600 lines
34 KiB
CSV
600 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230719,185700,12202513000,212500,212500,212500,212500,3683
|
|
20230719,185600,12202513000,212500,212500,212500,212500,0
|
|
20230719,185500,12202513000,212500,212500,212500,212500,0
|
|
20230719,185400,12202513000,212500,212500,212500,212500,0
|
|
20230719,185300,12202513000,212500,212500,212500,212500,0
|
|
20230719,185200,12202513000,212500,212500,212500,212500,0
|
|
20230719,185100,12202513000,212500,212500,212500,212500,0
|
|
20230719,185000,12202513000,212500,212500,212500,212500,0
|
|
20230719,184900,12202513000,212500,212500,212500,212500,0
|
|
20230719,184800,12202513000,212500,212500,212500,212500,0
|
|
20230719,184700,12202513000,212500,212500,212500,212500,0
|
|
20230719,184600,12202513000,212500,212500,212500,212500,0
|
|
20230719,184500,12202513000,212500,212500,212500,212500,0
|
|
20230719,184400,12202513000,212500,212500,212500,212500,0
|
|
20230719,184300,12202513000,212500,212500,212500,212500,0
|
|
20230719,184200,12202513000,212500,212500,212500,212500,0
|
|
20230719,184100,12202513000,212500,212500,212500,212500,0
|
|
20230719,184000,12202513000,212500,212500,212500,212500,0
|
|
20230719,183900,12202513000,212500,212500,212500,212500,0
|
|
20230719,183800,12202513000,212500,212500,212500,212500,0
|
|
20230719,183700,12202513000,212500,212500,212500,212500,0
|
|
20230719,183600,12202513000,212500,212500,212500,212500,0
|
|
20230719,183500,12202513000,212500,212500,212500,212500,0
|
|
20230719,183400,12202513000,212500,212500,212500,212500,0
|
|
20230719,183300,12202513000,212500,212500,212500,212500,0
|
|
20230719,183200,12202513000,212500,212500,212500,212500,0
|
|
20230719,183100,12202513000,212500,212500,212500,212500,0
|
|
20230719,183000,12202513000,212500,212500,212500,212500,0
|
|
20230719,182900,12202513000,212500,212500,212500,212500,0
|
|
20230719,182800,12202513000,212500,212500,212500,212500,0
|
|
20230719,182700,12202513000,212500,212500,212500,212500,3683
|
|
20230719,182600,12202513000,212500,212500,212500,212500,0
|
|
20230719,182500,12202513000,212500,212500,212500,212500,0
|
|
20230719,182400,12202513000,212500,212500,212500,212500,0
|
|
20230719,182300,12202513000,212500,212500,212500,212500,0
|
|
20230719,182200,12202513000,212500,212500,212500,212500,0
|
|
20230719,182100,12202513000,212500,212500,212500,212500,0
|
|
20230719,182000,12202513000,212500,212500,212500,212500,0
|
|
20230719,181900,12202513000,212500,212500,212500,212500,0
|
|
20230719,181800,12202513000,212500,212500,212500,212500,0
|
|
20230719,181700,12202513000,212500,212500,212500,212500,0
|
|
20230719,181600,12202513000,212500,212500,212500,212500,0
|
|
20230719,181500,12202513000,212500,212500,212500,212500,0
|
|
20230719,181400,12202513000,212500,212500,212500,212500,0
|
|
20230719,181300,12202513000,212500,212500,212500,212500,0
|
|
20230719,181200,12202513000,212500,212500,212500,212500,0
|
|
20230719,181100,12202513000,212500,212500,212500,212500,0
|
|
20230719,181000,12202513000,212500,212500,212500,212500,0
|
|
20230719,180900,12202513000,212500,212500,212500,212500,0
|
|
20230719,180800,12202513000,212500,212500,212500,212500,0
|
|
20230719,180700,12202513000,212500,212500,212500,212500,0
|
|
20230719,180600,12202513000,212500,212500,212500,212500,0
|
|
20230719,180500,12202513000,212500,212500,212500,212500,0
|
|
20230719,180400,12202513000,212500,212500,212500,212500,0
|
|
20230719,180300,12202513000,212500,212500,212500,212500,0
|
|
20230719,180200,12202513000,212500,212500,212500,212500,0
|
|
20230719,180100,12202513000,212500,212500,212500,212500,0
|
|
20230719,180000,12202513000,212500,212500,212500,212500,0
|
|
20230719,175900,12202513000,212500,212500,212500,212500,0
|
|
20230719,175800,12202513000,212500,212500,212500,212500,0
|
|
20230719,175700,12202513000,212500,212500,212500,212500,3683
|
|
20230719,175600,12202513000,212500,212500,212500,212500,0
|
|
20230719,175500,12202513000,212500,212500,212500,212500,0
|
|
20230719,175400,12202513000,212500,212500,212500,212500,0
|
|
20230719,175300,12202513000,212500,212500,212500,212500,0
|
|
20230719,175200,12202513000,212500,212500,212500,212500,0
|
|
20230719,175100,12202513000,212500,212500,212500,212500,0
|
|
20230719,175000,12202513000,212500,212500,212500,212500,0
|
|
20230719,174900,12202513000,212500,212500,212500,212500,0
|
|
20230719,174800,12202513000,212500,212500,212500,212500,0
|
|
20230719,174700,12202513000,212500,212500,212500,212500,0
|
|
20230719,174600,12202513000,212500,212500,212500,212500,0
|
|
20230719,174500,12202513000,212500,212500,212500,212500,0
|
|
20230719,174400,12202513000,212500,212500,212500,212500,0
