597 lines
34 KiB
CSV
597 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230628,185400,10213585500,230500,230500,230500,230500,1156
|
|
20230628,185300,10213585500,230500,230500,230500,230500,0
|
|
20230628,185200,10213585500,230500,230500,230500,230500,0
|
|
20230628,185100,10213585500,230500,230500,230500,230500,0
|
|
20230628,185000,10213585500,230500,230500,230500,230500,0
|
|
20230628,184900,10213585500,230500,230500,230500,230500,0
|
|
20230628,184800,10213585500,230500,230500,230500,230500,0
|
|
20230628,184700,10213585500,230500,230500,230500,230500,0
|
|
20230628,184600,10213585500,230500,230500,230500,230500,0
|
|
20230628,184500,10213585500,230500,230500,230500,230500,0
|
|
20230628,184400,10213585500,230500,230500,230500,230500,0
|
|
20230628,184300,10213585500,230500,230500,230500,230500,0
|
|
20230628,184200,10213585500,230500,230500,230500,230500,0
|
|
20230628,184100,10213585500,230500,230500,230500,230500,0
|
|
20230628,184000,10213585500,230500,230500,230500,230500,0
|
|
20230628,183900,10213585500,230500,230500,230500,230500,0
|
|
20230628,183800,10213585500,230500,230500,230500,230500,0
|
|
20230628,183700,10213585500,230500,230500,230500,230500,0
|
|
20230628,183600,10213585500,230500,230500,230500,230500,0
|
|
20230628,183500,10213585500,230500,230500,230500,230500,0
|
|
20230628,183400,10213585500,230500,230500,230500,230500,0
|
|
20230628,183300,10213585500,230500,230500,230500,230500,0
|
|
20230628,183200,10213585500,230500,230500,230500,230500,0
|
|
20230628,183100,10213585500,230500,230500,230500,230500,0
|
|
20230628,183000,10213585500,230500,230500,230500,230500,0
|
|
20230628,182900,10213585500,230500,230500,230500,230500,0
|
|
20230628,182800,10213585500,230500,230500,230500,230500,0
|
|
20230628,182700,10213585500,230500,230500,230500,230500,0
|
|
20230628,182600,10213585500,230500,230500,230500,230500,0
|
|
20230628,182500,10213585500,230500,230500,230500,230500,0
|
|
20230628,182400,10213585500,230500,230500,230500,230500,1156
|
|
20230628,182300,10213585500,230500,230500,230500,230500,0
|
|
20230628,182200,10213585500,230500,230500,230500,230500,0
|
|
20230628,182100,10213585500,230500,230500,230500,230500,0
|
|
20230628,182000,10213585500,230500,230500,230500,230500,0
|
|
20230628,181900,10213585500,230500,230500,230500,230500,0
|
|
20230628,181800,10213585500,230500,230500,230500,230500,0
|
|
20230628,181700,10213585500,230500,230500,230500,230500,0
|
|
20230628,181600,10213585500,230500,230500,230500,230500,0
|
|
20230628,181500,10213585500,230500,230500,230500,230500,0
|
|
20230628,181400,10213585500,230500,230500,230500,230500,0
|
|
20230628,181300,10213585500,230500,230500,230500,230500,0
|
|
20230628,181200,10213585500,230500,230500,230500,230500,0
|
|
20230628,181100,10213585500,230500,230500,230500,230500,0
|
|
20230628,181000,10213585500,230500,230500,230500,230500,0
|
|
20230628,180900,10213585500,230500,230500,230500,230500,0
|
|
20230628,180800,10213585500,230500,230500,230500,230500,0
|
|
20230628,180700,10213585500,230500,230500,230500,230500,0
|
|
20230628,180600,10213585500,230500,230500,230500,230500,0
|
|
20230628,180500,10213585500,230500,230500,230500,230500,0
|
|
20230628,180400,10213585500,230500,230500,230500,230500,0
|
|
20230628,180300,10213585500,230500,230500,230500,230500,0
|
|
20230628,180200,10213585500,230500,230500,230500,230500,0
|
|
20230628,180100,10213585500,230500,230500,230500,230500,0
|
|
20230628,180000,10213585500,230500,230500,230500,230500,0
|
|
20230628,175900,10213585500,230500,230500,230500,230500,0
|
|
20230628,175800,10213585500,230500,230500,230500,230500,0
|
|
20230628,175700,10213585500,230500,230500,230500,230500,0
|
|
20230628,175600,10213585500,230500,230500,230500,230500,0
|
|
20230628,175500,10213585500,230500,230500,230500,230500,0
|
|
20230628,175400,10213585500,230500,230500,230500,230500,1156
|
|
20230628,175300,10213585500,230500,230500,230500,230500,0
|
|
20230628,175200,10213585500,230500,230500,230500,230500,0
|
|
20230628,175100,10213585500,230500,230500,230500,230500,0
|
|
20230628,175000,10213585500,230500,230500,230500,230500,0
|
|
20230628,174900,10213585500,230500,230500,230500,230500,0
|
|
20230628,174800,10213585500,230500,230500,230500,230500,0
|
|
20230628,174700,10213585500,230500,230500,230500,230500,0
|
|
20230628,174600,10213585500,230500,230500,230500,230500,0
|
|
20230628,174500,10213585500,230500,230500,230500,230500,0
|
|
20230628,174400,10213585500,230500,230500,230500,230500,0
|
|
20230628,174300,10213585500,230500,230500,230500,230500,0
|
|
20230628,174200,10213585500,230500,230500,230500,230500,0
|
|
