595 lines
34 KiB
CSV
595 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230620,185200,7780503000,212500,212500,212500,212500,718
|
|
20230620,185100,7780503000,212500,212500,212500,212500,0
|
|
20230620,185000,7780503000,212500,212500,212500,212500,0
|
|
20230620,184900,7780503000,212500,212500,212500,212500,0
|
|
20230620,184800,7780503000,212500,212500,212500,212500,0
|
|
20230620,184700,7780503000,212500,212500,212500,212500,0
|
|
20230620,184600,7780503000,212500,212500,212500,212500,0
|
|
20230620,184500,7780503000,212500,212500,212500,212500,0
|
|
20230620,184400,7780503000,212500,212500,212500,212500,0
|
|
20230620,184300,7780503000,212500,212500,212500,212500,0
|
|
20230620,184200,7780503000,212500,212500,212500,212500,0
|
|
20230620,184100,7780503000,212500,212500,212500,212500,0
|
|
20230620,184000,7780503000,212500,212500,212500,212500,0
|
|
20230620,183900,7780503000,212500,212500,212500,212500,0
|
|
20230620,183800,7780503000,212500,212500,212500,212500,0
|
|
20230620,183700,7780503000,212500,212500,212500,212500,0
|
|
20230620,183600,7780503000,212500,212500,212500,212500,0
|
|
20230620,183500,7780503000,212500,212500,212500,212500,0
|
|
20230620,183400,7780503000,212500,212500,212500,212500,0
|
|
20230620,183300,7780503000,212500,212500,212500,212500,0
|
|
20230620,183200,7780503000,212500,212500,212500,212500,0
|
|
20230620,183100,7780503000,212500,212500,212500,212500,0
|
|
20230620,183000,7780503000,212500,212500,212500,212500,0
|
|
20230620,182900,7780503000,212500,212500,212500,212500,0
|
|
20230620,182800,7780503000,212500,212500,212500,212500,0
|
|
20230620,182700,7780503000,212500,212500,212500,212500,0
|
|
20230620,182600,7780503000,212500,212500,212500,212500,0
|
|
20230620,182500,7780503000,212500,212500,212500,212500,0
|
|
20230620,182400,7780503000,212500,212500,212500,212500,0
|
|
20230620,182300,7780503000,212500,212500,212500,212500,0
|
|
20230620,182200,7780503000,212500,212500,212500,212500,718
|
|
20230620,182100,7780503000,212500,212500,212500,212500,0
|
|
20230620,182000,7780503000,212500,212500,212500,212500,0
|
|
20230620,181900,7780503000,212500,212500,212500,212500,0
|
|
20230620,181800,7780503000,212500,212500,212500,212500,0
|
|
20230620,181700,7780503000,212500,212500,212500,212500,0
|
|
20230620,181600,7780503000,212500,212500,212500,212500,0
|
|
20230620,181500,7780503000,212500,212500,212500,212500,0
|
|
20230620,181400,7780503000,212500,212500,212500,212500,0
|
|
20230620,181300,7780503000,212500,212500,212500,212500,0
|
|
20230620,181200,7780503000,212500,212500,212500,212500,0
|
|
20230620,181100,7780503000,212500,212500,212500,212500,0
|
|
20230620,181000,7780503000,212500,212500,212500,212500,0
|
|
20230620,180900,7780503000,212500,212500,212500,212500,0
|
|
20230620,180800,7780503000,212500,212500,212500,212500,0
|
|
20230620,180700,7780503000,212500,212500,212500,212500,0
|
|
20230620,180600,7780503000,212500,212500,212500,212500,0
|
|
20230620,180500,7780503000,212500,212500,212500,212500,0
|
|
20230620,180400,7780503000,212500,212500,212500,212500,0
|
|
20230620,180300,7780503000,212500,212500,212500,212500,0
|
|
20230620,180200,7780503000,212500,212500,212500,212500,0
|
|
20230620,180100,7780503000,212500,212500,212500,212500,0
|
|
20230620,180000,7780503000,212500,212500,212500,212500,0
|
|
20230620,175900,7780503000,212500,212500,212500,212500,0
|
|
20230620,175800,7780503000,212500,212500,212500,212500,0
|
|
20230620,175700,7780503000,212500,212500,212500,212500,0
|
|
20230620,175600,7780503000,212500,212500,212500,212500,0
|
|
20230620,175500,7780503000,212500,212500,212500,212500,0
|
|
20230620,175400,7780503000,212500,212500,212500,212500,0
|
|
20230620,175300,7780503000,212500,212500,212500,212500,0
|
|
20230620,175200,7780503000,212500,212500,212500,212500,718
|
|
20230620,175100,7780503000,212500,212500,212500,212500,0
|
|
20230620,175000,7780503000,212500,212500,212500,212500,0
|
|
20230620,174900,7780503000,212500,212500,212500,212500,0
|
|
20230620,174800,7780503000,212500,212500,212500,212500,0
|
|
20230620,174700,7780503000,212500,212500,212500,212500,0
|
|
20230620,174600,7780503000,212500,212500,212500,212500,0
|
|
20230620,174500,7780503000,212500,212500,212500,212500,0
|
|
20230620,174400,7780503000,212500,212500,212500,212500,0
|
|
20230620,174300,7780503000,212500,212500,212500,212500,0
|
|
20230620,174200,7780503000,212500,212500,212500,212500,0
|
|
20230620,174100,7780503000,212500,212500,212500,212500,0
|
|
20230620,174000,7780503000,212500,212500,212500,212500,0
|
|
20230620,173900,7780503000,212500,212500,212500,212500,0
