,217500,217500,0
|
|
20230713,182900,15608705500,217500,217500,217500,217500,0
|
|
20230713,182800,15608705500,217500,217500,217500,217500,0
|
|
20230713,182700,15608705500,217500,217500,217500,217500,6738
|
|
20230713,182600,15608705500,217500,217500,217500,217500,0
|
|
20230713,182500,15608705500,217500,217500,217500,217500,0
|
|
20230713,182400,15608705500,217500,217500,217500,217500,0
|
|
20230713,182300,15608705500,217500,217500,217500,217500,0
|
|
20230713,182200,15608705500,217500,217500,217500,217500,0
|
|
20230713,182100,15608705500,217500,217500,217500,217500,0
|
|
20230713,182000,15608705500,217500,217500,217500,217500,0
|
|
20230713,181900,15608705500,217500,217500,217500,217500,0
|
|
20230713,181800,15608705500,217500,217500,217500,217500,0
|
|
20230713,181700,15608705500,217500,217500,217500,217500,0
|
|
20230713,181600,15608705500,217500,217500,217500,217500,0
|
|
20230713,181500,15608705500,217500,217500,217500,217500,0
|
|
20230713,181400,15608705500,217500,217500,217500,217500,0
|
|
20230713,181300,15608705500,217500,217500,217500,217500,0
|
|
20230713,181200,15608705500,217500,217500,217500,217500,0
|
|
20230713,181100,15608705500,217500,217500,217500,217500,0
|
|
20230713,181000,15608705500,217500,217500,217500,217500,0
|
|
20230713,180900,15608705500,217500,217500,217500,217500,0
|
|
20230713,180800,15608705500,217500,217500,217500,217500,0
|
|
20230713,180700,15608705500,217500,217500,217500,217500,0
|
|
20230713,180600,15608705500,217500,217500,217500,217500,0
|
|
20230713,180500,15608705500,217500,217500,217500,217500,0
|
|
20230713,180400,15608705500,217500,217500,217500,217500,0
|
|
20230713,180300,15608705500,217500,217500,217500,217500,0
|
|
20230713,180200,15608705500,217500,217500,217500,217500,0
|
|
20230713,180100,15608705500,217500,217500,217500,217500,0
|
|
20230713,180000,15608705500,217500,217500,217500,217500,0
|
|
20230713,175900,15608705500,217500,217500,217500,217500,0
|
|
20230713,175800,15608705500,217500,217500,217500,217500,0
|
|
20230713,175700,15608705500,217500,217500,217500,217500,6738
|
|
20230713,175600,15608705500,217500,217500,217500,217500,0
|
|
20230713,175500,15608705500,217500,217500,217500,217500,0
|
|
20230713,175400,15608705500,217500,217500,217500,217500,0
|
|
20230713,175300,15608705500,217500,217500,217500,217500,0
|
|
20230713,175200,15608705500,217500,217500,217500,217500,0
|
|
20230713,175100,15608705500,217500,217500,217500,217500,0
|
|
20230713,175000,15608705500,217500,217500,217500,217500,0
|
|
20230713,174900,15608705500,217500,217500,217500,217500,0
|
|
20230713,174800,15608705500,217500,217500,217500,217500,0
|
|
20230713,174700,15608705500,217500,217500,217500,217500,0
|
|
20230713,174600,15608705500,217500,217500,217500,217500,0
|
|
20230713,174500,15608705500,217500,217500,217500,217500,0
|
|
20230713,174400,15608705500,217500,217500,217500,217500,0
|
|
20230713,174300,15608705500,217500,217500,217500,217500,0
|
|
20230713,174200,15608705500,217500,217500,217500,217500,0
|
|
20230713,174100,15608705500,217500,217500,217500,217500,0
|
|
20230713,174000,15608705500,217500,217500,217500,217500,0
|
|
20230713,173900,15608705500,217500,217500,217500,217500,0
|
|
20230713,173800,15608705500,217500,217500,217500,217500,0
|
|
20230713,173700,15608705500,217500,217500,217500,217500,0
|
|
20230713,173600,15608705500,217500,217500,217500,217500,0
|
|
20230713,173500,15608705500,217500,217500,217500,217500,0
|
|
20230713,173400,15608705500,217500,217500,217500,217500,0
|
|
20230713,173300,15608705500,217500,217500,217500,217500,0
|
|
20230713,173200,15608705500,217500,217500,217500,217500,0
|
|
20230713,173100,15608705500,217500,217500,217500,217500,0
|
|
20230713,173000,15608705500,217500,217500,217500,217500,0
|
|
20230713,172900,15608705500,217500,217500,217500,217500,0
|
|
20230713,172800,15608705500,217500,217500,217500,217500,0
|
|
20230713,172700,15608705500,217500,217500,217500,217500,6738
|
|
20230713,172600,15608705500,217500,217500,217500,217500,0
|
|
20230713,172500,15608705500,217500,217500,217500,217500,0
|
|
20230713,172400,15608705500,217500,217500,217500,217500,0
|
|
20230713,172300,15608705500,217500,217500,217500,217500,0
|
|
20230713,172200,15608705500,217500,217500,217500,217500,0
|
|
20230713,172100,15608705500,217500,217500,217500,217500,0
|
|
20230713,172000,15608705500,217500,217500,217500,217500,0
|
|
20230713,171900,15608705500,217500,217500,217500,217500,0
|
|
20230713,171800,15608705500,217500,217500,217500,217500,0