20230628,174100,10213585500,230500,230500,230500,230500,0
|
|
20230628,174000,10213585500,230500,230500,230500,230500,0
|
|
20230628,173900,10213585500,230500,230500,230500,230500,0
|
|
20230628,173800,10213585500,230500,230500,230500,230500,0
|
|
20230628,173700,10213585500,230500,230500,230500,230500,0
|
|
20230628,173600,10213585500,230500,230500,230500,230500,0
|
|
20230628,173500,10213585500,230500,230500,230500,230500,0
|
|
20230628,173400,10213585500,230500,230500,230500,230500,0
|
|
20230628,173300,10213585500,230500,230500,230500,230500,0
|
|
20230628,173200,10213585500,230500,230500,230500,230500,0
|
|
20230628,173100,10213585500,230500,230500,230500,230500,0
|
|
20230628,173000,10213585500,230500,230500,230500,230500,0
|
|
20230628,172900,10213585500,230500,230500,230500,230500,0
|
|
20230628,172800,10213585500,230500,230500,230500,230500,0
|
|
20230628,172700,10213585500,230500,230500,230500,230500,0
|
|
20230628,172600,10213585500,230500,230500,230500,230500,0
|
|
20230628,172500,10213585500,230500,230500,230500,230500,0
|
|
20230628,172400,10213585500,230500,230500,230500,230500,1156
|
|
20230628,172300,10213585500,230500,230500,230500,230500,0
|
|
20230628,172200,10213585500,230500,230500,230500,230500,0
|
|
20230628,172100,10213585500,230500,230500,230500,230500,0
|
|
20230628,172000,10213585500,230500,230500,230500,230500,0
|
|
20230628,171900,10213585500,230500,230500,230500,230500,0
|
|
20230628,171800,10213585500,230500,230500,230500,230500,0
|
|
20230628,171700,10213585500,230500,230500,230500,230500,0
|
|
20230628,171600,10213585500,230500,230500,230500,230500,0
|
|
20230628,171500,10213585500,230500,230500,230500,230500,0
|
|
20230628,171400,10213585500,230500,230500,230500,230500,0
|
|
20230628,171300,10213585500,230500,230500,230500,230500,0
|
|
20230628,171200,10213585500,230500,230500,230500,230500,0
|
|
20230628,171100,10213585500,230500,230500,230500,230500,0
|
|
20230628,171000,10213585500,230500,230500,230500,230500,0
|
|
20230628,170900,10213585500,230500,230500,230500,230500,0
|
|
20230628,170800,10213585500,230500,230500,230500,230500,0
|
|
20230628,170700,10213585500,230500,230500,230500,230500,0
|
|
20230628,170600,10213585500,230500,230500,230500,230500,0
|
|
20230628,170500,10213585500,230500,230500,230500,230500,0
|
|
20230628,170400,10213585500,230500,230500,230500,230500,0
|
|
20230628,170300,10213585500,230500,230500,230500,230500,0
|
|
20230628,170200,10213585500,230500,230500,230500,230500,0
|
|
20230628,170100,10213585500,230500,230500,230500,230500,0
|
|
20230628,170000,10213585500,230500,230500,230500,230500,0
|
|
20230628,165900,10213585500,230500,230500,230500,230500,0
|
|
20230628,165800,10213585500,230500,230500,230500,230500,0
|
|
20230628,165700,10213585500,230500,230500,230500,230500,0
|
|
20230628,165600,10213585500,230500,230500,230500,230500,0
|
|
20230628,165500,10213585500,230500,230500,230500,230500,0
|
|
20230628,165400,10213585500,230500,230500,230500,230500,1156
|
|
20230628,165300,10213585500,230500,230500,230500,230500,0
|
|
20230628,165200,10213585500,230500,230500,230500,230500,0
|
|
20230628,165100,10213585500,230500,230500,230500,230500,0
|
|
20230628,165000,10213585500,230500,230500,230500,230500,0
|
|
20230628,164900,10213585500,230500,230500,230500,230500,0
|
|
20230628,164800,10213585500,230500,230500,230500,230500,0
|
|
20230628,164700,10213585500,230500,230500,230500,230500,0
|
|
20230628,164600,10213585500,230500,230500,230500,230500,0
|
|
20230628,164500,10213585500,230500,230500,230500,230500,0
|
|
20230628,164400,10213585500,230500,230500,230500,230500,0
|
|
20230628,164300,10213585500,230500,230500,230500,230500,0
|
|
20230628,164200,10213585500,230500,230500,230500,230500,0
|
|
20230628,164100,10213585500,230500,230500,230500,230500,0
|
|
20230628,164000,10213585500,230500,230500,230500,230500,0
|
|
20230628,163900,10213585500,230500,230500,230500,230500,0
|
|
20230628,163800,10213585500,230500,230500,230500,230500,0
|
|
20230628,163700,10213585500,230500,230500,230500,230500,0
|
|
20230628,163600,10213585500,230500,230500,230500,230500,0
|
|
20230628,163500,10213585500,230500,230500,230500,230500,0
|
|
20230628,163400,10213585500,230500,230500,230500,230500,0
|
|
20230628,163300,10213585500,230500,230500,230500,230500,0
|
|
20230628,163200,10213585500,230500,230500,230500,230500,0
|
|
20230628,163100,10213585500,230500,230500,230500,230500,0
|
|
20230628,163000,10213585500,230500,230500,230500,230500,0
|
|
20230628,162900,10213585500,230500,230500,230500,230500,0
|
|
20230628,162800,10213585500,230500,230500,230500,230500,0
|
|
20230628,162700,10213585500,230500,230500,230500,230500,0
|
|