|
|
20230620,173800,7780503000,212500,212500,212500,212500,0
|
|
20230620,173700,7780503000,212500,212500,212500,212500,0
|
|
20230620,173600,7780503000,212500,212500,212500,212500,0
|
|
20230620,173500,7780503000,212500,212500,212500,212500,0
|
|
20230620,173400,7780503000,212500,212500,212500,212500,0
|
|
20230620,173300,7780503000,212500,212500,212500,212500,0
|
|
20230620,173200,7780503000,212500,212500,212500,212500,0
|
|
20230620,173100,7780503000,212500,212500,212500,212500,0
|
|
20230620,173000,7780503000,212500,212500,212500,212500,0
|
|
20230620,172900,7780503000,212500,212500,212500,212500,0
|
|
20230620,172800,7780503000,212500,212500,212500,212500,0
|
|
20230620,172700,7780503000,212500,212500,212500,212500,0
|
|
20230620,172600,7780503000,212500,212500,212500,212500,0
|
|
20230620,172500,7780503000,212500,212500,212500,212500,0
|
|
20230620,172400,7780503000,212500,212500,212500,212500,0
|
|
20230620,172300,7780503000,212500,212500,212500,212500,0
|
|
20230620,172200,7780503000,212500,212500,212500,212500,718
|
|
20230620,172100,7780503000,212500,212500,212500,212500,0
|
|
20230620,172000,7780503000,212500,212500,212500,212500,0
|
|
20230620,171900,7780503000,212500,212500,212500,212500,0
|
|
20230620,171800,7780503000,212500,212500,212500,212500,0
|
|
20230620,171700,7780503000,212500,212500,212500,212500,0
|
|
20230620,171600,7780503000,212500,212500,212500,212500,0
|
|
20230620,171500,7780503000,212500,212500,212500,212500,0
|
|
20230620,171400,7780503000,212500,212500,212500,212500,0
|
|
20230620,171300,7780503000,212500,212500,212500,212500,0
|
|
20230620,171200,7780503000,212500,212500,212500,212500,0
|
|
20230620,171100,7780503000,212500,212500,212500,212500,0
|
|
20230620,171000,7780503000,212500,212500,212500,212500,0
|
|
20230620,170900,7780503000,212500,212500,212500,212500,0
|
|
20230620,170800,7780503000,212500,212500,212500,212500,0
|
|
20230620,170700,7780503000,212500,212500,212500,212500,0
|
|
20230620,170600,7780503000,212500,212500,212500,212500,0
|
|
20230620,170500,7780503000,212500,212500,212500,212500,0
|
|
20230620,170400,7780503000,212500,212500,212500,212500,0
|
|
20230620,170300,7780503000,212500,212500,212500,212500,0
|
|
20230620,170200,7780503000,212500,212500,212500,212500,0
|
|
20230620,170100,7780503000,212500,212500,212500,212500,0
|
|
20230620,170000,7780503000,212500,212500,212500,212500,0
|
|
20230620,165900,7780503000,212500,212500,212500,212500,0
|
|
20230620,165800,7780503000,212500,212500,212500,212500,0
|
|
20230620,165700,7780503000,212500,212500,212500,212500,0
|
|
20230620,165600,7780503000,212500,212500,212500,212500,0
|
|
20230620,165500,7780503000,212500,212500,212500,212500,0
|
|
20230620,165400,7780503000,212500,212500,212500,212500,0
|
|
20230620,165300,7780503000,212500,212500,212500,212500,0
|
|
20230620,165200,7780503000,212500,212500,212500,212500,718
|
|
20230620,165100,7780503000,212500,212500,212500,212500,0
|
|
20230620,165000,7780503000,212500,212500,212500,212500,0
|
|
20230620,164900,7780503000,212500,212500,212500,212500,0
|
|
20230620,164800,7780503000,212500,212500,212500,212500,0
|
|
20230620,164700,7780503000,212500,212500,212500,212500,0
|
|
20230620,164600,7780503000,212500,212500,212500,212500,0
|
|
20230620,164500,7780503000,212500,212500,212500,212500,0
|
|
20230620,164400,7780503000,212500,212500,212500,212500,0
|
|
20230620,164300,7780503000,212500,212500,212500,212500,0
|
|
20230620,164200,7780503000,212500,212500,212500,212500,0
|
|
20230620,164100,7780503000,212500,212500,212500,212500,0
|
|
20230620,164000,7780503000,212500,212500,212500,212500,0
|
|
20230620,163900,7780503000,212500,212500,212500,212500,0
|
|
20230620,163800,7780503000,212500,212500,212500,212500,0
|
|
20230620,163700,7780503000,212500,212500,212500,212500,0
|
|
20230620,163600,7780503000,212500,212500,212500,212500,0
|
|
20230620,163500,7780503000,212500,212500,212500,212500,0
|
|
20230620,163400,7780503000,212500,212500,212500,212500,0
|
|
20230620,163300,7780503000,212500,212500,212500,212500,0
|
|
20230620,163200,7780503000,212500,212500,212500,212500,0
|
|
20230620,163100,7780503000,212500,212500,212500,212500,0
|
|
20230620,163000,7780503000,212500,212500,212500,212500,0
|
|
20230620,162900,7780503000,212500,212500,212500,212500,0
|
|
20230620,162800,7780503000,212500,212500,212500,212500,0
|
|
20230620,162700,7780503000,212500,212500,212500,212500,0
|
|
20230620,162600,7780503000,212500,212500,212500,212500,0
|
|
20230620,162500,7780503000,212500,212500,212500,212500,0
|
|