|
|
20230719,174300,12202513000,212500,212500,212500,212500,0
|
|
20230719,174200,12202513000,212500,212500,212500,212500,0
|
|
20230719,174100,12202513000,212500,212500,212500,212500,0
|
|
20230719,174000,12202513000,212500,212500,212500,212500,0
|
|
20230719,173900,12202513000,212500,212500,212500,212500,0
|
|
20230719,173800,12202513000,212500,212500,212500,212500,0
|
|
20230719,173700,12202513000,212500,212500,212500,212500,0
|
|
20230719,173600,12202513000,212500,212500,212500,212500,0
|
|
20230719,173500,12202513000,212500,212500,212500,212500,0
|
|
20230719,173400,12202513000,212500,212500,212500,212500,0
|
|
20230719,173300,12202513000,212500,212500,212500,212500,0
|
|
20230719,173200,12202513000,212500,212500,212500,212500,0
|
|
20230719,173100,12202513000,212500,212500,212500,212500,0
|
|
20230719,173000,12202513000,212500,212500,212500,212500,0
|
|
20230719,172900,12202513000,212500,212500,212500,212500,0
|
|
20230719,172800,12202513000,212500,212500,212500,212500,0
|
|
20230719,172700,12202513000,212500,212500,212500,212500,3683
|
|
20230719,172600,12202513000,212500,212500,212500,212500,0
|
|
20230719,172500,12202513000,212500,212500,212500,212500,0
|
|
20230719,172400,12202513000,212500,212500,212500,212500,0
|
|
20230719,172300,12202513000,212500,212500,212500,212500,0
|
|
20230719,172200,12202513000,212500,212500,212500,212500,0
|
|
20230719,172100,12202513000,212500,212500,212500,212500,0
|
|
20230719,172000,12202513000,212500,212500,212500,212500,0
|
|
20230719,171900,12202513000,212500,212500,212500,212500,0
|
|
20230719,171800,12202513000,212500,212500,212500,212500,0
|
|
20230719,171700,12202513000,212500,212500,212500,212500,0
|
|
20230719,171600,12202513000,212500,212500,212500,212500,0
|
|
20230719,171500,12202513000,212500,212500,212500,212500,0
|
|
20230719,171400,12202513000,212500,212500,212500,212500,0
|
|
20230719,171300,12202513000,212500,212500,212500,212500,0
|
|
20230719,171200,12202513000,212500,212500,212500,212500,0
|
|
20230719,171100,12202513000,212500,212500,212500,212500,0
|
|
20230719,171000,12202513000,212500,212500,212500,212500,0
|
|
20230719,170900,12202513000,212500,212500,212500,212500,0
|
|
20230719,170800,12202513000,212500,212500,212500,212500,0
|
|
20230719,170700,12202513000,212500,212500,212500,212500,0
|
|
20230719,170600,12202513000,212500,212500,212500,212500,0
|
|
20230719,170500,12202513000,212500,212500,212500,212500,0
|
|
20230719,170400,12202513000,212500,212500,212500,212500,0
|
|
20230719,170300,12202513000,212500,212500,212500,212500,0
|
|
20230719,170200,12202513000,212500,212500,212500,212500,0
|
|
20230719,170100,12202513000,212500,212500,212500,212500,0
|
|
20230719,170000,12202513000,212500,212500,212500,212500,0
|
|
20230719,165900,12202513000,212500,212500,212500,212500,0
|
|
20230719,165800,12202513000,212500,212500,212500,212500,0
|
|
20230719,165700,12202513000,212500,212500,212500,212500,3683
|
|
20230719,165600,12202513000,212500,212500,212500,212500,0
|
|
20230719,165500,12202513000,212500,212500,212500,212500,0
|
|
20230719,165400,12202513000,212500,212500,212500,212500,0
|
|
20230719,165300,12202513000,212500,212500,212500,212500,0
|
|
20230719,165200,12202513000,212500,212500,212500,212500,0
|
|
20230719,165100,12202513000,212500,212500,212500,212500,0
|
|
20230719,165000,12202513000,212500,212500,212500,212500,0
|
|
20230719,164900,12202513000,212500,212500,212500,212500,0
|
|
20230719,164800,12202513000,212500,212500,212500,212500,0
|
|
20230719,164700,12202513000,212500,212500,212500,212500,0
|
|
20230719,164600,12202513000,212500,212500,212500,212500,0
|
|
20230719,164500,12202513000,212500,212500,212500,212500,0
|
|
20230719,164400,12202513000,212500,212500,212500,212500,0
|
|
20230719,164300,12202513000,212500,212500,212500,212500,0
|
|
20230719,164200,12202513000,212500,212500,212500,212500,0
|
|
20230719,164100,12202513000,212500,212500,212500,212500,0
|
|
20230719,164000,12202513000,212500,212500,212500,212500,0
|
|
20230719,163900,12202513000,212500,212500,212500,212500,0
|
|
20230719,163800,12202513000,212500,212500,212500,212500,0
|
|
20230719,163700,12202513000,212500,212500,212500,212500,0
|
|
20230719,163600,12202513000,212500,212500,212500,212500,0
|
|
20230719,163500,12202513000,212500,212500,212500,212500,0
|
|
20230719,163400,12202513000,212500,212500,212500,212500,0
|
|
20230719,163300,12202513000,212500,212500,212500,212500,0
|
|
20230719,163200,12202513000,212500,212500,212500,212500,0
|
|
20230719,163100,12202513000,212500,212500,212500,212500,0
|
|
20230719,163000,12202513000,212500,212500,212500,212500,0
|
|
20230719,162900,12202513000,212500,212500,212500,212500,0
|
|