20230628,162600,10213585500,230500,230500,230500,230500,0
|
|
20230628,162500,10213585500,230500,230500,230500,230500,0
|
|
20230628,162400,10213585500,230500,230500,230500,230500,1156
|
|
20230628,162300,10213585500,230500,230500,230500,230500,0
|
|
20230628,162200,10213585500,230500,230500,230500,230500,0
|
|
20230628,162100,10213585500,230500,230500,230500,230500,0
|
|
20230628,162000,10213585500,230500,230500,230500,230500,0
|
|
20230628,161900,10213585500,230500,230500,230500,230500,0
|
|
20230628,161800,10213585500,230500,230500,230500,230500,0
|
|
20230628,161700,10213585500,230500,230500,230500,230500,0
|
|
20230628,161600,10213585500,230500,230500,230500,230500,0
|
|
20230628,161500,10213585500,230500,230500,230500,230500,0
|
|
20230628,161400,10213585500,230500,230500,230500,230500,0
|
|
20230628,161300,10213585500,230500,230500,230500,230500,0
|
|
20230628,161200,10213585500,230500,230500,230500,230500,0
|
|
20230628,161100,10213585500,230500,230500,230500,230500,0
|
|
20230628,161000,10213585500,230500,230500,230500,230500,0
|
|
20230628,160900,10213585500,230500,230500,230500,230500,0
|
|
20230628,160800,10213585500,230500,230500,230500,230500,0
|
|
20230628,160700,10213585500,230500,230500,230500,230500,0
|
|
20230628,160600,10213585500,230500,230500,230500,230500,0
|
|
20230628,160500,10213585500,230500,230500,230500,230500,0
|
|
20230628,160400,10213585500,230500,230500,230500,230500,0
|
|
20230628,160300,10213585500,230500,230500,230500,230500,0
|
|
20230628,160200,10213585500,230500,230500,230500,230500,0
|
|
20230628,160100,10213585500,230500,230500,230500,230500,0
|
|
20230628,160000,10213585500,230500,230500,230500,230500,0
|
|
20230628,155900,10213585500,230500,230500,230500,230500,0
|
|
20230628,155800,10213585500,230500,230500,230500,230500,0
|
|
20230628,155700,10213585500,230500,230500,230500,230500,0
|
|
20230628,155600,10213585500,230500,230500,230500,230500,0
|
|
20230628,155500,10213585500,230500,230500,230500,230500,0
|
|
20230628,155400,10213585500,230500,230500,230500,230500,1156
|
|
20230628,155300,10213585500,230500,230500,230500,230500,0
|
|
20230628,155200,10213585500,230500,230500,230500,230500,0
|
|
20230628,155100,10213585500,230500,230500,230500,230500,0
|
|
20230628,155000,10213585500,230500,230500,230500,230500,0
|
|
20230628,154900,10213585500,230500,230500,230500,230500,0
|
|
20230628,154800,10213585500,230500,230500,230500,230500,0
|
|
20230628,154700,10213585500,230500,230500,230500,230500,0
|
|
20230628,154600,10213585500,230500,230500,230500,230500,0
|
|
20230628,154500,10213585500,230500,230500,230500,230500,0
|
|
20230628,154400,10213585500,230500,230500,230500,230500,0
|
|
20230628,154300,10213585500,230500,230500,230500,230500,0
|
|
20230628,154200,10213585500,230500,230500,230500,230500,0
|
|
20230628,154100,10213585500,230500,230500,230500,230500,0
|
|
20230628,154000,10213585500,230500,230500,230500,230500,0
|
|
20230628,153900,10213585500,230500,230500,230500,230500,0
|
|
20230628,153800,10213585500,230500,230500,230500,230500,0
|
|
20230628,153700,10213585500,230500,230500,230500,230500,0
|
|
20230628,153600,10213585500,230500,230500,230500,230500,0
|
|
20230628,153500,10213585500,230500,230500,230500,230500,0
|
|
20230628,153400,10213585500,230500,230500,230500,230500,0
|
|
20230628,153300,10213585500,230500,230500,230500,230500,0
|
|
20230628,153200,10213585500,230500,230500,230500,230500,0
|
|
20230628,153100,10213585500,230500,230500,230500,230500,0
|
|
20230628,153000,10213585500,230500,230500,230500,230500,1156
|
|
20230628,152900,9947127500,230000,230000,230000,230000,0
|
|
20230628,152800,9947127500,230000,230000,230000,230000,0
|
|
20230628,152700,9947127500,230000,230000,230000,230000,0
|
|
20230628,152600,9947127500,230000,230000,230000,230000,0
|
|
20230628,152500,9947127500,230000,230000,230000,230000,0
|
|
20230628,152400,9947127500,230000,230000,230000,230000,0
|
|
20230628,152300,9947127500,230000,230000,230000,230000,0
|
|
20230628,152200,9947127500,230000,230000,230000,230000,0
|
|
20230628,152100,9947127500,230000,230000,230000,230000,0
|
|
20230628,152000,9947127500,230000,230000,230000,230000,0
|
|
20230628,151900,9947127500,230000,231000,231000,230000,51
|
|
20230628,151800,9935374500,230500,230500,230500,230000,76
|
|
20230628,151700,9917857000,230500,231000,231000,230000,180
|
|
20230628,151600,9876351000,231000,230500,231500,230500,194
|
|
20230628,151500,9831541500,231500,231500,231500,230500,174
|
|
20230628,151400,9791305500,231000,231500,231500,231000,262
|
|
20230628,151300,9730655000,231500,231500,231500,231000,148
|
|
20230628,151200,9696397500,231500,231000,231500,231000,241