20230620,162400,7780503000,212500,212500,212500,212500,0
|
|
20230620,162300,7780503000,212500,212500,212500,212500,0
|
|
20230620,162200,7780503000,212500,212500,212500,212500,718
|
|
20230620,162100,7780503000,212500,212500,212500,212500,0
|
|
20230620,162000,7780503000,212500,212500,212500,212500,0
|
|
20230620,161900,7780503000,212500,212500,212500,212500,0
|
|
20230620,161800,7780503000,212500,212500,212500,212500,0
|
|
20230620,161700,7780503000,212500,212500,212500,212500,0
|
|
20230620,161600,7780503000,212500,212500,212500,212500,0
|
|
20230620,161500,7780503000,212500,212500,212500,212500,0
|
|
20230620,161400,7780503000,212500,212500,212500,212500,0
|
|
20230620,161300,7780503000,212500,212500,212500,212500,0
|
|
20230620,161200,7780503000,212500,212500,212500,212500,0
|
|
20230620,161100,7780503000,212500,212500,212500,212500,0
|
|
20230620,161000,7780503000,212500,212500,212500,212500,0
|
|
20230620,160900,7780503000,212500,212500,212500,212500,0
|
|
20230620,160800,7780503000,212500,212500,212500,212500,0
|
|
20230620,160700,7780503000,212500,212500,212500,212500,0
|
|
20230620,160600,7780503000,212500,212500,212500,212500,0
|
|
20230620,160500,7780503000,212500,212500,212500,212500,0
|
|
20230620,160400,7780503000,212500,212500,212500,212500,0
|
|
20230620,160300,7780503000,212500,212500,212500,212500,0
|
|
20230620,160200,7780503000,212500,212500,212500,212500,0
|
|
20230620,160100,7780503000,212500,212500,212500,212500,0
|
|
20230620,160000,7780503000,212500,212500,212500,212500,0
|
|
20230620,155900,7780503000,212500,212500,212500,212500,0
|
|
20230620,155800,7780503000,212500,212500,212500,212500,0
|
|
20230620,155700,7780503000,212500,212500,212500,212500,0
|
|
20230620,155600,7780503000,212500,212500,212500,212500,0
|
|
20230620,155500,7780503000,212500,212500,212500,212500,0
|
|
20230620,155400,7780503000,212500,212500,212500,212500,0
|
|
20230620,155300,7780503000,212500,212500,212500,212500,0
|
|
20230620,155200,7780503000,212500,212500,212500,212500,718
|
|
20230620,155100,7780503000,212500,212500,212500,212500,0
|
|
20230620,155000,7780503000,212500,212500,212500,212500,0
|
|
20230620,154900,7780503000,212500,212500,212500,212500,0
|
|
20230620,154800,7780503000,212500,212500,212500,212500,0
|
|
20230620,154700,7780503000,212500,212500,212500,212500,0
|
|
20230620,154600,7780503000,212500,212500,212500,212500,0
|
|
20230620,154500,7780503000,212500,212500,212500,212500,0
|
|
20230620,154400,7780503000,212500,212500,212500,212500,0
|
|
20230620,154300,7780503000,212500,212500,212500,212500,0
|
|
20230620,154200,7780503000,212500,212500,212500,212500,0
|
|
20230620,154100,7780503000,212500,212500,212500,212500,0
|
|
20230620,154000,7780503000,212500,212500,212500,212500,0
|
|
20230620,153900,7780503000,212500,212500,212500,212500,0
|
|
20230620,153800,7780503000,212500,212500,212500,212500,0
|
|
20230620,153700,7780503000,212500,212500,212500,212500,0
|
|
20230620,153600,7780503000,212500,212500,212500,212500,0
|
|
20230620,153500,7780503000,212500,212500,212500,212500,0
|
|
20230620,153400,7780503000,212500,212500,212500,212500,0
|
|
20230620,153300,7780503000,212500,212500,212500,212500,0
|
|
20230620,153200,7780503000,212500,212500,212500,212500,0
|
|
20230620,153100,7780503000,212500,212500,212500,212500,0
|
|
20230620,153000,7780503000,212500,212500,212500,212500,718
|
|
20230620,152900,7627928000,213000,213000,213000,213000,0
|
|
20230620,152800,7627928000,213000,213000,213000,213000,0
|
|
20230620,152700,7627928000,213000,213000,213000,213000,0
|
|
20230620,152600,7627928000,213000,213000,213000,213000,0
|
|
20230620,152500,7627928000,213000,213000,213000,213000,0
|
|
20230620,152400,7627928000,213000,213000,213000,213000,0
|
|
20230620,152300,7627928000,213000,213000,213000,213000,0
|
|
20230620,152200,7627928000,213000,213000,213000,213000,0
|
|
20230620,152100,7627928000,213000,213000,213000,213000,0
|
|
20230620,152000,7627928000,213000,213000,213000,213000,0
|
|
20230620,151900,7627928000,213000,213500,213500,213000,86
|
|
20230620,151800,7609603500,213000,213500,213500,213000,52
|
|
20230620,151700,7598512000,213500,213000,213500,212500,165
|
|
20230620,151600,7563373500,213000,213000,213000,212500,62
|
|
20230620,151500,7550170000,213000,212500,213000,212500,195
|
|
20230620,151400,7508637000,212500,212500,213000,212500,77
|
|
20230620,151300,7492238500,213000,212500,213000,212500,80
|
|
20230620,151200,7475200500,213000,213000,213000,213000,43
|
|
20230620,151100,7466041500,213000,212500,213000,212500,73
|
|
20230620,151000,7450500000,213000,213000,213000,212500,46
|
|
