578 lines
32 KiB
CSV
578 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230628,183500,5521128000,201000,201000,201000,201000,2460
|
|
20230628,183400,5521128000,201000,201000,201000,201000,0
|
|
20230628,183300,5521128000,201000,201000,201000,201000,0
|
|
20230628,183200,5521128000,201000,201000,201000,201000,0
|
|
20230628,183100,5521128000,201000,201000,201000,201000,0
|
|
20230628,183000,5521128000,201000,201000,201000,201000,0
|
|
20230628,182900,5521128000,201000,201000,201000,201000,0
|
|
20230628,182800,5521128000,201000,201000,201000,201000,0
|
|
20230628,182700,5521128000,201000,201000,201000,201000,0
|
|
20230628,182600,5521128000,201000,201000,201000,201000,0
|
|
20230628,182500,5521128000,201000,201000,201000,201000,0
|
|
20230628,182400,5521128000,201000,201000,201000,201000,0
|
|
20230628,182300,5521128000,201000,201000,201000,201000,0
|
|
20230628,182200,5521128000,201000,201000,201000,201000,0
|
|
20230628,182100,5521128000,201000,201000,201000,201000,0
|
|
20230628,182000,5521128000,201000,201000,201000,201000,0
|
|
20230628,181900,5521128000,201000,201000,201000,201000,0
|
|
20230628,181800,5521128000,201000,201000,201000,201000,0
|
|
20230628,181700,5521128000,201000,201000,201000,201000,0
|
|
20230628,181600,5521128000,201000,201000,201000,201000,0
|
|
20230628,181500,5521128000,201000,201000,201000,201000,0
|
|
20230628,181400,5521128000,201000,201000,201000,201000,0
|
|
20230628,181300,5521128000,201000,201000,201000,201000,0
|
|
20230628,181200,5521128000,201000,201000,201000,201000,0
|
|
20230628,181100,5521128000,201000,201000,201000,201000,0
|
|
20230628,181000,5521128000,201000,201000,201000,201000,0
|
|
20230628,180900,5521128000,201000,201000,201000,201000,0
|
|
20230628,180800,5521128000,201000,201000,201000,201000,0
|
|
20230628,180700,5521128000,201000,201000,201000,201000,0
|
|
20230628,180600,5521128000,201000,201000,201000,201000,0
|
|
20230628,180500,5521128000,201000,201000,201000,201000,2460
|
|
20230628,180400,5521128000,201000,201000,201000,201000,0
|
|
20230628,180300,5521128000,201000,201000,201000,201000,0
|
|
20230628,180200,5521128000,201000,201000,201000,201000,0
|
|
20230628,180100,5521128000,201000,201000,201000,201000,0
|
|
20230628,180000,5521128000,201000,201000,201000,201000,0
|
|
20230628,175900,5521128000,201000,201000,201000,201000,0
|
|
20230628,175800,5521128000,201000,201000,201000,201000,0
|
|
20230628,175700,5521128000,201000,201000,201000,201000,0
|
|
20230628,175600,5521128000,201000,201000,201000,201000,0
|
|
20230628,175500,5521128000,201000,201000,201000,201000,0
|
|
20230628,175400,5521128000,201000,201000,201000,201000,0
|
|
20230628,175300,5521128000,201000,201000,201000,201000,0
|
|
20230628,175200,5521128000,201000,201000,201000,201000,0
|
|
20230628,175100,5521128000,201000,201000,201000,201000,0
|
|
20230628,175000,5521128000,201000,201000,201000,201000,0
|
|
20230628,174900,5521128000,201000,201000,201000,201000,0
|
|
20230628,174800,5521128000,201000,201000,201000,201000,0
|
|
20230628,174700,5521128000,201000,201000,201000,201000,0
|
|
20230628,174600,5521128000,201000,201000,201000,201000,0
|
|
20230628,174500,5521128000,201000,201000,201000,201000,0
|
|
20230628,174400,5521128000,201000,201000,201000,201000,0
|
|
20230628,174300,5521128000,201000,201000,201000,201000,0
|
|
20230628,174200,5521128000,201000,201000,201000,201000,0
|
|
20230628,174100,5521128000,201000,201000,201000,201000,0
|
|