|
|
20230628,151100,9640616500,231500,231500,231500,231000,339
|
|
20230628,151000,9562232500,231000,231500,231500,231000,195
|
|
20230628,150900,9517117000,231500,230500,231500,230500,205
|
|
20230628,150800,9469752000,231000,231500,231500,230500,239
|
|
20230628,150700,9414488500,231500,231000,231500,231000,182
|
|
20230628,150600,9372378000,231000,231000,231500,230500,148
|
|
20230628,150500,9338190000,231500,231500,231500,231000,343
|
|
20230628,150400,9258878500,231500,231500,231500,231000,154
|
|
20230628,150300,9223233000,231500,231500,231500,231500,146
|
|
20230628,150200,9189434000,231500,231000,231500,231000,229
|
|
20230628,150100,9136529000,231000,230500,231000,230500,681
|
|
20230628,150000,8979510000,230000,231000,231000,230000,395
|
|
20230628,145900,8888443000,231000,231000,231000,230500,273
|
|
20230628,145800,8825395500,231000,230500,231000,230500,225
|
|
20230628,145700,8773445500,231000,231000,231000,230500,153
|
|
20230628,145600,8738104500,231000,231000,231000,230500,226
|
|
20230628,145500,8685907500,230500,230500,231500,230500,274
|
|
20230628,145400,8622642000,231500,231500,231500,230500,237
|
|
20230628,145300,8567828000,231000,231500,232000,231000,241
|
|
20230628,145200,8512101000,232000,231500,232000,231000,257
|
|
20230628,145100,8452600000,231500,232000,232000,231000,345
|
|
20230628,145000,8372686500,232000,232000,232000,231500,178
|
|
20230628,144900,8331393500,232000,232000,232000,231500,187
|
|
20230628,144800,8288011000,231500,232000,232000,231500,155
|
|
20230628,144700,8252057500,232000,233000,233000,231500,453
|
|
20230628,144600,8146871500,232500,233000,233000,232000,217
|
|
20230628,144500,8096340000,233000,232500,233000,232000,327
|
|
20230628,144400,8020316000,232500,232500,233000,232000,269
|
|
20230628,144300,7957770000,232500,232000,232500,232000,508
|
|
20230628,144200,7839673500,232500,232500,232500,232000,147
|
|
20230628,144100,7805499000,232500,232000,232500,232000,265
|
|
20230628,144000,7743941000,232000,232000,232000,231500,159
|
|
20230628,143900,7707055000,232000,232000,232500,231500,234
|
|
20230628,143800,7652763000,232000,231000,232000,231000,134
|
|
20230628,143700,7621681000,231500,231500,232000,231000,153
|
|
20230628,143600,7586261500,231500,232000,232000,231000,95
|
|
20230628,143500,7564262500,231000,232000,232000,231000,195
|
|
20230628,143400,7519110000,232000,232000,232500,231500,217
|
|
20230628,143300,7468807500,231500,232000,232000,231500,137
|
|
20230628,143200,7437039500,232000,231500,232500,231500,147
|
|
20230628,143100,7402936000,232000,232000,232000,231500,96
|
|
20230628,143000,7380665000,231500,232500,232500,231500,334
|
|
20230628,142900,7303263500,232000,232000,232500,231500,113
|
|
20230628,142800,7277035500,232000,231500,232500,231500,366
|
|
20230628,142700,7192106000,232000,231500,232000,231500,125
|
|
20230628,142600,7163146500,231500,231500,232000,231500,175
|
|
20230628,142500,7122575500,231500,231500,232000,231500,308
|
|
20230628,142400,7051237500,231500,231500,231500,231000,250
|
|
20230628,142300,6993367000,232000,232000,232000,231500,155
|
|
20230628,142200,6957418500,231500,232000,232000,231500,97
|
|
20230628,142100,6934919500,232000,231500,232000,231500,150
|
|
20230628,142000,6900124500,231500,231500,232000,231000,302
|
|
20230628,141900,6830203000,231500,231500,232000,231000,154
|
|
20230628,141800,6794540000,231500,231500,232000,231000,142
|
|
20230628,141700,6761662500,231500,231000,231500,231000,143
|
|
20230628,141600,6728559000,231500,231000,231500,231000,130
|
|
20230628,141500,6698493000,231500,231000,231500,231000,195
|
|
20230628,141400,6653397000,231500,231500,231500,231000,139
|
|
20230628,141300,6621219500,231500,231500,231500,231000,50
|
|
20230628,141200,6609646000,231500,231000,231500,231000,157
|
|
20230628,141100,6573317000,231500,231500,231500,231000,153
|
|
20230628,141000,6537932500,231000,231000,231500,231000,161
|
|
20230628,140900,6500681000,231000,231000,231500,231000,118
|
|
20230628,140800,6473393500,231000,231500,232000,231000,263
|
|
20230628,140700,6412455500,231500,232000,232000,231500,110
|
|
20230628,140600,6386952000,232000,232000,232000,231500,163
|
|
20230628,140500,6349161500,232000,231000,232000,231000,175
|
|
20230628,140400,6308622500,231500,231500,231500,231000,91
|
|
20230628,140300,6287557000,231500,231500,231500,231000,124
|
|
20230628,140200,6258851500,231500,231500,231500,231000,295
|
|
20230628,140100,6190560000,231000,231500,232000,231000,242
|
|
20230628,140000,6134535000,231500,231000,231500,231000,99
|
|
20230628,135900,6111628000,231000,231000,231500,230500,331
|
|
20230628,135800,6035133500,231000,231000,231000,230500,83