20230620,150900,7440704000,213000,212500,213000,212500,45
|
|
20230620,150800,7431119500,213000,213000,213000,212500,109
|
|
20230620,150700,7407903500,213000,213000,213000,213000,50
|
|
20230620,150600,7397253500,213000,213000,213000,212500,148
|
|
20230620,150500,7365732000,213000,212500,213000,212500,133
|
|
20230620,150400,7337403500,213000,212500,213000,212500,48
|
|
20230620,150300,7327180500,213000,213000,213000,212500,90
|
|
20230620,150200,7308026500,213000,213000,213000,212500,77
|
|
20230620,150100,7291632500,213000,213000,213000,212500,31
|
|
20230620,150000,7285030000,213000,213000,213000,212500,407
|
|
20230620,145900,7198519500,213000,213000,213000,212500,399
|
|
20230620,145800,7113705500,213000,213500,213500,213000,154
|
|
20230620,145700,7080894500,213500,212500,213500,212500,1872
|
|
20230620,145600,6682371000,212500,212500,212500,212000,47
|
|
20230620,145500,6672384000,212500,212500,212500,212000,52
|
|
20230620,145400,6661334500,212000,212000,212500,212000,24
|
|
20230620,145300,6656237000,212500,213000,213000,212500,274
|
|
20230620,145200,6597898000,213000,213000,213000,213000,83
|
|
20230620,145100,6580219000,213000,213000,213000,212500,59
|
|
20230620,145000,6567653000,213000,212500,213000,212500,2156
|
|
20230620,144900,6108726000,212500,212500,212500,212000,51
|
|
20230620,144800,6097889000,212500,212500,212500,212500,32
|
|
20230620,144700,6091089000,212500,213000,213000,212500,318
|
|
20230620,144600,6023513000,213000,213000,213000,212500,36
|
|
20230620,144500,6015845500,213000,213000,213000,212500,48
|
|
20230620,144400,6005622000,213000,212500,213000,212000,422
|
|
20230620,144300,5915795000,212000,212500,212500,212000,60
|
|
20230620,144200,5903051000,212000,212500,212500,212000,145
|
|
20230620,144100,5872285000,212500,212500,212500,212000,32
|
|
20230620,144000,5865485500,212500,212500,212500,212500,77
|
|
20230620,143900,5849123000,212500,212000,212500,212000,326
|
|
20230620,143800,5779848500,212500,212500,212500,212500,48
|
|
20230620,143700,5769648500,212000,212500,212500,212000,52
|
|
20230620,143600,5758599500,212000,212000,212500,212000,102
|
|
20230620,143500,5736957500,212500,212500,212500,212500,112
|
|
20230620,143400,5713157500,212500,212500,212500,212000,148
|
|
20230620,143300,5681750000,212500,212500,212500,212000,114
|
|
20230620,143200,5657530000,212500,212500,212500,212500,9
|
|
20230620,143100,5655617500,212500,212500,212500,212000,54
|
|
20230620,143000,5644147500,212500,212500,212500,212000,40
|
|
20230620,142900,5635648000,212500,212000,212500,212000,48
|
|
20230620,142800,5625450000,212500,212500,212500,212500,53
|
|
20230620,142700,5614187500,212500,212500,212500,212000,46
|
|
20230620,142600,5604414000,212000,212500,212500,212000,50
|
|
20230620,142500,5593796000,212500,212500,212500,212000,174
|
|
20230620,142400,5556883500,212500,212500,212500,212000,31
|
|
20230620,142300,5550296500,212500,212500,212500,212000,41
|
|
20230620,142200,5541587000,212500,212500,212500,212000,65
|
|
20230620,142100,5527783000,212000,212000,212500,212000,42
|
|
20230620,142000,5518862000,212000,212000,212500,212000,521
|
|
20230620,141900,5408393000,212500,213000,213000,212500,267
|
|
20230620,141800,5351644000,213000,213000,213000,212500,56
|
|
20230620,141700,5339717000,213000,213000,213000,212500,35
|
|
20230620,141600,5332270000,213000,213000,213000,212500,63
|
|
20230620,141500,5318852500,212500,212500,213000,212500,69
|
|
20230620,141400,5304181500,212500,213000,213000,212500,135
|
|
20230620,141300,5275470000,212500,212500,213000,212500,58
|
|
20230620,141200,5263124500,212500,213000,213000,212500,60
|
|
20230620,141100,5250356000,212500,212500,213000,212000,513
|
|
20230620,141000,5141343500,212500,212500,212500,212000,57
|
|
20230620,140900,5129245000,212500,212000,212500,212000,80
|
|
20230620,140800,5112259000,212500,212500,212500,212000,94
|
|
20230620,140700,5092317000,212500,212000,212500,212000,765
|
|
20230620,140600,4930124000,212500,213000,213000,212000,137
|
|
20230620,140500,4901010000,212500,213000,213000,212500,41
|
|
20230620,140400,4892292500,212500,213000,213000,212500,202
|
|
20230620,140300,4849353000,213000,212500,213000,212500,66
|
|
20230620,140200,4835319500,212500,213000,213000,212500,107
|
|
20230620,140100,4812539000,212500,212500,213000,212500,33
|
|
20230620,140000,4805525500,212500,212500,213000,212500,203
|
|
20230620,135900,4762380500,213000,212500,213000,212500,27
|
|
20230620,135800,4756635000,212500,213000,213000,212500,79
|
|
20230620,135700,4739836500,212500,212500,213000,212000,379
|
|