20230719,162800,12202513000,212500,212500,212500,212500,0
|
|
20230719,162700,12202513000,212500,212500,212500,212500,3683
|
|
20230719,162600,12202513000,212500,212500,212500,212500,0
|
|
20230719,162500,12202513000,212500,212500,212500,212500,0
|
|
20230719,162400,12202513000,212500,212500,212500,212500,0
|
|
20230719,162300,12202513000,212500,212500,212500,212500,0
|
|
20230719,162200,12202513000,212500,212500,212500,212500,0
|
|
20230719,162100,12202513000,212500,212500,212500,212500,0
|
|
20230719,162000,12202513000,212500,212500,212500,212500,0
|
|
20230719,161900,12202513000,212500,212500,212500,212500,0
|
|
20230719,161800,12202513000,212500,212500,212500,212500,0
|
|
20230719,161700,12202513000,212500,212500,212500,212500,0
|
|
20230719,161600,12202513000,212500,212500,212500,212500,0
|
|
20230719,161500,12202513000,212500,212500,212500,212500,0
|
|
20230719,161400,12202513000,212500,212500,212500,212500,0
|
|
20230719,161300,12202513000,212500,212500,212500,212500,0
|
|
20230719,161200,12202513000,212500,212500,212500,212500,0
|
|
20230719,161100,12202513000,212500,212500,212500,212500,0
|
|
20230719,161000,12202513000,212500,212500,212500,212500,0
|
|
20230719,160900,12202513000,212500,212500,212500,212500,0
|
|
20230719,160800,12202513000,212500,212500,212500,212500,0
|
|
20230719,160700,12202513000,212500,212500,212500,212500,0
|
|
20230719,160600,12202513000,212500,212500,212500,212500,0
|
|
20230719,160500,12202513000,212500,212500,212500,212500,0
|
|
20230719,160400,12202513000,212500,212500,212500,212500,0
|
|
20230719,160300,12202513000,212500,212500,212500,212500,0
|
|
20230719,160200,12202513000,212500,212500,212500,212500,0
|
|
20230719,160100,12202513000,212500,212500,212500,212500,0
|
|
20230719,160000,12202513000,212500,212500,212500,212500,0
|
|
20230719,155900,12202513000,212500,212500,212500,212500,0
|
|
20230719,155800,12202513000,212500,212500,212500,212500,0
|
|
20230719,155700,12202513000,212500,212500,212500,212500,3683
|
|
20230719,155600,12202513000,212500,212500,212500,212500,0
|
|
20230719,155500,12202513000,212500,212500,212500,212500,0
|
|
20230719,155400,12202513000,212500,212500,212500,212500,0
|
|
20230719,155300,12202513000,212500,212500,212500,212500,0
|
|
20230719,155200,12202513000,212500,212500,212500,212500,0
|
|
20230719,155100,12202513000,212500,212500,212500,212500,0
|
|
20230719,155000,12202513000,212500,212500,212500,212500,0
|
|
20230719,154900,12202513000,212500,212500,212500,212500,0
|
|
20230719,154800,12202513000,212500,212500,212500,212500,0
|
|
20230719,154700,12202513000,212500,212500,212500,212500,0
|
|
20230719,154600,12202513000,212500,212500,212500,212500,0
|
|
20230719,154500,12202513000,212500,212500,212500,212500,0
|
|
20230719,154400,12202513000,212500,212500,212500,212500,0
|
|
20230719,154300,12202513000,212500,212500,212500,212500,0
|
|
20230719,154200,12202513000,212500,212500,212500,212500,0
|
|
20230719,154100,12202513000,212500,212500,212500,212500,0
|
|
20230719,154000,12202513000,212500,212500,212500,212500,0
|
|
20230719,153900,12202513000,212500,212500,212500,212500,0
|
|
20230719,153800,12202513000,212500,212500,212500,212500,0
|
|
20230719,153700,12202513000,212500,212500,212500,212500,0
|
|
20230719,153600,12202513000,212500,212500,212500,212500,0
|
|
20230719,153500,12202513000,212500,212500,212500,212500,0
|
|
20230719,153400,12202513000,212500,212500,212500,212500,0
|
|
20230719,153300,12202513000,212500,212500,212500,212500,0
|
|
20230719,153200,12202513000,212500,212500,212500,212500,0
|
|
20230719,153100,12202513000,212500,212500,212500,212500,0
|
|
20230719,153000,12202513000,212500,212500,212500,212500,3683
|
|
20230719,152900,11419875500,212500,212500,212500,212500,0
|
|
20230719,152800,11419875500,212500,212500,212500,212500,0
|
|
20230719,152700,11419875500,212500,212500,212500,212500,0
|
|
20230719,152600,11419875500,212500,212500,212500,212500,0
|
|
20230719,152500,11419875500,212500,212500,212500,212500,0
|
|
20230719,152400,11419875500,212500,212500,212500,212500,0
|
|
20230719,152300,11419875500,212500,212500,212500,212500,0
|
|
20230719,152200,11419875500,212500,212500,212500,212500,0
|
|
20230719,152100,11419875500,212500,212500,212500,212500,0
|
|
20230719,152000,11419875500,212500,212500,212500,212500,0
|
|
20230719,151900,11419875500,212500,212500,212500,212500,16
|
|
20230719,151800,11416475500,212500,212000,212500,211500,26
|
|
20230719,151700,11410963500,212000,211500,212000,211500,100
|
|
20230719,151600,11389774500,211500,212000,212000,211500,114
|
|
20230719,151500,11365643500,212000,212000,212000,212000,24
|
|
20230719,151400,11360555500,212500,212500,212500,212000,115
|
|