20230628,174000,5521128000,201000,201000,201000,201000,0
|
|
20230628,173900,5521128000,201000,201000,201000,201000,0
|
|
20230628,173800,5521128000,201000,201000,201000,201000,0
|
|
20230628,173700,5521128000,201000,201000,201000,201000,0
|
|
20230628,173600,5521128000,201000,201000,201000,201000,0
|
|
20230628,173500,5521128000,201000,201000,201000,201000,2460
|
|
20230628,173400,5521128000,201000,201000,201000,201000,0
|
|
20230628,173300,5521128000,201000,201000,201000,201000,0
|
|
20230628,173200,5521128000,201000,201000,201000,201000,0
|
|
20230628,173100,5521128000,201000,201000,201000,201000,0
|
|
20230628,173000,5521128000,201000,201000,201000,201000,0
|
|
20230628,172900,5521128000,201000,201000,201000,201000,0
|
|
20230628,172800,5521128000,201000,201000,201000,201000,0
|
|
20230628,172700,5521128000,201000,201000,201000,201000,0
|
|
20230628,172600,5521128000,201000,201000,201000,201000,0
|
|
20230628,172500,5521128000,201000,201000,201000,201000,0
|
|
20230628,172400,5521128000,201000,201000,201000,201000,0
|
|
20230628,172300,5521128000,201000,201000,201000,201000,0
|
|
20230628,172200,5521128000,201000,201000,201000,201000,0
|
|
20230628,172100,5521128000,201000,201000,201000,201000,0
|
|
20230628,172000,5521128000,201000,201000,201000,201000,0
|
|
20230628,171900,5521128000,201000,201000,201000,201000,0
|
|
20230628,171800,5521128000,201000,201000,201000,201000,0
|
|
20230628,171700,5521128000,201000,201000,201000,201000,0
|
|
20230628,171600,5521128000,201000,201000,201000,201000,0
|
|
20230628,171500,5521128000,201000,201000,201000,201000,0
|
|
20230628,171400,5521128000,201000,201000,201000,201000,0
|
|
20230628,171300,5521128000,201000,201000,201000,201000,0
|
|
20230628,171200,5521128000,201000,201000,201000,201000,0
|
|
20230628,171100,5521128000,201000,201000,201000,201000,0
|
|
20230628,171000,5521128000,201000,201000,201000,201000,0
|
|
20230628,170900,5521128000,201000,201000,201000,201000,0
|
|
20230628,170800,5521128000,201000,201000,201000,201000,0
|
|
20230628,170700,5521128000,201000,201000,201000,201000,0
|
|
20230628,170600,5521128000,201000,201000,201000,201000,0
|
|
20230628,170500,5521128000,201000,201000,201000,201000,2460
|
|
20230628,170400,5521128000,201000,201000,201000,201000,0
|
|
20230628,170300,5521128000,201000,201000,201000,201000,0
|
|
20230628,170200,5521128000,201000,201000,201000,201000,0
|
|
20230628,170100,5521128000,201000,201000,201000,201000,0
|
|
20230628,170000,5521128000,201000,201000,201000,201000,0
|
|
20230628,165900,5521128000,201000,201000,201000,201000,0
|
|
20230628,165800,5521128000,201000,201000,201000,201000,0
|
|
20230628,165700,5521128000,201000,201000,201000,201000,0
|
|
20230628,165600,5521128000,201000,201000,201000,201000,0
|
|
20230628,165500,5521128000,201000,201000,201000,201000,0
|
|
20230628,165400,5521128000,201000,201000,201000,201000,0
|
|
20230628,165300,5521128000,201000,201000,201000,201000,0
|
|
20230628,165200,5521128000,201000,201000,201000,201000,0
|
|
20230628,165100,5521128000,201000,201000,201000,201000,0
|
|
20230628,165000,5521128000,201000,201000,201000,201000,0
|
|
20230628,164900,5521128000,201000,201000,201000,201000,0
|
|
20230628,164800,5521128000,201000,201000,201000,201000,0
|
|
20230628,164700,5521128000,201000,201000,201000,201000,0
|
|
20230628,164600,5521128000,201000,201000,201000,201000,0
|
|
20230628,164500,5521128000,201000,201000,201000,201000,0
|
|