20230620,135600,4659287000,212000,211500,212000,211000,221
|
|
20230620,135500,4612488500,211500,212000,212000,211500,87
|
|
20230620,135400,4594054500,211500,212500,212500,211500,355
|
|
20230620,135300,4518797000,212500,212500,213000,212500,162
|
|
20230620,135200,4484355500,213000,212500,213000,212500,90
|
|
20230620,135100,4465217500,213000,213000,213000,212500,53
|
|
20230620,135000,4453930000,213000,211500,213000,211500,2296
|
|
20230620,134900,3967247000,211500,211500,211500,211000,207
|
|
20230620,134800,3923520500,211500,210500,211500,210500,859
|
|
20230620,134700,3742436500,210500,210500,210500,210000,84
|
|
20230620,134600,3724755500,210000,210000,210000,210000,133
|
|
20230620,134500,3696825500,210000,210000,210000,210000,40
|
|
20230620,134400,3688425500,210000,210000,210000,210000,12
|
|
20230620,134300,3685905500,209500,210000,210000,209500,4
|
|
20230620,134200,3685066000,210000,210000,210000,209500,27
|
|
20230620,134100,3679400000,210000,209500,210000,209500,78
|
|
20230620,134000,3663058000,210000,210000,210000,209500,15
|
|
20230620,133900,3659909500,210000,210000,210000,209500,9
|
|
20230620,133800,3658020000,209500,210000,210000,209500,19
|
|
20230620,133700,3654032000,209500,210000,210000,209500,17
|
|
20230620,133600,3650464000,210000,210000,210000,210000,3
|
|
20230620,133500,3649834000,210000,210000,210000,209500,15
|
|
20230620,133400,3646685500,210000,210000,210000,210000,13
|
|
20230620,133300,3643955500,209500,210000,210000,209500,15
|
|
20230620,133200,3640808000,210000,210000,210000,210000,1
|
|
20230620,133100,3640598000,210000,210000,210000,209500,103
|
|
20230620,133000,3619008500,210000,210000,210000,210000,114
|
|
20230620,132900,3595068500,210500,210500,210500,210500,19
|
|
20230620,132800,3591069000,210500,210500,210500,210000,17
|
|
20230620,132700,3587491000,210500,210500,210500,210000,23
|
|
20230620,132600,3582651000,210500,210000,210500,210000,11
|
|
20230620,132500,3580336500,210500,210500,210500,210500,2
|
|
20230620,132400,3579915500,210500,210500,210500,210500,10
|
|
20230620,132300,3577810500,210500,210000,210500,210000,62
|
|
20230620,132200,3564786500,210000,210500,210500,210000,139
|
|
20230620,132100,3535589000,210500,210500,210500,210500,2
|
|
20230620,132000,3535168000,210500,210500,210500,210500,23
|
|
20230620,131900,3530326500,210500,210500,210500,210000,118
|
|
20230620,131800,3505488000,210500,210000,210500,210000,9
|
|
20230620,131700,3503597000,210500,210500,210500,210000,103
|
|
20230620,131600,3481960500,210500,210500,210500,210000,11
|
|
20230620,131500,3479646500,210500,210500,210500,210500,14
|
|
20230620,131400,3476699500,210500,210500,210500,210000,9
|
|
20230620,131300,3474806500,210500,210500,210500,210500,16
|
|
20230620,131200,3471438500,210000,210500,210500,210000,40
|
|
20230620,131100,3463023000,210500,210500,210500,210500,9
|
|
20230620,131000,3461128500,210000,210500,210500,210000,14
|
|
20230620,130900,3458182000,210000,210500,210500,210000,97
|
|
20230620,130800,3437807000,210500,210000,210500,210000,19
|
|
20230620,130700,3433811500,210000,210500,210500,210000,61
|
|
20230620,130600,3420972500,210500,210500,210500,210500,10
|
|
20230620,130500,3418867500,210500,210000,210500,210000,27
|
|
20230620,130400,3413188000,210500,210000,210500,210000,21
|
|
20230620,130300,3408768500,210500,210500,210500,210500,9
|
|
20230620,130200,3406874000,210500,210500,210500,210500,6
|
|
20230620,130100,3405611000,210500,210500,210500,210000,25
|
|
20230620,130000,3400352000,210500,210000,210500,210000,31
|
|
20230620,125900,3393827000,210500,210500,210500,210000,22
|
|
20230620,125800,3389197500,210500,210500,210500,210000,9
|
|
20230620,125700,3387304000,210500,210500,210500,210500,12
|
|
20230620,125600,3384778000,210500,210500,210500,210500,2
|
|
20230620,125500,3384357000,210500,210500,210500,210000,14
|
|
20230620,125400,3381410500,210500,210500,210500,210500,19
|
|
20230620,125300,3377411000,210500,210500,210500,210500,3
|
|
20230620,125200,3376779500,210000,210500,210500,210000,9
|
|
20230620,125100,3374886500,210500,210500,210500,210000,23
|
|
20230620,125000,3370048000,210500,210500,210500,210000,13
|
|
20230620,124900,3367312000,210000,210500,210500,210000,6
|
|
20230620,124800,3366051000,210500,210500,210500,210500,35
|
|
20230620,124700,3358683500,210500,210500,210500,210000,19
|
|
20230620,124600,3354684500,210500,210000,210500,210000,8
|
|
20230620,124500,3353002000,210500,210500,210500,210000,199
|
|
20230620,124400,3311187500,210500,210000,210500,210000,18
|
|
20230620,124300,3307405500,210000,210500,210500,210000,14
|
|