20230719,151300,11336126500,212500,212000,213000,211500,681
|
|
20230719,151200,11191534000,211500,211500,212000,211500,19
|
|
20230719,151100,11187510500,212000,212000,212000,211500,64
|
|
20230719,151000,11173954500,211500,211000,212000,211000,128
|
|
20230719,150900,11146895500,212000,211000,212000,211000,258
|
|
20230719,150800,11092358000,211500,211500,212000,211000,124
|
|
20230719,150700,11066160500,211500,211500,212000,211000,138
|
|
20230719,150600,11036990000,211500,212000,212000,211500,153
|
|
20230719,150500,11004602000,211500,211500,212000,211500,69
|
|
20230719,150400,10989999500,212000,211500,212000,211500,66
|
|
20230719,150300,10976036000,212000,211500,212000,211500,64
|
|
20230719,150200,10962497000,211500,211500,212000,211500,83
|
|
20230719,150100,10944938000,212000,211500,212000,211500,306
|
|
20230719,150000,10880100000,211500,211500,212000,211500,123
|
|
20230719,145900,10854075000,212000,211500,212000,211500,91
|
|
20230719,145800,10834824500,211500,211500,212000,211500,117
|
|
20230719,145700,10810076000,211500,211500,212000,211500,134
|
|
20230719,145600,10781732000,211500,211500,212000,211500,101
|
|
20230719,145500,10760367000,212000,211500,212000,211000,253
|
|
20230719,145400,10706856500,211500,212000,212000,211000,162
|
|
20230719,145300,10672606000,211500,211500,212000,211500,144
|
|
20230719,145200,10642144000,212000,211500,212000,211500,71
|
|
20230719,145100,10627123000,212000,212000,212000,211500,128
|
|
20230719,145000,10600039500,211500,212000,212000,211500,238
|
|
20230719,144900,10549669000,212000,212000,212000,211500,120
|
|
20230719,144800,10524252500,212000,211500,212000,211500,229
|
|
20230719,144700,10475761500,212000,211500,212000,211500,192
|
|
20230719,144600,10435097500,212000,211500,212000,211500,196
|
|
20230719,144500,10393594000,212000,212000,212000,211500,180
|
|
20230719,144400,10355484000,212000,211500,212000,211000,261
|
|
20230719,144300,10300263000,211500,210500,212000,210500,957
|
|
20230719,144200,10098105500,210500,210500,211000,210000,268
|
|
20230719,144100,10041672000,210500,210000,211000,210000,353
|
|
20230719,144000,9967385000,210500,210000,210500,209500,147
|
|
20230719,143900,9936506000,209500,209500,210000,209500,254
|
|
20230719,143800,9883224000,210000,209500,210500,209500,89
|
|
20230719,143700,9864544000,210000,210000,210000,209500,95
|
|
20230719,143600,9844630500,210500,209500,210500,209500,181
|
|
20230719,143500,9806657500,210000,210000,210000,209500,57
|
|
20230719,143400,9794710000,209500,210000,210000,209500,152
|
|
20230719,143300,9762840000,209500,210000,210500,209500,108
|
|
20230719,143200,9740188000,209500,209500,210000,209500,131
|
|
20230719,143100,9712718500,210000,209500,210000,209500,202
|
|
20230719,143000,9670343000,209500,209000,210000,209000,93
|
|
20230719,142900,9650856500,209500,209500,210000,209000,200
|
|
20230719,142800,9608937000,210000,210000,210000,209500,56
|
|
20230719,142700,9597199500,210000,209500,210000,209000,214
|
|
20230719,142600,9552341500,209000,210000,210000,209000,167
|
|
20230719,142500,9517380500,209500,209500,210000,209500,118
|
|
20230719,142400,9492655000,210000,209500,210000,209500,69
|
|
20230719,142300,9478194000,210000,209500,210000,209000,364
|
|
20230719,142200,9401838500,209500,209500,210000,209500,115
|
|
20230719,142100,9377740500,209500,209500,210000,209500,134
|
|
20230719,142000,9349664000,209500,209500,210000,209500,115
|
|
20230719,141900,9325568500,209500,210000,210000,209500,386
|
|
20230719,141800,9244679000,209500,210000,210000,209500,121
|
|
20230719,141700,9219307500,210500,210000,210500,209500,41
|
|
20230719,141600,9210701000,210000,210000,210000,209500,165
|
|
20230719,141500,9176076000,210000,209500,210500,209000,295
|
|
20230719,141400,9114190500,209500,209000,210000,209000,79
|
|
20230719,141300,9097661500,209000,209500,210000,209000,186
|
|
20230719,141200,9058702500,209500,209500,210000,209500,69
|
|
20230719,141100,9044244000,209500,209000,210000,209000,146
|
|
20230719,141000,9013671500,209500,209500,210000,209000,111
|
|
20230719,140900,8990430000,209500,209500,210000,209500,156
|
|
20230719,140800,8957731500,209500,209500,210000,209500,338
|
|
20230719,140700,8886918000,209500,209500,210000,209500,86
|
|
20230719,140600,8868898000,209500,210000,210500,209500,154
|
|
20230719,140500,8836573500,209500,209500,210000,209500,94
|
|
20230719,140400,8816877000,209500,209500,210000,209500,122
|
|
20230719,140300,8791312500,210000,209500,210000,209500,65
|
|
20230719,140200,8777690000,209500,209500,210000,209500,131
|
|
20230719,140100,8750229500,209500,209500,210000,209500,139
|
|
20230719,140000,8721089500,209500,209500,210000,209500,147
|
|