|
|
20230713,171700,15608705500,217500,217500,217500,217500,0
|
|
20230713,171600,15608705500,217500,217500,217500,217500,0
|
|
20230713,171500,15608705500,217500,217500,217500,217500,0
|
|
20230713,171400,15608705500,217500,217500,217500,217500,0
|
|
20230713,171300,15608705500,217500,217500,217500,217500,0
|
|
20230713,171200,15608705500,217500,217500,217500,217500,0
|
|
20230713,171100,15608705500,217500,217500,217500,217500,0
|
|
20230713,171000,15608705500,217500,217500,217500,217500,0
|
|
20230713,170900,15608705500,217500,217500,217500,217500,0
|
|
20230713,170800,15608705500,217500,217500,217500,217500,0
|
|
20230713,170700,15608705500,217500,217500,217500,217500,0
|
|
20230713,170600,15608705500,217500,217500,217500,217500,0
|
|
20230713,170500,15608705500,217500,217500,217500,217500,0
|
|
20230713,170400,15608705500,217500,217500,217500,217500,0
|
|
20230713,170300,15608705500,217500,217500,217500,217500,0
|
|
20230713,170200,15608705500,217500,217500,217500,217500,0
|
|
20230713,170100,15608705500,217500,217500,217500,217500,0
|
|
20230713,170000,15608705500,217500,217500,217500,217500,0
|
|
20230713,165900,15608705500,217500,217500,217500,217500,0
|
|
20230713,165800,15608705500,217500,217500,217500,217500,0
|
|
20230713,165700,15608705500,217500,217500,217500,217500,6738
|
|
20230713,165600,15608705500,217500,217500,217500,217500,0
|
|
20230713,165500,15608705500,217500,217500,217500,217500,0
|
|
20230713,165400,15608705500,217500,217500,217500,217500,0
|
|
20230713,165300,15608705500,217500,217500,217500,217500,0
|
|
20230713,165200,15608705500,217500,217500,217500,217500,0
|
|
20230713,165100,15608705500,217500,217500,217500,217500,0
|
|
20230713,165000,15608705500,217500,217500,217500,217500,0
|
|
20230713,164900,15608705500,217500,217500,217500,217500,0
|
|
20230713,164800,15608705500,217500,217500,217500,217500,0
|
|
20230713,164700,15608705500,217500,217500,217500,217500,0
|
|
20230713,164600,15608705500,217500,217500,217500,217500,0
|
|
20230713,164500,15608705500,217500,217500,217500,217500,0
|
|
20230713,164400,15608705500,217500,217500,217500,217500,0
|
|
20230713,164300,15608705500,217500,217500,217500,217500,0
|
|
20230713,164200,15608705500,217500,217500,217500,217500,0
|
|
20230713,164100,15608705500,217500,217500,217500,217500,0
|
|
20230713,164000,15608705500,217500,217500,217500,217500,0
|
|
20230713,163900,15608705500,217500,217500,217500,217500,0
|
|
20230713,163800,15608705500,217500,217500,217500,217500,0
|
|
20230713,163700,15608705500,217500,217500,217500,217500,0
|
|
20230713,163600,15608705500,217500,217500,217500,217500,0
|
|
20230713,163500,15608705500,217500,217500,217500,217500,0
|
|
20230713,163400,15608705500,217500,217500,217500,217500,0
|
|
20230713,163300,15608705500,217500,217500,217500,217500,0
|
|
20230713,163200,15608705500,217500,217500,217500,217500,0
|
|
20230713,163100,15608705500,217500,217500,217500,217500,0
|
|
20230713,163000,15608705500,217500,217500,217500,217500,0
|
|
20230713,162900,15608705500,217500,217500,217500,217500,0
|
|
20230713,162800,15608705500,217500,217500,217500,217500,0
|
|
20230713,162700,15608705500,217500,217500,217500,217500,6738
|
|
20230713,162600,15608705500,217500,217500,217500,217500,0
|
|
20230713,162500,15608705500,217500,217500,217500,217500,0
|
|
20230713,162400,15608705500,217500,217500,217500,217500,0
|
|
20230713,162300,15608705500,217500,217500,217500,217500,0
|
|
20230713,162200,15608705500,217500,217500,217500,217500,0
|
|
20230713,162100,15608705500,217500,217500,217500,217500,0
|
|
20230713,162000,15608705500,217500,217500,217500,217500,0
|
|
20230713,161900,15608705500,217500,217500,217500,217500,0
|
|
20230713,161800,15608705500,217500,217500,217500,217500,0
|
|
20230713,161700,15608705500,217500,217500,217500,217500,0
|
|
20230713,161600,15608705500,217500,217500,217500,217500,0
|
|
20230713,161500,15608705500,217500,217500,217500,217500,0
|
|
20230713,161400,15608705500,217500,217500,217500,217500,0
|
|
20230713,161300,15608705500,217500,217500,217500,217500,0
|
|
20230713,161200,15608705500,217500,217500,217500,217500,0
|
|
20230713,161100,15608705500,217500,217500,217500,217500,0
|
|
20230713,161000,15608705500,217500,217500,217500,217500,0
|
|
20230713,160900,15608705500,217500,217500,217500,217500,0
|
|
20230713,160800,15608705500,217500,217500,217500,217500,0
|
|
20230713,160700,15608705500,217500,217500,217500,217500,0
|
|