20230620,124200,3304460000,210500,210500,210500,210500,2
|
|
20230620,124100,3304039000,210500,210500,210500,210000,14
|
|
20230620,124000,3301093500,210500,210500,210500,210000,13
|
|
20230620,123900,3298359000,210500,210000,210500,210000,14
|
|
20230620,123800,3295413500,210000,210500,210500,210000,19
|
|
20230620,123700,3291415000,210500,210500,210500,210500,5
|
|
20230620,123600,3290362500,210000,210500,210500,210000,31
|
|
20230620,123500,3283840000,210000,210500,210500,210000,2
|
|
20230620,123400,3283419500,210500,210500,210500,210500,11
|
|
20230620,123300,3281104000,210500,210500,210500,210500,0
|
|
20230620,123200,3281104000,210500,210500,210500,210500,54
|
|
20230620,123100,3269737000,210500,210500,210500,210500,20
|
|
20230620,123000,3265527000,210500,210500,210500,210000,113
|
|
20230620,122900,3241786500,210500,210500,210500,210500,18
|
|
20230620,122800,3237997500,210500,210500,210500,210500,7
|
|
20230620,122700,3236524000,210500,210500,210500,210500,9
|
|
20230620,122600,3234629500,210500,210500,210500,210500,3
|
|
20230620,122500,3233998000,210500,210500,210500,210500,17
|
|
20230620,122400,3230419500,210500,210000,210500,210000,10
|
|
20230620,122300,3228316500,210500,210500,210500,210500,15
|
|
20230620,122200,3225159000,210500,210500,210500,210500,13
|
|
20230620,122100,3222422500,210500,210500,210500,210500,21
|
|
20230620,122000,3218002000,210500,210500,210500,210500,8
|
|
20230620,121900,3216318000,210500,210500,210500,210500,14
|
|
20230620,121800,3213371000,210500,210500,210500,210500,25
|
|
20230620,121700,3208108500,210500,210500,210500,210000,11
|
|
20230620,121600,3205793500,210500,210500,210500,210500,9
|
|
20230620,121500,3203899000,210500,210500,210500,210500,9
|
|
20230620,121400,3202004500,210500,210500,210500,210000,19
|
|
20230620,121300,3198006500,210500,210500,210500,210500,12
|
|
20230620,121200,3195480500,210500,210500,210500,210500,1
|
|
20230620,121100,3195270000,210500,210500,210500,210000,16
|
|
20230620,121000,3191903500,210500,210500,210500,210500,15
|
|
20230620,120900,3188746000,210500,210000,210500,210000,11
|
|
20230620,120800,3186432000,210500,210500,210500,210500,17
|
|
20230620,120700,3182853500,210500,210500,210500,210500,14
|
|
20230620,120600,3179906500,210500,210500,210500,210500,3
|
|
20230620,120500,3179275000,210500,210500,210500,210500,18
|
|
20230620,120400,3175486000,210500,210500,211000,210500,20
|
|
20230620,120300,3171273500,211000,210500,211000,210500,22
|
|
20230620,120200,3166637000,211000,211000,211000,210500,9
|
|
20230620,120100,3164738500,211000,211000,211000,210500,59
|
|
20230620,120000,3152317500,211000,210500,211000,210500,58
|
|
20230620,115900,3140103500,210500,210500,210500,210000,87
|
|
20230620,115800,3121790500,210500,210500,210500,210500,10
|
|
20230620,115700,3119685500,210500,210500,210500,210500,13
|
|
20230620,115600,3116949000,210500,210500,210500,210500,10
|
|
20230620,115500,3114844000,210500,210500,210500,210500,11
|
|
20230620,115400,3112528500,210500,210500,210500,210500,7
|
|
20230620,115300,3111055000,210500,210500,210500,210500,23
|
|
20230620,115200,3106213500,210500,210500,210500,210000,76
|
|
20230620,115100,3090216500,210500,210500,210500,210500,37
|
|
20230620,115000,3082428000,210500,210500,210500,210500,13
|
|
20230620,114900,3079691500,210500,210500,210500,210500,33
|
|
20230620,114800,3072745000,210500,210500,210500,210500,11
|
|
20230620,114700,3070429500,210500,210500,210500,210000,12
|
|
20230620,114600,3067906500,210500,210500,210500,210500,9
|
|
20230620,114500,3066012000,210500,210000,210500,210000,8
|
|
20230620,114400,3064328500,210500,210500,210500,210500,18
|
|
20230620,114300,3060539500,210000,210000,210000,210000,1
|
|
20230620,114200,3060329500,210500,210000,210500,210000,66
|
|
20230620,114100,3046456000,210500,210500,210500,210500,16
|
|
20230620,114000,3043088000,210500,210500,210500,210000,9
|
|
20230620,113900,3041194000,210500,210500,210500,210500,18
|
|
20230620,113800,3037405000,210500,210500,210500,210500,15
|
|
20230620,113700,3034247500,210500,210500,210500,210500,8
|
|
20230620,113600,3032563500,210000,210500,210500,210000,2
|
|
20230620,113500,3032143000,210000,210500,210500,210000,19
|
|
20230620,113400,3028148500,210500,210500,210500,210500,21
|
|
20230620,113300,3023728000,210500,210500,210500,210500,6
|
|
20230620,113200,3022465000,210500,210500,210500,210500,17
|
|
20230620,113100,3018886500,210500,210500,210500,210500,79
|
|
20230620,113000,3002257000,210500,210000,210500,210000,275
|
|
20230620,112900,2944443000,210000,210000,210000,210000,1
|
|