20230719,135900,8690279000,209500,210000,210000,209500,106
|
|
20230719,135800,8668068000,210000,210000,210000,209500,112
|
|
20230719,135700,8644588500,210000,210000,210500,209500,106
|
|
20230719,135600,8622340500,210000,210000,210000,209500,95
|
|
20230719,135500,8602406000,209500,209500,210500,209500,137
|
|
20230719,135400,8573667000,209500,209500,210000,209500,158
|
|
20230719,135300,8540521500,209500,209500,210500,209500,130
|
|
20230719,135200,8513248000,209500,210000,210000,209500,67
|
|
20230719,135100,8499191500,210000,209500,210000,209500,167
|
|
20230719,135000,8464161000,209500,209500,210500,209500,139
|
|
20230719,134900,8435013000,210000,209500,210500,209500,117
|
|
20230719,134800,8410433500,210000,210000,210000,209500,133
|
|
20230719,134700,8382527000,210000,209500,210000,209500,305
|
|
20230719,134600,8318512000,209500,209500,210000,209000,225
|
|
20230719,134500,8271375000,209500,209500,210000,209500,77
|
|
20230719,134400,8255241500,209500,209500,210000,209000,194
|
|
20230719,134300,8214596000,209500,209500,210000,209500,85
|
|
20230719,134200,8196784500,209500,210000,210000,209500,36
|
|
20230719,134100,8189239500,209500,209000,210000,209000,231
|
|
20230719,134000,8140846000,209500,209000,209500,209000,248
|
|
20230719,133900,8088999500,209000,209000,209500,209000,163
|
|
20230719,133800,8054932000,209000,209000,209500,209000,48
|
|
20230719,133700,8044897500,209000,209500,209500,209000,227
|
|
20230719,133600,7997447500,209500,209000,209500,209000,99
|
|
20230719,133500,7976754500,209500,209000,209500,209000,71
|
|
20230719,133400,7961909000,209000,209500,209500,209000,32
|
|
20230719,133300,7955218000,209500,209000,209500,209000,98
|
|
20230719,133200,7934717000,209000,209000,209500,209000,104
|
|
20230719,133100,7912954000,209000,209000,209500,209000,43
|
|
20230719,133000,7903966000,209000,209000,209500,209000,134
|
|
20230719,132900,7875957500,209000,209000,209500,209000,43
|
|
20230719,132800,7866969000,209000,209000,209500,209000,89
|
|
20230719,132700,7848357000,209000,209000,209500,209000,76
|
|
20230719,132600,7832471000,209000,209500,209500,209000,133
|
|
20230719,132500,7804658000,209500,209000,209500,209000,58
|
|
20230719,132400,7792534000,209000,209000,209500,209000,113
|
|
20230719,132300,7768915500,209000,209000,209500,209000,47
|
|
20230719,132200,7759090500,209000,209500,209500,209000,297
|
|
20230719,132100,7696934000,209000,209500,209500,209000,46
|
|
20230719,132000,7687314500,209000,209500,209500,209000,40
|
|
20230719,131900,7678948000,209000,209500,209500,209000,55
|
|
20230719,131800,7667451500,209500,209000,209500,209000,38
|
|
20230719,131700,7659506500,209000,209500,209500,209000,45
|
|
20230719,131600,7650096000,209000,209500,209500,209000,72
|
|
20230719,131500,7635042500,209500,209000,209500,209000,45
|
|
20230719,131400,7625635500,209500,209500,209500,209000,87
|
|
20230719,131300,7607428000,209000,209500,209500,209000,63
|
|
20230719,131200,7594254000,209500,209000,209500,209000,92
|
|
20230719,131100,7575017500,209000,209000,209500,209000,138
|
|
20230719,131000,7546114500,209500,209500,209500,209000,158
|
|
20230719,130900,7513066500,209500,209500,210000,209500,39
|
|
20230719,130800,7504895000,209500,209500,210000,209500,82
|
|
20230719,130700,7487715000,210000,209500,210000,209500,94
|
|
20230719,130600,7468018500,209500,209500,209500,209500,60
|
|
20230719,130500,7455448500,209500,209500,210000,209500,26
|
|
20230719,130400,7449998500,210000,209500,210000,209500,46
|
|
20230719,130300,7440360500,209500,210000,210000,209500,86
|
|
20230719,130200,7422343000,209500,209500,209500,209500,152
|
|
20230719,130100,7390499000,209500,209500,210000,209500,66
|
|
20230719,130000,7376671500,209500,209500,210000,209500,60
|
|
20230719,125900,7364099500,209500,209500,210000,209500,125
|
|
20230719,125800,7337899500,209500,210000,210000,209500,44
|
|
20230719,125700,7328681000,209500,209500,210000,209500,54
|
|
20230719,125600,7317367500,209500,209500,209500,209500,169
|
|
20230719,125500,7281962000,209500,209500,209500,209500,71
|
|
20230719,125400,7267087500,209500,209500,210000,209500,87
|
|
20230719,125300,7248860500,210000,209500,210000,209500,51
|
|
20230719,125200,7238175500,209500,209500,210000,209500,78
|
|
20230719,125100,7221834000,209500,209500,209500,209500,55
|
|
20230719,125000,7210311500,209500,209500,210000,209500,54
|
|
20230719,124900,7198998000,209500,209500,209500,209500,56
|
|
20230719,124800,7187266000,209500,209500,209500,209500,36
|
|
20230719,124700,7179724000,209500,209500,210000,209500,75
|
|
20230719,124600,7164011000,209500,209500,209500,209500,47
|
|
20230719,124500,7154164500,209500,209500,209500,209500,76