20230713,160600,15608705500,217500,217500,217500,217500,0
|
|
20230713,160500,15608705500,217500,217500,217500,217500,0
|
|
20230713,160400,15608705500,217500,217500,217500,217500,0
|
|
20230713,160300,15608705500,217500,217500,217500,217500,0
|
|
20230713,160200,15608705500,217500,217500,217500,217500,0
|
|
20230713,160100,15608705500,217500,217500,217500,217500,0
|
|
20230713,160000,15608705500,217500,217500,217500,217500,0
|
|
20230713,155900,15608705500,217500,217500,217500,217500,0
|
|
20230713,155800,15608705500,217500,217500,217500,217500,0
|
|
20230713,155700,15608705500,217500,217500,217500,217500,6738
|
|
20230713,155600,15608705500,217500,217500,217500,217500,0
|
|
20230713,155500,15608705500,217500,217500,217500,217500,0
|
|
20230713,155400,15608705500,217500,217500,217500,217500,0
|
|
20230713,155300,15608705500,217500,217500,217500,217500,0
|
|
20230713,155200,15608705500,217500,217500,217500,217500,0
|
|
20230713,155100,15608705500,217500,217500,217500,217500,0
|
|
20230713,155000,15608705500,217500,217500,217500,217500,0
|
|
20230713,154900,15608705500,217500,217500,217500,217500,0
|
|
20230713,154800,15608705500,217500,217500,217500,217500,0
|
|
20230713,154700,15608705500,217500,217500,217500,217500,0
|
|
20230713,154600,15608705500,217500,217500,217500,217500,0
|
|
20230713,154500,15608705500,217500,217500,217500,217500,0
|
|
20230713,154400,15608705500,217500,217500,217500,217500,0
|
|
20230713,154300,15608705500,217500,217500,217500,217500,0
|
|
20230713,154200,15608705500,217500,217500,217500,217500,0
|
|
20230713,154100,15608705500,217500,217500,217500,217500,0
|
|
20230713,154000,15608705500,217500,217500,217500,217500,0
|
|
20230713,153900,15608705500,217500,217500,217500,217500,0
|
|
20230713,153800,15608705500,217500,217500,217500,217500,0
|
|
20230713,153700,15608705500,217500,217500,217500,217500,0
|
|
20230713,153600,15608705500,217500,217500,217500,217500,0
|
|
20230713,153500,15608705500,217500,217500,217500,217500,0
|
|
20230713,153400,15608705500,217500,217500,217500,217500,0
|
|
20230713,153300,15608705500,217500,217500,217500,217500,0
|
|
20230713,153200,15608705500,217500,217500,217500,217500,0
|
|
20230713,153100,15608705500,217500,217500,217500,217500,0
|
|
20230713,153000,15608705500,217500,217500,217500,217500,6738
|
|
20230713,152900,14143190500,217500,217500,217500,217500,0
|
|
20230713,152800,14143190500,217500,217500,217500,217500,0
|
|
20230713,152700,14143190500,217500,217500,217500,217500,0
|
|
20230713,152600,14143190500,217500,217500,217500,217500,0
|
|
20230713,152500,14143190500,217500,217500,217500,217500,0
|
|
20230713,152400,14143190500,217500,217500,217500,217500,0
|
|
20230713,152300,14143190500,217500,217500,217500,217500,0
|
|
20230713,152200,14143190500,217500,217500,217500,217500,0
|
|
20230713,152100,14143190500,217500,217500,217500,217500,0
|
|
20230713,152000,14143190500,217500,217500,217500,217500,0
|
|
20230713,151900,14143190500,217500,217500,217500,217000,404
|
|
20230713,151800,14055352000,217500,217500,217500,217000,177
|
|
20230713,151700,14016866000,217000,217500,217500,217000,77
|
|
20230713,151600,14000135000,217500,217000,217500,217000,256
|
|
20230713,151500,13944502500,217500,217500,217500,217000,340
|
|
20230713,151400,13870630000,217500,217500,217500,217000,318
|
|
20230713,151300,13801545500,217500,217500,217500,217000,119
|
|
20230713,151200,13775698000,217000,217500,217500,217000,267
|
|
20230713,151100,13717667000,217500,217500,217500,217000,189
|
|
20230713,151000,13676610500,217000,217500,217500,217000,202
|
|
20230713,150900,13632708500,217500,217500,217500,217000,201
|
|
20230713,150800,13589044000,217000,217500,217500,217000,202
|
|
20230713,150700,13545138000,217500,217500,217500,217000,227
|
|
20230713,150600,13495783500,217500,217000,217500,216500,1271
|
|
20230713,150500,13220119000,216500,217000,217000,216500,143
|
|
20230713,150400,13189117500,217000,217000,217000,216500,174
|
|
20230713,150300,13151406500,217000,217000,217000,216500,204
|
|
20230713,150200,13107190500,216500,217000,217000,216500,128
|
|
20230713,150100,13079440000,217000,217000,217000,216500,190
|
|
20230713,150000,13038251000,216500,217000,217000,216500,116
|
|
20230713,145900,13013108500,216500,217000,217000,216500,247
|
|
20230713,145800,12959559000,217000,217000,217000,216500,178
|
|
20230713,145700,12920971000,217000,217000,217000,216500,125
|
|
20230713,145600,12893857000,217000,217000,217000,216500,96
|
|
20230713,145500,12873054000,216500,217000,217000,216500,133