20230620,112800,2944233000,210000,210000,210000,210000,8
|
|
20230620,112700,2942553000,210000,210000,210000,210000,7
|
|
20230620,112600,2941083000,209500,210000,210000,209500,7
|
|
20230620,112500,2939613500,210000,210000,210000,210000,2
|
|
20230620,112400,2939193500,210000,210000,210000,209500,18
|
|
20230620,112300,2935414000,210000,210000,210000,210000,23
|
|
20230620,112200,2930584000,210000,210000,210000,209500,23
|
|
20230620,112100,2925759500,210000,210000,210000,210000,9
|
|
20230620,112000,2923869500,210000,210000,210000,210000,7
|
|
20230620,111900,2922399500,210000,210000,210000,209500,40
|
|
20230620,111800,2914010000,209500,210000,210000,209500,16
|
|
20230620,111700,2910650500,209500,210000,210000,209500,12
|
|
20230620,111600,2908133000,210000,210000,210000,209500,14
|
|
20230620,111500,2905194500,210000,210000,210000,209500,11
|
|
20230620,111400,2902886500,210000,210000,210000,209500,13
|
|
20230620,111300,2900158000,210000,210000,210000,210000,2
|
|
20230620,111200,2899738000,210000,210000,210000,209500,22
|
|
20230620,111100,2895121000,209500,210000,210000,209500,6
|
|
20230620,111000,2893862500,210000,210000,210500,210000,49
|
|
20230620,110900,2883570000,210000,210500,210500,210000,12
|
|
20230620,110800,2881049500,210500,210500,210500,210500,17
|
|
20230620,110700,2877471000,210500,210500,210500,210000,11
|
|
20230620,110600,2875157000,210500,210500,210500,210500,1
|
|
20230620,110500,2874946500,210000,210500,210500,210000,20
|
|
20230620,110400,2870738000,210500,210500,210500,210500,1
|
|
20230620,110300,2870527500,210500,210500,210500,210500,12
|
|
20230620,110200,2868001500,210500,210500,210500,210500,37
|
|
20230620,110100,2860213000,210500,210500,211000,210000,26
|
|
20230620,110000,2854735000,210500,210500,211000,210500,18
|
|
20230620,105900,2850940000,211000,210500,211000,210500,60
|
|
20230620,105800,2838305500,210500,210500,211000,210500,11
|
|
20230620,105700,2835987000,211000,211000,211000,211000,28
|
|
20230620,105600,2830079000,211000,210500,211500,210500,231
|
|
20230620,105500,2781326500,210500,210500,210500,210500,7
|
|
20230620,105400,2779853000,211000,211000,211000,210500,235
|
|
20230620,105300,2730320500,211500,211500,211500,211000,162
|
|
20230620,105200,2696135500,211000,210500,211000,210500,769
|
|
20230620,105100,2533878500,211000,210000,211000,210000,661
|
|
20230620,105000,2394601000,210000,210000,210000,210000,40
|
|
20230620,104900,2386201000,210000,210000,210500,210000,28
|
|
20230620,104800,2380317000,210000,210000,210000,210000,5
|
|
20230620,104700,2379267000,210500,210500,210500,210500,41
|
|
20230620,104600,2370636500,210500,210500,210500,210500,9
|
|
20230620,104500,2368742000,210500,210000,210500,210000,33
|
|
20230620,104400,2361809000,210000,210000,210000,210000,117
|
|
20230620,104300,2337239000,210000,210000,210500,210000,37
|
|
20230620,104200,2329464500,210000,210500,210500,210000,24
|
|
20230620,104100,2324421000,210000,210500,210500,210000,554
|
|
20230620,104000,2207818500,211000,211000,211000,210500,9
|
|
20230620,103900,2205920000,210500,210500,211000,210500,50
|
|
20230620,103800,2195376000,210500,211000,211000,210500,12
|
|
20230620,103700,2192844500,211000,211500,211500,211000,138
|
|
20230620,103600,2163724500,211000,211000,211500,210500,163
|
|
20230620,103500,2129333500,211000,210500,211500,210500,482
|
|
20230620,103400,2027605000,211000,210500,211000,210500,95
|
|
20230620,103300,2007567500,211000,211000,211000,210500,154
|
|
20230620,103200,1975074000,210500,211000,211000,210500,90
|
|
20230620,103100,1956084500,210500,211000,211000,210500,156
|
|
20230620,103000,1923169500,211000,210500,211000,210500,21
|
|
20230620,102900,1918748000,210500,210500,211000,210500,400
|
|
20230620,102800,1834544500,210500,210000,210500,210000,251
|
|
20230620,102700,1781814000,210000,209500,210000,209000,209
|
|
20230620,102600,1738033000,209500,210000,210000,209500,170
|
|
20230620,102500,1702401000,210000,209500,210000,209500,316
|
|
20230620,102400,1636117000,209500,209500,209500,209000,113
|
|
20230620,102300,1612461000,209500,209500,209500,209500,3
|
|
20230620,102200,1611832500,209000,209000,209000,209000,77
|
|
20230620,102100,1595739500,209000,209500,209500,209000,30
|
|
20230620,102000,1589468500,209500,209500,209500,209500,7
|
|
20230620,101900,1588002000,209000,210000,210000,209000,31
|
|
20230620,101800,1581510000,210000,210000,210000,209500,16
|
|
20230620,101700,1578150500,210500,210500,211000,210000,932
|
|
20230620,101600,1382145500,210000,209000,210000,209000,928
|
|
20230620,101500,1187710500,209000,209000,209000,209000,99