|
|
20230719,124400,7138242500,209500,209500,209500,209500,33
|
|
20230719,124300,7131329000,209500,209500,209500,209500,60
|
|
20230719,124200,7118759000,209500,209500,209500,209500,51
|
|
20230719,124100,7108074500,209500,209500,210000,209500,43
|
|
20230719,124000,7099065500,209500,209500,209500,209500,109
|
|
20230719,123900,7076230000,209500,209500,210000,209500,88
|
|
20230719,123800,7057769000,209500,210000,210000,209500,78
|
|
20230719,123700,7041427500,209500,209500,209500,209500,56
|
|
20230719,123600,7029695500,209500,209500,209500,209500,116
|
|
20230719,123500,7005393500,209500,209500,210000,209500,46
|
|
20230719,123400,6995756000,209500,209500,209500,209500,28
|
|
20230719,123300,6989890000,209500,209500,209500,209500,63
|
|
20230719,123200,6976691500,209500,209500,210000,209500,43
|
|
20230719,123100,6967679500,209500,210000,210000,209500,85
|
|
20230719,123000,6949855500,209500,209500,210000,209500,29
|
|
20230719,122900,6943775000,209500,209500,209500,209500,85
|
|
20230719,122800,6925967500,209500,209500,210000,209500,82
|
|
20230719,122700,6908752500,209500,209500,210000,209500,96
|
|
20230719,122600,6888634000,209500,210000,210000,209500,55
|
|
20230719,122500,6877095000,210000,210000,210000,210000,65
|
|
20230719,122400,6863445000,210000,210000,210000,210000,56
|
|
20230719,122300,6851685000,210000,210000,210000,210000,103
|
|
20230719,122200,6830055000,210000,210000,210500,210000,91
|
|
20230719,122100,6810938500,210000,210000,210000,210000,21
|
|
20230719,122000,6806528500,210000,210500,210500,210000,86
|
|
20230719,121900,6788467000,210000,210000,210500,210000,32
|
|
20230719,121800,6781746500,210000,210000,210500,210000,56
|
|
20230719,121700,6769986000,210000,210000,210000,210000,56
|
|
20230719,121600,6758226000,210000,210000,210000,210000,54
|
|
20230719,121500,6746886000,210000,210000,210000,210000,56
|
|
20230719,121400,6735126000,210000,210000,210500,210000,49
|
|
20230719,121300,6724835500,210000,210000,210500,210000,148
|
|
20230719,121200,6693718500,210000,210000,210000,210000,19
|
|
20230719,121100,6689728500,210000,209500,210000,209500,444
|
|
20230719,121000,6596544500,209500,209500,210000,209500,130
|
|
20230719,120900,6569268500,209500,209500,210000,209500,17
|
|
20230719,120800,6565706500,209500,209000,210000,209000,381
|
|
20230719,120700,6485882500,209500,209500,209500,209000,596
|
|
20230719,120600,6361042000,209500,209500,209500,209500,75
|
|
20230719,120500,6345329500,209500,209500,210000,209500,19
|
|
20230719,120400,6341348500,209500,209500,209500,209500,85
|
|
20230719,120300,6323541000,209500,209500,210000,209500,151
|
|
20230719,120200,6291853500,209500,209500,209500,209500,57
|
|
20230719,120100,6279912000,209500,210000,210000,209500,28
|
|
20230719,120000,6274044000,209500,209500,210000,209500,311
|
|
20230719,115900,6208869000,209500,210000,210000,209500,79
|
|
20230719,115800,6192312500,209500,209500,210000,209500,24
|
|
20230719,115700,6187284000,209500,209500,210000,209500,143
|
|
20230719,115600,6157323000,209500,209500,210000,209500,27
|
|
20230719,115500,6151666000,209500,210000,210000,209500,69
|
|
20230719,115400,6137205500,209500,209500,210000,209500,108
|
|
20230719,115300,6114545000,209500,209500,210000,209500,98
|
|
20230719,115200,6093998500,210000,210000,210000,209500,22
|
|
20230719,115100,6089386500,210000,209500,210000,209500,165
|
|
20230719,115000,6054815000,209500,209500,210000,209500,113
|
|
20230719,114900,6031132500,209500,210000,210000,209500,73
|
|
20230719,114800,6015831500,210000,209500,210000,209500,85
|
|
20230719,114700,5998018000,209500,210000,210000,209500,65
|
|
20230719,114600,5984398500,209500,209500,210000,209500,75
|
|
20230719,114500,5968685500,210000,210000,210000,209500,555
|
|
20230719,114400,5852171500,210000,210000,210500,210000,153
|
|
20230719,114300,5820041000,210000,210500,210500,210000,61
|
|
20230719,114200,5807230000,210500,210000,210500,210000,162
|
|
20230719,114100,5773209500,210000,210000,210500,210000,74
|
|
20230719,114000,5757665500,210000,210000,210500,210000,86
|
|
20230719,113900,5739598000,210500,210500,210500,210000,86
|
|
20230719,113800,5721512500,210500,210000,210500,210000,346
|
|
20230719,113700,5648702000,210500,210000,210500,210000,206
|
|
20230719,113600,5605441500,210000,210000,210500,210000,155
|
|
20230719,113500,5572891000,210000,210000,210500,210000,76
|
|
20230719,113400,5556930500,210000,210000,210000,210000,129
|
|
20230719,113300,5529840500,210000,210000,210500,210000,88
|
|
20230719,113200,5511353000,210000,210000,210500,210000,82
|
|
20230719,113100,5494125500,210000,210500,210500,210000,186
|
|
20230719,113000,5455017500,210500,210500,210500,210500,529