|
|
20230713,145400,12844230500,217000,217000,217000,216500,127
|
|
20230713,145300,12816703500,216500,217000,217000,216500,156
|
|
20230713,145200,12782906000,217000,216500,217000,216500,134
|
|
20230713,145100,12753853500,217000,217000,217000,216500,114
|
|
20230713,145000,12729146500,216500,217000,217000,216500,187
|
|
20230713,144900,12688637000,216500,217000,217000,216500,524
|
|
20230713,144800,12575148500,217000,217000,217000,216500,445
|
|
20230713,144700,12478605500,217000,216500,217000,216500,167
|
|
20230713,144600,12442440500,216500,217000,217000,216500,137
|
|
20230713,144500,12412754500,216500,217000,217000,216500,90
|
|
20230713,144400,12393247500,217000,216500,217000,216500,150
|
|
20230713,144300,12360725500,216500,217000,217000,216500,124
|
|
20230713,144200,12333849500,217000,216500,217000,216500,229
|
|
20230713,144100,12284233500,216000,216500,216500,216000,125
|
|
20230713,144000,12257207500,216000,216000,216500,216000,172
|
|
20230713,143900,12220008000,216500,216000,216500,216000,98
|
|
20230713,143800,12198815500,216000,216000,216500,216000,130
|
|
20230713,143700,12170716000,216500,216000,216500,216000,120
|
|
20230713,143600,12144764500,216000,216500,216500,216000,113
|
|
20230713,143500,12120327500,216500,216000,216500,216000,132
|
|
20230713,143400,12091779500,216500,216000,216500,216000,91
|
|
20230713,143300,12072114000,216000,216000,216500,216000,193
|
|
20230713,143200,12030401500,216000,215500,216000,215500,300
|
|
20230713,143100,11965622000,215500,215500,216000,215000,125
|
|
20230713,143000,11938683000,215500,215500,216000,215000,177
|
|
20230713,142900,11900558500,216000,216000,216000,215500,176
|
|
20230713,142800,11862610500,216000,215000,216000,215000,286
|
|
20230713,142700,11800949500,215500,215500,216000,215000,171
|
|
20230713,142600,11764106500,215500,216000,216000,215500,85
|
|
20230713,142500,11745768000,215500,215500,216000,215500,91
|
|
20230713,142400,11726144000,216000,215500,216000,215500,177
|
|
20230713,142300,11687984000,215500,216000,216000,215500,130
|
|
20230713,142200,11659945500,216000,215500,216000,215000,195
|
|
20230713,142100,11617940500,215500,215500,216000,215000,405
|
|
20230713,142000,11530682500,215500,215000,215500,215000,109
|
|
20230713,141900,11507221500,215500,215000,215500,215000,166
|
|
20230713,141800,11471494500,215500,215500,215500,215000,112
|
|
20230713,141700,11447391500,215000,215000,215500,215000,291
|
|
20230713,141600,11384821500,215500,215000,215500,215000,116
|
|
20230713,141500,11359865500,215500,215000,215500,214500,318
|
|
20230713,141400,11291583500,215000,215000,215000,214500,545
|
|
20230713,141300,11174452500,215000,215500,215500,214500,734
|
|
20230713,141200,11016660500,215500,215500,215500,215000,107
|
|
20230713,141100,10993643000,215000,215000,215500,215000,153
|
|
20230713,141000,10960736000,215000,215500,215500,215000,100
|
|
20230713,140900,10939222000,215500,215000,215500,215000,164
|
|
20230713,140800,10903953000,215000,215500,215500,215000,155
|
|
20230713,140700,10870611000,215500,215500,215500,215000,58
|
|
20230713,140600,10858135500,215500,215000,215500,215000,444
|
|
20230713,140500,10762637500,215000,215500,215500,215000,113
|
|
20230713,140400,10738327500,215500,215500,215500,215000,155
|
|
20230713,140300,10704967000,215500,215500,216000,215000,387
|
|
20230713,140200,10621595500,215500,215500,216000,215500,177
|
|
20230713,140100,10583446000,215500,216000,216000,215500,103
|
|
20230713,140000,10561237500,216000,215500,216000,215500,83
|
|
20230713,135900,10543344000,215500,215500,216000,215500,110
|
|
20230713,135800,10519630000,216000,215500,216000,215500,140
|
|
20230713,135700,10489413000,216000,215500,216000,215500,84
|
|
20230713,135600,10471301500,216000,216000,216000,215500,186
|
|
20230713,135500,10431205500,215500,215500,216000,215500,93
|
|
20230713,135400,10411150500,215500,216000,216000,215500,75
|
|
20230713,135300,10394976500,215500,215500,216000,215500,94
|
|
20230713,135200,10374715500,216000,216000,216000,215500,101
|
|
20230713,135100,10352918000,216000,216000,216000,215500,135
|
|
20230713,135000,10323811000,216000,216000,216000,215500,107
|
|
20230713,134900,10300742500,215500,216000,216000,215500,44
|
|
20230713,134800,10291252000,216000,216000,216000,215500,388
|
|
20230713,134700,10207483000,216500,216000,216500,216000,182
|
|
20230713,134600,10168162500,216500,216000,216500,216000,78
|
|