|
|
20230620,101400,1167019500,209000,208500,209000,208500,416
|
|
20230620,101300,1080259000,208500,208500,208500,208500,7
|
|
20230620,101200,1078799500,208500,208000,208500,208000,16
|
|
20230620,101100,1075465000,208000,208500,208500,208000,165
|
|
20230620,101000,1041063000,208500,208500,208500,208000,41
|
|
20230620,100900,1032527500,208500,208000,208500,208000,6
|
|
20230620,100800,1031277000,208500,208000,208500,208000,23
|
|
20230620,100700,1026491500,208000,208000,208000,208000,442
|
|
20230620,100600,934555500,208000,207500,208000,207500,162
|
|
20230620,100500,900896000,207500,208000,208000,207500,12
|
|
20230620,100400,898402000,208000,208000,208000,208000,5
|
|
20230620,100300,897362000,207500,207500,207500,207500,152
|
|
20230620,100200,865822000,207500,207000,207500,207000,8
|
|
20230620,100100,864163000,207000,207500,207500,207000,16
|
|
20230620,100000,860846000,207500,208000,208000,207500,90
|
|
20230620,095900,842170500,207500,207500,208000,207500,100
|
|
20230620,095800,821407000,207500,207500,207500,207500,297
|
|
20230620,095700,759779500,207500,207000,207500,207000,43
|
|
20230620,095600,750857500,207500,207500,207500,207500,29
|
|
20230620,095500,744840000,207500,207500,207500,207500,12
|
|
20230620,095400,742350000,207000,207500,207500,207000,4
|
|
20230620,095300,741521500,207500,207500,207500,207000,7
|
|
20230620,095200,740069500,207500,207000,207500,207000,57
|
|
20230620,095100,728259500,207500,207500,207500,207500,9
|
|
20230620,095000,726392000,207500,207500,207500,207500,6
|
|
20230620,094900,725147000,207500,207500,207500,207500,3
|
|
20230620,094800,724524500,207500,207500,207500,207500,13
|
|
20230620,094700,721827000,207500,207500,207500,207500,2
|
|
20230620,094600,721412000,207500,207500,207500,207500,6
|
|
20230620,094500,720167000,207000,207500,207500,207000,46
|
|
20230620,094400,710643000,207500,207500,207500,207000,38
|
|
20230620,094300,702767000,207500,207500,207500,207000,87
|
|
20230620,094200,684754000,207000,207000,207500,207000,3
|
|
20230620,094100,684132500,207500,207500,207500,207500,8
|
|
20230620,094000,682472500,207000,207000,207000,207000,4
|
|
20230620,093900,681644500,207500,207500,207500,207500,8
|
|
20230620,093800,679984500,207500,208000,208000,207500,37
|
|
20230620,093700,672306000,207500,207000,208000,207000,693
|
|
20230620,093600,528520500,207000,207500,207500,207000,5
|
|
20230620,093500,527485000,207500,207000,207500,207000,403
|
|
20230620,093400,444061500,207000,207000,207500,207000,29
|
|
20230620,093300,438055500,207000,207000,207500,207000,33
|
|
20230620,093200,431224000,207000,207000,207500,206500,61
|
|
20230620,093100,418599000,207000,207000,207000,206500,25
|
|
20230620,093000,413425500,207000,207000,207000,207000,177
|
|
20230620,092900,376786500,207000,207000,207000,207000,12
|
|
20230620,092800,374302500,207000,206500,207000,206500,7
|
|
20230620,092700,372854500,207000,207000,207000,206500,302
|
|
20230620,092600,310341000,207000,206500,207000,206500,324
|
|
20230620,092500,243407500,206500,206500,206500,206000,20
|
|
20230620,092400,239278000,206000,206000,206000,206000,12
|
|
20230620,092300,236806000,206000,206000,206500,206000,183
|
|
20230620,092200,199103500,206000,206000,206000,206000,5
|
|
20230620,092100,198073500,206000,206000,206000,206000,9
|
|
20230620,092000,196219500,205500,205500,205500,205500,115
|
|
20230620,091900,172587000,205500,205000,205500,205000,195
|
|
20230620,091800,132585500,205500,205500,205500,205500,13
|
|
20230620,091700,129914000,205500,206000,206000,205500,2
|
|
20230620,091600,129502500,206000,206000,206000,205500,10
|
|
20230620,091500,127445500,206000,205500,206000,205500,129
|
|
20230620,091400,100931500,205500,205500,205500,205500,14
|
|
20230620,091300,98054500,205500,205500,205500,205500,10
|
|
20230620,091200,95999500,205500,206000,206000,205500,2
|
|
20230620,091100,95588000,206000,206000,206500,206000,43
|
|
20230620,091000,86729500,206000,206500,206500,206000,14
|
|
20230620,090900,83843500,206500,206000,206500,206000,3
|
|
20230620,090800,83225000,206000,206500,206500,206000,16
|
|
20230620,090700,79921500,206000,206500,206500,206000,3
|
|
20230620,090600,79303000,206000,206500,206500,206000,75
|
|
20230620,090500,63840500,206000,206000,206000,206000,4
|
|
20230620,090400,63016500,206000,206500,206500,206000,97
|
|
20230620,090300,42988500,206500,206000,206500,206000,17
|
|
20230620,090200,39483000,206000,205000,206000,204500,60
|
|
20230620,090100,27176000,205000,205500,206000,204500,40
|
|
20230620,090000,18975000,205500,206500,206500,205500,92
|