|
|
20230628,135700,6015961000,231000,230500,231000,230500,129
|
|
20230628,135600,5986187500,230500,231000,231000,230500,136
|
|
20230628,135500,5954807000,231000,230500,231000,230500,120
|
|
20230628,135400,5927089000,230500,230500,231000,230000,328
|
|
20230628,135300,5851462500,230500,230000,230500,230000,181
|
|
20230628,135200,5809792000,230500,230500,230500,230000,265
|
|
20230628,135100,5748751000,230500,230000,230500,230000,119
|
|
20230628,135000,5721349500,230000,229500,230500,229500,976
|
|
20230628,134900,5497071000,229500,229500,229500,229000,213
|
|
20230628,134800,5448213500,229500,228500,229500,228500,219
|
|
20230628,134700,5398058000,228500,229000,229000,228500,103
|
|
20230628,134600,5374488000,228500,229000,229000,228500,82
|
|
20230628,134500,5355726000,229000,228500,229000,228500,47
|
|
20230628,134400,5344975000,229000,228500,229000,228500,81
|
|
20230628,134300,5326456000,228000,228500,228500,228000,63
|
|
20230628,134200,5312073000,228000,228500,228500,228000,123
|
|
20230628,134100,5283971500,228000,228500,228500,228000,81
|
|
20230628,134000,5265494000,228000,227500,228000,227500,206
|
|
20230628,133900,5218546500,228000,228000,228000,227500,63
|
|
20230628,133800,5204193000,227500,227500,228000,227500,53
|
|
20230628,133700,5192125500,228000,227500,228000,227500,60
|
|
20230628,133600,5178460000,227500,227500,228000,227500,59
|
|
20230628,133500,5165022000,227500,228000,228000,227500,52
|
|
20230628,133400,5153172000,227500,227500,228000,227500,66
|
|
20230628,133300,5138126000,227500,228000,228000,227500,34
|
|
20230628,133200,5130374500,227500,227500,228000,227500,56
|
|
20230628,133100,5117616500,227500,227500,228000,227500,42
|
|
20230628,133000,5108052500,227500,227500,228000,227500,31
|
|
20230628,132900,5100997500,227500,227500,228000,227500,58
|
|
20230628,132800,5087792000,227500,227500,228000,227500,37
|
|
20230628,132700,5079368500,227500,228000,228000,227500,38
|
|
20230628,132600,5070715000,227500,227500,228000,227500,83
|
|
20230628,132500,5051819500,227500,228000,228000,227500,41
|
|
20230628,132400,5042484000,227500,227500,228000,227500,31
|
|
20230628,132300,5035427500,227500,228000,228000,227500,296
|
|
20230628,132200,4968015500,228000,227500,228000,227500,44
|
|
20230628,132100,4957993500,227500,228000,228000,227500,66
|
|
20230628,132000,4942969500,228000,228000,228000,228000,50
|
|
20230628,131900,4931569500,228000,227500,228000,227500,38
|
|
20230628,131800,4922908000,228000,227500,228000,227500,60
|
|
20230628,131700,4909240500,227500,228000,228000,227500,184
|
|
20230628,131600,4867325000,228000,228000,228500,228000,41
|
|
20230628,131500,4857969000,228000,228000,228500,228000,220
|
|
20230628,131400,4807804500,228000,228500,228500,228000,67
|
|
20230628,131300,4792517000,228000,228500,228500,228000,25
|
|
20230628,131200,4786812500,228500,228000,228500,228000,26
|
|
20230628,131100,4780874000,228000,228000,228500,228000,15
|
|
20230628,131000,4777450000,228500,228500,228500,228000,63
|
|
20230628,130900,4763070500,228000,228000,228500,228000,28
|
|
20230628,130800,4756681500,228000,228000,228500,228000,95
|
|
20230628,130700,4735017500,228000,228000,228500,228000,127
|
|
20230628,130600,4706052000,228000,228500,228500,228000,12
|
|
20230628,130500,4703312000,228500,228000,228500,228000,55
|
|
20230628,130400,4690751500,228000,228000,228500,228000,22
|
|
20230628,130300,4685731000,228000,228000,228500,228000,68
|
|
20230628,130200,4670220500,228000,228000,228500,228000,39
|
|
20230628,130100,4661324500,228000,228000,228500,228000,58
|
|
20230628,130000,4648090000,228000,228500,228500,228000,24
|
|
20230628,125900,4642613500,228500,228000,228500,228000,35
|
|
20230628,125800,4634626500,228500,228500,228500,228000,55
|
|
20230628,125700,4622060000,228000,228000,228500,228000,29
|
|
20230628,125600,4615444000,228000,228000,228500,228000,233
|
|
20230628,125500,4562313000,228000,228000,228500,228000,134
|
|
20230628,125400,4531754500,228000,228000,228500,228000,48
|
|
20230628,125300,4520801000,228000,228500,228500,228000,33
|
|
20230628,125200,4513272500,228000,228000,228500,228000,22
|
|
20230628,125100,4508253500,228500,228000,228500,228000,35
|
|
20230628,125000,4500267000,228500,228000,228500,228000,32
|
|
20230628,124900,4492962000,228500,228500,228500,228000,23
|
|
20230628,124800,4487713000,228000,228000,228500,228000,32
|
|
20230628,124700,4480410000,228500,228000,228500,228000,15
|
|
20230628,124600,4476986000,228500,228000,228500,228000,53
|
|
20230628,124500,4464878000,228500,228000,228500,228000,25
|
|
20230628,124400,4459174000,228500,228000,228500,228000,35
|