20230713,134500,10151312500,216000,216500,216500,216000,62
|
|
20230713,134400,10137912500,216000,216000,216500,216000,78
|
|
20230713,134300,10121047000,216500,216500,216500,216000,95
|
|
20230713,134200,10100523000,216500,216000,216500,216000,55
|
|
20230713,134100,10088636000,216500,216000,216500,216000,41
|
|
20230713,134000,10079778500,216500,216500,216500,216000,123
|
|
20230713,133900,10053203000,216500,216500,216500,216000,529
|
|
20230713,133800,9938693000,217000,216500,217000,216000,251
|
|
20230713,133700,9884384500,216500,216500,217000,216500,64
|
|
20230713,133600,9870521000,216500,217000,217000,216500,54
|
|
20230713,133500,9858828000,216500,217000,217000,216500,111
|
|
20230713,133400,9834792000,216500,216500,217000,216000,242
|
|
20230713,133300,9782408500,216500,216000,216500,216000,115
|
|
20230713,133200,9757559000,216000,216500,216500,216000,176
|
|
20230713,133100,9719513500,216500,216000,216500,216000,140
|
|
20230713,133000,9689221000,216500,216500,216500,216000,150
|
|
20230713,132900,9656790500,216000,216500,216500,216000,157
|
|
20230713,132800,9622815000,216000,216500,216500,216000,38
|
|
20230713,132700,9614601500,216000,216000,216500,216000,103
|
|
20230713,132600,9592348000,216500,216000,216500,216000,123
|
|
20230713,132500,9565774000,216000,216000,216500,216000,361
|
|
20230713,132400,9487786500,216000,216000,216500,216000,54
|
|
20230713,132300,9476119000,216500,216500,216500,216000,30
|
|
20230713,132200,9469633000,216500,216000,216500,216000,111
|
|
20230713,132100,9445650500,216000,216500,216500,216000,32
|
|
20230713,132000,9438736000,216500,216500,216500,216000,103
|
|
20230713,131900,9416475500,216500,216500,216500,216000,95
|
|
20230713,131800,9395920500,216500,216000,216500,216000,113
|
|
20230713,131700,9371473500,216000,216000,216500,216000,231
|
|
20230713,131600,9321512000,216500,216500,216500,216000,42
|
|
20230713,131500,9312429000,216000,216000,216500,216000,109
|
|
20230713,131400,9288878500,216500,216500,216500,216000,121
|
|
20230713,131300,9262693500,216500,216500,216500,216000,82
|
|
20230713,131200,9244957500,216000,216500,217000,216000,479
|
|
20230713,131100,9141262500,217000,216500,217000,216500,26
|
|
20230713,131000,9135629000,216500,216500,217000,216500,461
|
|
20230713,130900,9035817000,216500,217000,217000,216500,86
|
|
20230713,130800,9017186500,217000,217000,217000,216500,43
|
|
20230713,130700,9007865000,217000,217000,217000,216500,104
|
|
20230713,130600,8985343500,217000,217000,217000,216500,343
|
|
20230713,130500,8910924000,217500,217000,217500,217000,32
|
|
20230713,130400,8903974000,217500,217000,217500,217000,134
|
|
20230713,130300,8874872500,217000,217500,217500,217000,80
|
|
20230713,130200,8857489000,217000,218000,218000,217000,417
|
|
20230713,130100,8766802500,217500,217500,218000,217500,49
|
|
20230713,130000,8756144000,217500,218000,218000,217500,61
|
|
20230713,125900,8742859500,218000,218000,218000,217500,120
|
|
20230713,125800,8716737500,218000,218000,218000,217500,80
|
|
20230713,125700,8699316000,218000,218000,218000,217500,61
|
|
20230713,125600,8686034500,217500,218000,218000,217500,114
|
|
20230713,125500,8661214500,217500,218000,218000,217500,71
|
|
20230713,125400,8645761000,218000,217500,218000,217000,200
|
|
20230713,125300,8602283000,217500,218000,218000,217500,85
|
|
20230713,125200,8583791500,218000,217500,218000,217500,86
|
|
20230713,125100,8565071500,217500,218000,218000,217500,112
|
|
20230713,125000,8540696000,218000,217500,218000,217000,71
|
|
20230713,124900,8525255500,217500,217500,218000,217000,148
|
|
20230713,124800,8493096500,217000,217500,217500,217000,96
|
|
20230713,124700,8472246000,217500,217500,217500,217000,82
|
|
20230713,124600,8454419000,217000,218000,218000,217000,97
|
|
20230713,124500,8433318500,217500,218000,218000,217500,54
|
|
20230713,124400,8421562000,218000,217500,218000,217000,101
|
|
20230713,124300,8399602500,217500,217500,217500,217000,69
|
|
20230713,124200,8384612000,217500,217500,217500,217000,103
|
|
20230713,124100,8362235000,217000,218000,218000,217000,121
|
|
20230713,124000,8335914000,217500,217500,218000,217000,112
|
|
20230713,123900,8311559000,217500,218000,218000,217000,121
|
|
20230713,123800,8285269500,218000,218000,218000,217500,145
|
|
20230713,123700,8253696000,218000,217500,218000,217500,66
|
|
20230713,123600,8239328000,217500,218000,218000,217000,152
|
|
20230713,123500,8206261500,218000,217500,218000,217500,85
|
|
20230713,123400,8187756500,217500,218000,218000,217000,93