|
|
20230719,112900,5343663000,210500,210500,210500,210500,35
|
|
20230719,112800,5336295500,210500,210500,211000,210500,118
|
|
20230719,112700,5311448500,210500,210500,211000,210500,24
|
|
20230719,112600,5306393500,210500,210500,210500,210500,81
|
|
20230719,112500,5289343000,210500,210500,211000,210500,69
|
|
20230719,112400,5274818000,210500,210500,211000,210500,43
|
|
20230719,112300,5265766000,210500,210500,211000,210500,52
|
|
20230719,112200,5254819500,210500,210500,211000,210500,194
|
|
20230719,112100,5213965500,210500,211000,211000,210500,66
|
|
20230719,112000,5200061000,211000,211000,211000,210500,31
|
|
20230719,111900,5193529500,210500,210500,211000,210500,131
|
|
20230719,111800,5165953000,210500,210500,211000,210500,97
|
|
20230719,111700,5145499000,210500,211000,211000,210500,81
|
|
20230719,111600,5128436000,210500,210500,211000,210500,54
|
|
20230719,111500,5117068000,210500,210500,211000,210500,80
|
|
20230719,111400,5100205000,210500,211000,211000,210500,80
|
|
20230719,111300,5083358000,211000,211000,211000,210500,127
|
|
20230719,111200,5056580500,211000,210500,211000,210500,247
|
|
20230719,111100,5004542000,210500,211000,211000,210500,204
|
|
20230719,111000,4961503000,211000,211500,211500,211000,897
|
|
20230719,110900,4772221000,211000,211500,211500,211000,99
|
|
20230719,110800,4751326500,211500,211500,211500,211000,61
|
|
20230719,110700,4738447000,211500,211500,211500,211000,201
|
|
20230719,110600,4696026000,211500,212000,212000,211000,895
|
|
20230719,110500,4506748500,212000,211500,212000,211500,73
|
|
20230719,110400,4491304500,212000,211500,212000,211500,80
|
|
20230719,110300,4474374500,211500,212000,212500,211500,1111
|
|
20230719,110200,4238895500,212500,212000,212500,212000,58
|
|
20230719,110100,4226582000,212500,212000,212500,212000,72
|
|
20230719,110000,4211312500,212500,212500,212500,212000,77
|
|
20230719,105900,4194982500,212000,212000,212500,212000,33
|
|
20230719,105800,4187981500,212000,212500,212500,212000,43
|
|
20230719,105700,4178857000,212500,212500,212500,212000,73
|
|
20230719,105600,4163377000,212500,212500,212500,212000,68
|
|
20230719,105500,4148956000,212500,212000,212500,212000,43
|
|
20230719,105400,4139835000,212000,212500,213000,212000,189
|
|
20230719,105300,4099690000,213000,213000,213000,212500,841
|
|
20230719,105200,3920973000,213500,213000,213500,212500,236
|
|
20230719,105100,3870727500,213000,213000,213000,212500,25
|
|
20230719,105000,3865408000,212500,212500,213000,212500,90
|
|
20230719,104900,3846265000,212500,212500,212500,212500,37
|
|
20230719,104800,3838402500,212500,212500,213000,212500,53
|
|
20230719,104700,3827139500,212500,212500,213000,212500,124
|
|
20230719,104600,3800776500,213000,213000,213500,212500,322
|
|
20230719,104500,3732191000,213000,213000,213500,213000,144
|
|
20230719,104400,3701518500,213000,213000,213500,213000,46
|
|
20230719,104300,3691720000,213000,213000,213000,213000,33
|
|
20230719,104200,3684691000,213000,213500,213500,213000,27
|
|
20230719,104100,3678936000,213000,213500,213500,213000,71
|
|
20230719,104000,3663807500,213500,213000,213500,213000,33
|
|
20230719,103900,3656777000,213000,213000,213500,213000,23
|
|
20230719,103800,3651872000,213000,213000,213500,213000,97
|
|
20230719,103700,3631197500,213000,213000,213500,213000,61
|
|
20230719,103600,3618187500,213000,213500,213500,213000,19
|
|
20230719,103500,3614137500,213000,213000,213500,213000,59
|
|
20230719,103400,3601559000,213000,212500,213500,212500,213
|
|
20230719,103300,3556189500,212500,212500,213000,212500,27
|
|
20230719,103200,3550442000,213000,213000,213000,212500,58
|
|
20230719,103100,3538111500,212500,212500,213000,212500,73
|
|
20230719,103000,3522587500,212500,212500,213000,212500,50
|
|
20230719,102900,3511953000,212500,212500,212500,212500,25
|
|
20230719,102800,3506640500,212500,212500,212500,212500,34
|
|
20230719,102700,3499415500,212500,213500,213500,212500,1549
|
|
20230719,102600,3169344000,213500,213500,213500,213500,45
|
|
20230719,102500,3159736500,213500,213500,214000,213500,40
|
|
20230719,102400,3151195500,214000,214000,214000,213500,46
|
|
20230719,102300,3141372500,214000,213500,214000,213500,53
|
|
20230719,102200,3130047000,213500,214000,214000,213500,26
|
|
20230719,102100,3124493500,214000,214000,214000,213500,235
|
|
20230719,102000,3074229500,213500,214000,214000,213500,6
|
|
20230719,101900,3072948000,214000,213500,214000,213500,23
|
|
20230719,101800,3068035000,213500,213500,213500,213500,17
|
|
20230719,101700,3064405500,213500,213500,213500,213500,19
|
|
20230719,101600,3060349000,213500,213500,213500,213500,21
|
|
20230719,101500,3055865500,213500,213000,213500,213000,126