|
20230628,124300,4451185000,228000,228000,228500,228000,76
|
|
20230628,124200,4433853000,228500,228000,228500,228000,27
|
|
20230628,124100,4427688000,228500,228500,228500,228000,21
|
|
20230628,124000,4422890000,228500,228000,228500,228000,34
|
|
20230628,123900,4415125500,228000,228500,229000,228000,315
|
|
20230628,123800,4343183500,228500,229000,229000,228500,41
|
|
20230628,123700,4333806500,229000,229000,229000,228500,32
|
|
20230628,123600,4326486000,229000,228500,229000,228500,22
|
|
20230628,123500,4321456000,228500,229000,229000,228500,48
|
|
20230628,123400,4310474000,228500,228500,228500,228500,28
|
|
20230628,123300,4304076000,229000,229000,229000,229000,21
|
|
20230628,123200,4299267000,229000,229000,229000,228500,6
|
|
20230628,123100,4297895000,228500,228500,228500,228500,125
|
|
20230628,123000,4269332500,228500,228500,228500,228000,12
|
|
20230628,122900,4266591000,228500,228500,228500,228000,101
|
|
20230628,122800,4243535000,228000,228000,228000,228000,17
|
|
20230628,122700,4239659000,228500,228500,228500,228000,30
|
|
20230628,122600,4232806500,228000,228000,228000,228000,23
|
|
20230628,122500,4227562500,228000,228500,228500,228000,42
|
|
20230628,122400,4217975500,228000,228500,228500,228000,25
|
|
20230628,122300,4212270500,228000,228000,228500,228000,40
|
|
20230628,122200,4203141500,228500,228500,228500,228000,43
|
|
20230628,122100,4193323500,228500,228500,228500,228500,9
|
|
20230628,122000,4191267000,228500,228000,228500,228000,19
|
|
20230628,121900,4186927000,228000,228500,228500,228000,43
|
|
20230628,121800,4177103000,228500,228500,228500,228000,27
|
|
20230628,121700,4170938000,228500,228500,228500,228000,21
|
|
20230628,121600,4166143000,228000,228000,228500,228000,32
|
|
20230628,121500,4158837500,228000,228000,228500,228000,30
|
|
20230628,121400,4151992500,228000,228000,228500,228000,25
|
|
20230628,121300,4146284500,228500,228500,228500,228000,21
|
|
20230628,121200,4141493000,228000,228500,228500,228000,57
|
|
20230628,121100,4128484000,228000,228000,228000,228000,65
|
|
20230628,121000,4113664000,228000,228500,228500,228000,53
|
|
20230628,120900,4101566000,228000,228000,228000,228000,32
|
|
20230628,120800,4094270000,228000,228500,228500,228000,40
|
|
20230628,120700,4085137500,228000,228000,228500,228000,128
|
|
20230628,120600,4055910000,228000,228500,228500,228000,87
|
|
20230628,120500,4036062000,228000,228000,228500,228000,104
|
|
20230628,120400,4012343000,228000,228000,228500,228000,39
|
|
20230628,120300,4003441500,228000,228000,228500,228000,40
|
|
20230628,120200,3994314000,228000,228500,228500,228000,29
|
|
20230628,120100,3987695500,228000,228500,228500,228000,40
|
|
20230628,120000,3978571000,228000,228500,228500,228000,27
|
|
20230628,115900,3972407500,228500,228000,228500,228000,11
|
|
20230628,115800,3969895500,228000,228500,228500,228000,24
|
|
20230628,115700,3964413500,228500,228000,228500,228000,10
|
|
20230628,115600,3962129000,228500,228500,228500,228000,62
|
|
20230628,115500,3947964000,228000,228000,228500,228000,30
|
|
20230628,115400,3941120000,228000,228000,228500,228000,33
|
|
20230628,115300,3933593000,228500,228000,228500,228000,33
|
|
20230628,115200,3926060500,228500,228000,228500,228000,27
|
|
20230628,115100,3919898500,228000,228500,228500,228000,37
|
|
20230628,115000,3911454000,228500,228000,228500,228000,28
|
|
20230628,114900,3905066000,228000,228000,228500,228000,46
|
|
20230628,114800,3894565000,228500,228000,228500,228000,23
|
|
20230628,114700,3889317000,228000,228500,228500,228000,34
|
|
20230628,114600,3881556500,228000,228000,228500,228000,28
|
|
20230628,114500,3875168500,228000,228000,228500,228000,38
|
|
20230628,114400,3866496000,228000,228000,228500,228000,28
|
|
20230628,114300,3860107500,228500,228000,228500,228000,53
|
|
20230628,114200,3848005000,228500,228000,228500,228000,24
|
|
20230628,114100,3842524500,228000,228000,228500,228000,23
|
|
20230628,114000,3837271000,228000,227500,228500,227500,240
|
|
20230628,113900,3782549500,227500,227500,228000,227500,67
|
|
20230628,113800,3767299000,227500,227500,228000,227500,39
|
|
20230628,113700,3758417000,228000,228000,228000,228000,65
|
|
20230628,113600,3743597000,227500,228000,228000,227500,13
|
|
20230628,113500,3740635500,228000,228000,228000,227500,163
|
|
20230628,113400,3703526500,227500,228000,228000,227500,33
|
|
20230628,113300,3696010000,227500,227500,228000,227500,38
|
|
20230628,113200,3687355500,227500,227500,228000,227500,23
|
|
20230628,113100,3682117500,227500,227500,228000,227500,45
|
|
20230628,113000,3671868500,227500,228000,228000,227500,24
|
|
20230628,112900,3666398000,228000,228000,228000,227500,41