|
|
20230713,123300,8167521000,217500,217500,218000,217500,109
|
|
20230713,123200,8143802500,218000,217500,218000,217500,61
|
|
20230713,123100,8130516000,218000,218000,218000,217500,150
|
|
20230713,123000,8097870000,218000,217500,218000,217000,104
|
|
20230713,122900,8075256000,217000,217500,217500,217000,85
|
|
20230713,122800,8056787500,217500,218000,218000,217000,177
|
|
20230713,122700,8018324000,218000,218000,218000,217500,60
|
|
20230713,122600,8005258500,218000,217500,218000,217500,121
|
|
20230713,122500,7978933000,217500,218000,218000,217500,137
|
|
20230713,122400,7949115000,218000,218000,218000,217500,62
|
|
20230713,122300,7935609000,217500,218000,218000,217500,99
|
|
20230713,122200,7914068000,218000,218000,218000,217500,69
|
|
20230713,122100,7899037000,217500,217500,218000,217500,130
|
|
20230713,122000,7870751000,217500,218000,218000,217000,83
|
|
20230713,121900,7852690500,218000,218000,218000,217500,200
|
|
20230713,121800,7809177000,217500,218000,218000,217500,131
|
|
20230713,121700,7780659500,218000,218000,218000,217500,38
|
|
20230713,121600,7772388500,218000,218000,218000,217500,90
|
|
20230713,121500,7752788000,218000,217500,218000,217000,358
|
|
20230713,121400,7674927500,217500,217500,217500,217000,66
|
|
20230713,121300,7660587500,217000,217000,217500,217000,121
|
|
20230713,121200,7634312500,217500,217500,217500,217000,58
|
|
20230713,121100,7621708000,217000,217000,217500,217000,66
|
|
20230713,121000,7607377000,217000,217500,217500,217000,125
|
|
20230713,120900,7580237000,217500,217500,217500,217000,64
|
|
20230713,120800,7566330000,217500,217500,217500,217000,71
|
|
20230713,120700,7550904000,217000,217500,217500,217000,115
|
|
20230713,120600,7525931500,217000,217500,217500,217000,34
|
|
20230713,120500,7518547000,217500,217000,217500,217000,131
|
|
20230713,120400,7490099500,217500,217500,218000,217000,173
|
|
20230713,120300,7452487000,217000,217000,217500,217000,54
|
|
20230713,120200,7440754000,217500,217500,217500,217000,118
|
|
20230713,120100,7415132500,217500,217000,217500,217000,516
|
|
20230713,120000,7303136500,217000,217000,217000,216500,100
|
|
20230713,115900,7281472500,217000,216500,217000,216500,102
|
|
20230713,115800,7259373500,216500,217000,217000,216500,378
|
|
20230713,115700,7177495500,217000,217000,217000,216000,641
|
|
20230713,115600,7038737500,216500,217000,217000,216500,84
|
|
20230713,115500,7020543000,216500,217000,217000,216500,63
|
|
20230713,115400,7006888000,217000,216000,217000,216000,389
|
|
20230713,115300,6922658000,216500,217000,217500,216000,901
|
|
20230713,115200,6727447500,217500,217500,217500,217000,109
|
|
20230713,115100,6703777000,217500,217500,217500,217000,71
|
|
20230713,115000,6688349000,217500,217500,217500,217000,58
|
|
20230713,114900,6675748500,217000,217500,217500,217000,203
|
|
20230713,114800,6631691000,217000,217500,217500,217000,95
|
|
20230713,114700,6611048500,217500,217000,217500,217000,81
|
|
20230713,114600,6593468500,217500,217500,217500,217000,93
|
|
20230713,114500,6573261000,217500,217500,217500,217000,58
|
|
20230713,114400,6560659500,217500,217500,218000,217000,273
|
|
20230713,114300,6501268000,217500,217500,217500,217000,47
|
|
20230713,114200,6491061000,217500,217500,217500,217000,117
|
|
20230713,114100,6465653500,217500,217500,217500,217000,91
|
|
20230713,114000,6445885000,217500,217500,217500,217000,62
|
|
20230713,113900,6432422000,217500,217500,217500,217000,74
|
|
20230713,113800,6416338000,218000,218000,218000,217000,134
|
|
20230713,113700,6387232500,218000,218000,218000,217500,86
|
|
20230713,113600,6368508500,218000,218000,218000,217500,107
|
|
20230713,113500,6345223500,218000,217000,218000,217000,113
|
|
20230713,113400,6320642000,217000,217500,218000,217000,563
|
|
20230713,113300,6198289500,217000,217500,217500,217000,92
|
|
20230713,113200,6178299500,217500,217500,218000,217000,2179
|
|
20230713,113100,5705019000,217500,218500,218500,217500,253
|
|
20230713,113000,5649856500,218000,218500,218500,218000,211
|
|
20230713,112900,5603839000,218500,218500,218500,218000,158
|
|
20230713,112800,5569368000,218500,218000,218500,218000,70
|
|
20230713,112700,5554093500,218500,218000,218500,218000,101
|
|
20230713,112600,5532037000,218000,218000,218500,218000,138
|
|
20230713,112500,5501937000,218500,218500,218500,218000,44
|
|
20230713,112400,5492335000,218500,218500,218500,218000,67
|
|
20230713,112300,5477703000,218500,218500,218500,218000,112
|
|