|
|
20230719,101400,3028989500,213500,213500,213500,213000,64
|
|
20230719,101300,3015329000,213000,213000,213000,213000,1
|
|
20230719,101200,3015116000,213000,213500,214000,213000,266
|
|
20230719,101100,2958333000,213500,213500,213500,213500,515
|
|
20230719,101000,2848380500,213500,213500,213500,213500,246
|
|
20230719,100900,2795859500,213500,213500,214000,213500,24
|
|
20230719,100800,2790733000,213500,213500,213500,213000,264
|
|
20230719,100700,2734375000,213000,213000,213000,213000,54
|
|
20230719,100600,2722873000,213000,213000,213500,213000,42
|
|
20230719,100500,2713915500,213000,213000,213500,213000,15
|
|
20230719,100400,2710720000,213500,213000,213500,213000,25
|
|
20230719,100300,2705392500,213000,213000,213500,213000,65
|
|
20230719,100200,2691542500,213000,213500,213500,213000,21
|
|
20230719,100100,2687065000,213000,213500,213500,213000,8
|
|
20230719,100000,2685358500,213500,213000,213500,213000,26
|
|
20230719,095900,2679817500,213000,213000,213500,213000,35
|
|
20230719,095800,2672362000,213000,213000,213500,213000,114
|
|
20230719,095700,2648065500,213500,213000,213500,213000,70
|
|
20230719,095600,2633144000,213000,213000,213500,213000,543
|
|
20230719,095500,2517484500,213000,213500,213500,213000,137
|
|
20230719,095400,2488245000,213500,213000,213500,213000,131
|
|
20230719,095300,2460281500,213000,213000,213500,213000,73
|
|
20230719,095200,2444712500,213000,213500,213500,213000,60
|
|
20230719,095100,2431918500,213500,213500,213500,213500,307
|
|
20230719,095000,2366374000,213500,213500,213500,213000,62
|
|
20230719,094900,2353152500,213500,213000,213500,213000,562
|
|
20230719,094800,2233286500,213500,213500,213500,213000,60
|
|
20230719,094700,2220486500,213000,214000,214000,213000,59
|
|
20230719,094600,2207915000,213500,214000,214000,213500,1300
|
|
20230719,094500,1930099500,214000,214000,214000,214000,17
|
|
20230719,094400,1926461500,214000,214000,214000,213500,1148
|
|
20230719,094300,1680803500,214000,214500,214500,214000,289
|
|
20230719,094200,1618829000,214500,214000,214500,214000,27
|
|
20230719,094100,1613038500,214000,214500,214500,214000,24
|
|
20230719,094000,1607901000,214500,214000,214500,214000,61
|
|
20230719,093900,1594824000,214000,214500,214500,214000,210
|
|
20230719,093800,1549805000,214000,214500,214500,214000,161
|
|
20230719,093700,1515285000,214000,214500,214500,214000,69
|
|
20230719,093600,1500485000,214000,214500,214500,214000,36
|
|
20230719,093500,1492774000,214500,214000,214500,214000,206
|
|
20230719,093400,1448590500,214500,214500,214500,214000,16
|
|
20230719,093300,1445165500,214500,214000,214500,214000,14
|
|
20230719,093200,1442166500,214500,214000,214500,214000,82
|
|
20230719,093100,1424603500,214000,214500,214500,214000,65
|
|
20230719,093000,1410669000,214500,214500,214500,214500,448
|
|
20230719,092900,1314573000,214500,215500,215500,214000,563
|
|
20230719,092800,1193815500,215000,215000,215500,215000,289
|
|
20230719,092700,1131679500,215000,215500,215500,215000,23
|
|
20230719,092600,1126731500,215500,215000,215500,215000,15
|
|
20230719,092500,1123503000,215000,215000,215500,215000,46
|
|
20230719,092400,1113610500,215500,215000,215500,215000,47
|
|
20230719,092300,1103484500,215000,215000,215000,215000,20
|
|
20230719,092200,1099184500,215000,215000,215000,215000,58
|
|
20230719,092100,1086714500,215000,215000,215000,215000,284
|
|
20230719,092000,1025654500,215500,215000,215500,215000,445
|
|
20230719,091900,929957000,214500,214500,215000,214500,57
|
|
20230719,091800,917713000,215000,214500,215000,214500,82
|
|
20230719,091700,900084000,215000,215000,215000,215000,166
|
|
20230719,091600,864394000,215000,215000,215500,215000,77
|
|
20230719,091500,847836500,215000,215000,215500,215000,87
|
|
20230719,091400,829131000,215000,215000,215500,214500,42
|
|
20230719,091300,820093500,215000,215000,215000,215000,43
|
|
20230719,091200,810848500,215000,215000,215000,214500,283
|
|
20230719,091100,750043000,215000,215500,215500,215000,324
|
|
20230719,091000,680371000,215000,215500,215500,215000,134
|
|
20230719,090900,651525000,215500,215500,215500,215000,310
|
|
20230719,090800,584753000,215500,215500,215500,215500,326
|
|
20230719,090700,514500000,215500,216000,216000,215000,15
|
|
20230719,090600,511268500,215000,216000,216000,215000,459
|
|
20230719,090500,412333500,216000,216000,216000,215500,60
|
|
20230719,090400,399397500,215500,215500,215500,215500,35
|
|
20230719,090300,391855000,215500,217500,217500,215500,859
|
|
20230719,090200,206015500,217500,217500,217500,217500,6
|
|
20230719,090100,204710500,217500,217500,217500,217500,208
|
|
20230719,090000,159470500,217500,218500,218500,217500,731
|