|
|
20230628,112800,3657056500,227500,227500,228000,227500,41
|
|
20230628,112700,3647724000,228000,228000,228000,227500,27
|
|
20230628,112600,3641571500,227500,228000,228000,227500,28
|
|
20230628,112500,3635197500,227500,228000,228000,227500,41
|
|
20230628,112400,3625862500,228000,228000,228000,227500,29
|
|
20230628,112300,3619257500,228000,228000,228000,228000,23
|
|
20230628,112200,3614013500,228000,227500,228000,227500,53
|
|
20230628,112100,3601937500,227500,227500,228000,227500,52
|
|
20230628,112000,3590101000,227500,227500,228000,227500,42
|
|
20230628,111900,3580532500,227500,228000,228000,227500,24
|
|
20230628,111800,3575068000,227500,227500,228000,227500,42
|
|
20230628,111700,3565504500,227500,227500,227500,227500,53
|
|
20230628,111600,3553447000,228000,227500,228000,227500,41
|
|
20230628,111500,3544105000,227500,227500,227500,227500,8
|
|
20230628,111400,3542285000,228000,227500,228000,227500,140
|
|
20230628,111300,3510370500,227500,227500,227500,227500,13
|
|
20230628,111200,3507413000,228000,228000,228000,227500,171
|
|
20230628,111100,3468490500,227500,227500,228000,227500,21
|
|
20230628,111000,3463712500,228000,228000,228500,227500,122
|
|
20230628,110900,3435886500,228000,228000,228000,228000,39
|
|
20230628,110800,3426994500,228000,228500,229000,228000,86
|
|
20230628,110700,3407339000,229000,228500,229000,228500,27
|
|
20230628,110600,3401166500,228500,229000,229000,228500,39
|
|
20230628,110500,3392240500,228500,229000,229000,228500,5
|
|
20230628,110400,3391096000,229000,228500,229000,228500,67
|
|
20230628,110300,3375777500,228500,228500,228500,228500,11
|
|
20230628,110200,3373264000,228000,228500,228500,228000,27
|
|
20230628,110100,3367095000,228500,228500,228500,228000,21
|
|
20230628,110000,3362300500,228500,228000,228500,228000,98
|
|
20230628,105900,3339956000,227500,228000,228000,227500,555
|
|
20230628,105800,3213449000,228500,228500,228500,228500,0
|
|
20230628,105700,3213449000,228500,228500,228500,228500,23
|
|
20230628,105600,3208193500,228000,228500,228500,228000,128
|
|
20230628,105500,3178946000,229000,228500,229000,228500,35
|
|
20230628,105400,3170931500,228500,229000,229000,228500,9
|
|
20230628,105300,3168871000,229000,228500,229000,228500,96
|
|
20230628,105200,3146928500,229000,228500,229000,228500,105
|
|
20230628,105100,3122934000,228500,228500,228500,228500,29
|
|
20230628,105000,3116307500,228500,228500,228500,228500,0
|
|
20230628,104900,3116307500,228500,229000,229000,228500,195
|
|
20230628,104800,3071745500,229000,228500,229000,228500,6
|
|
20230628,104700,3070372500,229000,228500,229000,228500,47
|
|
20230628,104600,3059617000,228500,228500,228500,228500,3
|
|
20230628,104500,3058931500,229000,228500,229000,228500,16
|
|
20230628,104400,3055268000,229000,228500,229000,228500,25
|
|
20230628,104300,3049551000,228500,228500,229000,228500,84
|
|
20230628,104200,3030355000,229000,229000,229000,228500,132
|
|
20230628,104100,3000187000,228500,229000,229000,228500,28
|
|
20230628,104000,2993779500,229000,228500,229000,228500,45
|
|
20230628,103900,2983479500,229000,229000,229000,228500,62
|
|
20230628,103800,2969306500,228500,229000,229000,228500,16
|
|
20230628,103700,2965643000,229000,228500,229000,228500,17
|
|
20230628,103600,2961750500,229000,229000,229000,229000,33
|
|
20230628,103500,2954193500,229000,229000,229000,229000,11
|
|
20230628,103400,2951674500,229000,229000,229000,229000,28
|
|
20230628,103300,2945262500,229000,229000,229000,228500,18
|
|
20230628,103200,2941141000,228500,229000,229000,228500,124
|
|
20230628,103100,2912797500,229000,229000,229000,229000,18
|
|
20230628,103000,2908675500,229000,229500,229500,229000,16
|
|
20230628,102900,2905007500,229000,229000,229000,229000,12
|
|
20230628,102800,2902259500,229000,229000,229500,229000,60
|
|
20230628,102700,2888514000,229000,229500,229500,229000,84
|
|
20230628,102600,2869271500,229500,229000,229500,228500,84
|
|
20230628,102500,2850030500,229000,228500,229000,228500,103
|
|
20230628,102400,2826489000,228500,228500,228500,228500,38
|
|
20230628,102300,2817806000,228500,228500,228500,228000,62
|
|
20230628,102200,2803653500,228500,228500,228500,228000,28
|
|
20230628,102100,2797261000,228500,228500,228500,228000,21
|
|
20230628,102000,2792463000,228500,228500,228500,228000,18
|
|
20230628,101900,2788350500,228500,228500,228500,228000,34
|
|
20230628,101800,2780583000,228000,228000,228500,228000,46
|
|
20230628,101700,2770091000,228500,229000,229000,228000,118
|
|
20230628,101600,2743117500,229000,229000,229000,228500,142
|
|
20230628,101500,2710658000,229000,229000,229000,229000,15
|
|