20230713,112200,5453278000,218500,218500,218500,218000,41
|
|
20230713,112100,5444325500,218500,218500,218500,218000,143
|
|
20230713,112000,5413133000,218000,218000,218500,217500,191
|
|
20230713,111900,5371498500,218000,218000,218500,218000,81
|
|
20230713,111800,5353827500,218000,218000,218500,218000,118
|
|
20230713,111700,5328087500,218500,218500,218500,218000,82
|
|
20230713,111600,5310192500,218500,218500,218500,218000,95
|
|
20230713,111500,5289471000,218000,218000,218500,218000,74
|
|
20230713,111400,5273324000,218500,218500,218500,218000,76
|
|
20230713,111300,5256733500,218500,218000,218500,218000,130
|
|
20230713,111200,5228379000,218500,218500,218500,218000,61
|
|
20230713,111100,5215071000,218000,218000,218500,218000,170
|
|
20230713,111000,5177984000,218000,218000,218500,218000,116
|
|
20230713,110900,5152684000,218500,218500,218500,218000,53
|
|
20230713,110800,5141117000,218000,218000,218500,218000,209
|
|
20230713,110700,5095515000,218500,218500,218500,218000,72
|
|
20230713,110600,5079802000,218500,218000,218500,217500,75
|
|
20230713,110500,5063452000,217500,218000,218000,217500,151
|
|
20230713,110400,5030576500,218000,218000,218000,217500,313
|
|
20230713,110300,4962366500,218000,218500,218500,217500,107
|
|
20230713,110200,4939050500,218500,218500,218500,218000,208
|
|
20230713,110100,4893687500,218500,218500,218500,218000,49
|
|
20230713,110000,4882987000,218500,218500,218500,218000,59
|
|
20230713,105900,4870111000,218500,218500,218500,218000,60
|
|
20230713,105800,4857007500,218500,218000,218500,218000,176
|
|
20230713,105700,4818624500,218000,217500,218000,217500,88
|
|
20230713,105600,4799458500,217500,217500,218000,217500,73
|
|
20230713,105500,4783555500,217500,218000,218500,217500,154
|
|
20230713,105400,4749984000,218500,218500,218500,217500,356
|
|
20230713,105300,4672399500,218500,218000,218500,218000,88
|
|
20230713,105200,4653206500,218000,218000,218000,217500,61
|
|
20230713,105100,4639914000,218000,217500,218000,217500,48
|
|
20230713,105000,4629466000,218000,217500,218000,217500,93
|
|
20230713,104900,4609236000,217500,218000,218000,217000,130
|
|
20230713,104800,4580978000,218000,217000,218000,217000,113
|
|
20230713,104700,4556407500,217500,218000,218000,217500,130
|
|
20230713,104600,4528122500,218000,218500,218500,217500,188
|
|
20230713,104500,4487131500,218500,218000,218500,217500,242
|
|
20230713,104400,4434431000,218000,217500,218500,217500,105
|
|
20230713,104300,4411554500,218500,218000,218500,217500,286
|
|
20230713,104200,4349199000,218000,218000,218500,218000,182
|
|
20230713,104100,4309511500,218500,219000,219000,218000,60
|
|
20230713,104000,4296403000,219000,219000,219000,218000,46
|
|
20230713,103900,4286347500,219000,218500,219000,218000,86
|
|
20230713,103800,4267548500,218500,219000,219000,218500,95
|
|
20230713,103700,4246785000,218500,218500,219000,218500,67
|
|
20230713,103600,4232125500,219000,219000,219000,218500,68
|
|
20230713,103500,4217252000,219000,219000,219000,218500,59
|
|
20230713,103400,4204347000,219000,219000,219000,218500,57
|
|
20230713,103300,4191877500,219000,219000,219000,218500,59
|
|
20230713,103200,4178964500,218500,219000,219000,218500,91
|
|
20230713,103100,4159074000,219000,218000,219000,218000,174
|
|
20230713,103000,4121085500,218500,218000,218500,218000,124
|
|
20230713,102900,4094015000,218500,218500,218500,218000,73
|
|
20230713,102800,4078089000,218500,218500,218500,218000,83
|
|
20230713,102700,4059967500,218500,219000,219000,218000,173
|
|
20230713,102600,4022171500,219000,219000,219000,218500,49
|
|
20230713,102500,4011446500,219000,219000,219000,218500,35
|
|
20230713,102400,4003782000,219000,219000,219000,218500,67
|
|
20230713,102300,3989120000,219000,219000,219000,219000,15
|
|
20230713,102200,3985835000,219000,218500,219000,218500,193
|
|
20230713,102100,3943649500,218500,219000,219000,218500,326
|
|
20230713,102000,3872411000,219000,218500,219000,218500,58
|
|
20230713,101900,3859723000,219000,219500,219500,218500,745
|
|
20230713,101800,3696569500,219000,219500,219500,219000,44
|
|
20230713,101700,3686917000,219500,219500,220000,219500,215
|
|
20230713,101600,3639720000,219500,219500,219500,219500,126
|
|
20230713,101500,3612063000,219500,219000,219500,218500,358
|
|
20230713,101400,3533603500,218500,219000,219000,218500,24
|
|
20230713,101300,3528348500,219000,218000,219000,217500,560
|
|
20230713,101200,3406125500,218000,218000,218000,217500,32
|
|
20230713,101100,3399150500,218000,218000,218000,218000,41
|
|
20230713,101000,3390212500,217500,218000,218000,217500,35
|
|
20230713,100900,3382587500,218000,218000,218000,217500,102
|
|
20230713,100800,3360352000,218000,218000,218000,217500,27
|
|
20230713,100700,3354468000,218000,217500,218000,217500,113
|
|
20230713,100600,3329870000,218000,217000,218000,217000,472
|
|
20230713,100500,3227203500,217000,217500,217500,217000,33
|
|
20230713,100400,3220027000,217500,217500,217500,217000,33
|
|
20230713,100300,3212851500,217500,217500,217500,217000,33
|
|
20230713,100200,3205675000,217000,217000,217000,216500,146
|
|
20230713,100100,3173993500,216500,216500,217000,216500,51
|
|
20230713,100000,3162934500,217000,217000,217000,216500,74
|
|
20230713,095900,3146882500,217000,217000,217000,217000,71
|
|
20230713,095800,3131475500,217000,217000,217000,216500,99
|
|
20230713,095700,3109996000,217000,217500,217500,217000,374
|
|
20230713,095600,3028826500,217500,217000,217500,217000,117
|
|
20230713,095500,3003424500,217000,217500,217500,216500,188
|
|
20230713,095400,2962630500,217000,217500,217500,217000,77
|
|
20230713,095300,2945901500,217500,217000,217500,217000,148
|
|
20230713,095200,2913777500,217500,217000,217500,217000,140
|
|
20230713,095100,2883396500,217000,217000,217000,216500,70
|
|
20230713,095000,2868222000,216500,217000,217000,216500,344
|
|
20230713,094900,2793580500,216500,217000,217000,216500,32
|
|
20230713,094800,2786642000,217000,216500,217000,216500,342
|
|
20230713,094700,2712531000,216500,216500,216500,216000,116
|
|
20230713,094600,2687445000,216500,216500,217000,216500,165
|
|
20230713,094500,2651708500,216000,216000,217000,215500,788
|
|
20230713,094400,2481402000,215500,216000,216500,215500,649
|
|
20230713,094300,2341289000,216000,217500,217500,216000,958
|
|
20230713,094200,2133442500,218000,218000,218000,217500,318
|
|
20230713,094100,2064264000,218000,218000,218000,217500,147
|
|
20230713,094000,2032252000,217500,219000,219000,217500,516
|
|
20230713,093900,1919663500,219000,219000,219000,218500,134
|
|
20230713,093800,1890362000,219000,219000,219000,218500,62
|
|
20230713,093700,1876802500,218500,219000,219000,218500,99
|
|
20230713,093600,1855149500,218500,219000,219500,218500,697
|
|
20230713,093500,1702592000,219500,219500,219500,219500,71
|
|
20230713,093400,1687007500,219500,219500,219500,219000,68
|
|
20230713,093300,1672101500,219500,219500,219500,219000,174
|
|
20230713,093200,1633973500,219000,219500,219500,219000,95
|
|
20230713,093100,1613123000,219000,220000,220000,219000,294
|
|
20230713,093000,1548620500,219500,220000,220000,219500,47
|
|
20230713,092900,1538284500,219500,220000,220000,219500,62
|
|
20230713,092800,1524661000,220000,219500,220000,219500,53
|
|
20230713,092700,1513001500,220000,219500,220000,219500,88
|
|
20230713,092600,1493683500,219500,220000,220000,219500,218
|
|
20230713,092500,1445806000,219500,219500,220000,219500,35
|
|
20230713,092400,1438123000,220000,219500,220000,219000,194
|
|
20230713,092300,1395539000,219500,219500,220000,219500,208
|
|
20230713,092200,1349881000,219500,219500,219500,219000,99
|
|
20230713,092100,1328156500,219500,219500,219500,219500,64
|
|
20230713,092000,1314108500,219500,220000,220000,219000,256
|
|
20230713,091900,1257865500,220000,219500,220500,219500,192
|
|
20230713,091800,1215629500,220000,220000,220000,219000,139
|
|
20230713,091700,1185123000,219500,220000,220000,219500,65
|
|
20230713,091600,1170846000,219500,219500,220000,219500,165
|
|
20230713,091500,1134627000,219500,219500,220000,219500,94
|
|
20230713,091400,1113993000,220000,219500,220000,219500,184
|
|
20230713,091300,1073604500,219500,219500,219500,219000,268
|
|
20230713,091200,1014805500,219500,219500,219500,219000,22
|
|
20230713,091100,1009986000,219000,220500,220500,219000,669
|
|
20230713,091000,862711500,220500,220500,221000,220500,46
|
|
20230713,090900,852567500,220500,221000,221000,220500,170
|
|
20230713,090800,815023000,221500,221500,222000,221000,334
|
|
20230713,090700,741040500,221000,220500,221000,220500,300
|
|
20230713,090600,674805000,220500,221000,221000,220000,186
|
|
20230713,090500,633799500,220500,221500,222000,220500,481
|
|
20230713,090400,527474500,221500,222000,222000,221000,140
|
|
20230713,090300,496490000,222000,222000,222000,221000,100
|
|
20230713,090200,474322000,222000,221000,222000,221000,262
|
|
20230713,090100,416309500,221500,219000,221500,219000,853
|
|
20230713,090000,228531500,219000,222500,222500,219000,1037
|