20230628,101400,2707223000,228500,228500,229000,228500,46
|
|
20230628,101300,2696708000,229000,229000,229000,228500,17
|
|
20230628,101200,2692817500,229000,229000,229000,229000,22
|
|
20230628,101100,2687779500,228500,229500,229500,228500,95
|
|
20230628,101000,2666023500,229500,229500,229500,229500,125
|
|
20230628,100900,2637336000,229500,229500,229500,229500,241
|
|
20230628,100800,2582026500,229000,229000,229500,229000,43
|
|
20230628,100700,2572163000,229000,229500,229500,229000,56
|
|
20230628,100600,2559320500,229500,229500,229500,229000,21
|
|
20230628,100500,2554503500,229000,229000,229500,228500,44
|
|
20230628,100400,2544420500,229000,229000,229000,229000,34
|
|
20230628,100300,2536634500,229000,229000,229000,229000,21
|
|
20230628,100200,2531825500,229000,229000,229500,229000,32
|
|
20230628,100100,2524493000,229500,229000,229500,228500,131
|
|
20230628,100000,2494490000,229000,229000,229500,229000,31
|
|
20230628,095900,2487377000,229500,228500,229500,228500,79
|
|
20230628,095800,2469283000,229000,229000,229000,228500,80
|
|
20230628,095700,2450988000,229000,229000,229000,228500,58
|
|
20230628,095600,2437712000,229000,228500,229000,228500,8
|
|
20230628,095500,2435881000,229000,228500,229000,228500,59
|
|
20230628,095400,2422373500,229000,228500,229000,228500,22
|
|
20230628,095300,2417337500,229000,229000,229000,228500,30
|
|
20230628,095200,2410468500,229000,229000,229000,228500,49
|
|
20230628,095100,2399248500,229000,228500,229000,228000,446
|
|
20230628,095000,2297285500,228500,228500,228500,228000,18
|
|
20230628,094900,2293173500,228500,228000,228500,228000,14
|
|
20230628,094800,2289975500,228500,228000,228500,228000,341
|
|
20230628,094700,2212223500,228000,227500,228000,227500,55
|
|
20230628,094600,2199689000,228000,228000,228000,227500,106
|
|
20230628,094500,2175522000,227500,227500,228000,227500,44
|
|
20230628,094400,2165510000,227500,227000,227500,227000,13
|
|
20230628,094300,2162554000,227500,227500,227500,227000,16
|
|
20230628,094200,2158915500,227500,227500,227500,227000,29
|
|
20230628,094100,2152319000,227500,227500,227500,227000,320
|
|
20230628,094000,2079536000,227500,227500,227500,227000,27
|
|
20230628,093900,2073404000,227000,227000,227500,227000,44
|
|
20230628,093800,2063414500,227000,227500,227500,227000,249
|
|
20230628,093700,2006863500,227000,227000,227500,227000,11
|
|
20230628,093600,2004364500,227500,227000,227500,227000,65
|
|
20230628,093500,1989606000,227000,227000,227500,227000,93
|
|
20230628,093400,1968494000,227500,226500,227500,226500,256
|
|
20230628,093300,1910385500,226500,227500,227500,226500,1576
|
|
20230628,093200,1552607500,227500,228500,228500,227500,804
|
|
20230628,093100,1369350000,228500,228500,228500,228000,295
|
|
20230628,093000,1301946000,228000,228000,228500,228000,41
|
|
20230628,092900,1292592000,228000,228500,228500,228000,81
|
|
20230628,092800,1274092500,228500,228500,229000,228000,148
|
|
20230628,092700,1240274500,228000,228000,228500,228000,70
|
|
20230628,092600,1224298000,228000,228500,228500,228000,139
|
|
20230628,092500,1192557500,228500,228500,228500,228000,120
|
|
20230628,092400,1165178000,228500,228000,228500,228000,26
|
|
20230628,092300,1159247000,228500,228000,228500,228000,20
|
|
20230628,092200,1154684500,228000,228500,228500,228000,77
|
|
20230628,092100,1137110500,228000,228000,228500,228000,57
|
|
20230628,092000,1124112000,228000,228500,228500,228000,197
|
|
20230628,091900,1079117000,228500,228500,229000,228500,245
|
|
20230628,091800,1023084000,229000,229000,229000,228500,11
|
|
20230628,091700,1020567000,229000,228500,229000,228500,98
|
|
20230628,091600,998164500,228500,230000,230000,228500,1604
|
|
20230628,091500,630481000,229500,230000,230000,229500,14
|
|
20230628,091400,627263500,229500,229500,230000,229500,31
|
|
20230628,091300,620144000,230000,230000,230000,229500,217
|
|
20230628,091200,570243500,230000,229500,230000,229500,84
|
|
20230628,091100,550955500,229500,230000,230500,229500,276
|
|
20230628,091000,487475500,230000,230500,230500,230000,127
|
|
20230628,090900,458258000,230500,230500,230500,230000,92
|
|
20230628,090800,437053000,230500,230500,231000,230500,55
|
|
20230628,090700,424373500,230500,231000,231000,230000,196
|
|
20230628,090600,379193000,231000,230500,231000,230500,54
|
|
20230628,090500,366743000,230500,231000,231500,230500,300
|
|
20230628,090400,297515500,231000,232000,232000,231000,39
|
|
20230628,090300,288493500,232000,232500,232500,231000,391
|
|
20230628,090200,197903500,231500,231000,231500,231000,136
|
|
20230628,090100,166420000,231500,232000,232000,230500,247
|
|
20230628,090000,109287500,232500,233500,234000,232000,469
|