20230628,164400,5521128000,201000,201000,201000,201000,0
|
|
20230628,164300,5521128000,201000,201000,201000,201000,0
|
|
20230628,164200,5521128000,201000,201000,201000,201000,0
|
|
20230628,164100,5521128000,201000,201000,201000,201000,0
|
|
20230628,164000,5521128000,201000,201000,201000,201000,0
|
|
20230628,163900,5521128000,201000,201000,201000,201000,0
|
|
20230628,163800,5521128000,201000,201000,201000,201000,0
|
|
20230628,163700,5521128000,201000,201000,201000,201000,0
|
|
20230628,163600,5521128000,201000,201000,201000,201000,0
|
|
20230628,163500,5521128000,201000,201000,201000,201000,2460
|
|
20230628,163400,5521128000,201000,201000,201000,201000,0
|
|
20230628,163300,5521128000,201000,201000,201000,201000,0
|
|
20230628,163200,5521128000,201000,201000,201000,201000,0
|
|
20230628,163100,5521128000,201000,201000,201000,201000,0
|
|
20230628,163000,5521128000,201000,201000,201000,201000,0
|
|
20230628,162900,5521128000,201000,201000,201000,201000,0
|
|
20230628,162800,5521128000,201000,201000,201000,201000,0
|
|
20230628,162700,5521128000,201000,201000,201000,201000,0
|
|
20230628,162600,5521128000,201000,201000,201000,201000,0
|
|
20230628,162500,5521128000,201000,201000,201000,201000,0
|
|
20230628,162400,5521128000,201000,201000,201000,201000,0
|
|
20230628,162300,5521128000,201000,201000,201000,201000,0
|
|
20230628,162200,5521128000,201000,201000,201000,201000,0
|
|
20230628,162100,5521128000,201000,201000,201000,201000,0
|
|
20230628,162000,5521128000,201000,201000,201000,201000,0
|
|
20230628,161900,5521128000,201000,201000,201000,201000,0
|
|
20230628,161800,5521128000,201000,201000,201000,201000,0
|
|
20230628,161700,5521128000,201000,201000,201000,201000,0
|
|
20230628,161600,5521128000,201000,201000,201000,201000,0
|
|
20230628,161500,5521128000,201000,201000,201000,201000,0
|
|
20230628,161400,5521128000,201000,201000,201000,201000,0
|
|
20230628,161300,5521128000,201000,201000,201000,201000,0
|
|
20230628,161200,5521128000,201000,201000,201000,201000,0
|
|
20230628,161100,5521128000,201000,201000,201000,201000,0
|
|
20230628,161000,5521128000,201000,201000,201000,201000,0
|
|
20230628,160900,5521128000,201000,201000,201000,201000,0
|
|
20230628,160800,5521128000,201000,201000,201000,201000,0
|
|
20230628,160700,5521128000,201000,201000,201000,201000,0
|
|
20230628,160600,5521128000,201000,201000,201000,201000,0
|
|
20230628,160500,5521128000,201000,201000,201000,201000,2460
|
|
20230628,160400,5521128000,201000,201000,201000,201000,0
|
|
20230628,160300,5521128000,201000,201000,201000,201000,0
|
|
20230628,160200,5521128000,201000,201000,201000,201000,0
|
|
20230628,160100,5521128000,201000,201000,201000,201000,0
|
|
20230628,160000,5521128000,201000,201000,201000,201000,0
|
|
20230628,155900,5521128000,201000,201000,201000,201000,0
|
|
20230628,155800,5521128000,201000,201000,201000,201000,0
|
|
20230628,155700,5521128000,201000,201000,201000,201000,0
|
|
20230628,155600,5521128000,201000,201000,201000,201000,0
|
|
20230628,155500,5521128000,201000,201000,201000,201000,0
|
|
20230628,155400,5521128000,201000,201000,201000,201000,0
|
|
20230628,155300,5521128000,201000,201000,201000,201000,0
|
|
20230628,155200,5521128000,201000,201000,201000,201000,0
|
|
20230628,155100,5521128000,201000,201000,201000,201000,0
|
|
20230628,155000,5521128000,201000,201000,201000,201000,0
|
|
20230628,154900,5521128000,201000,201000,201000,201000,0
|
|
20230628,154800,5521128000,201000,201000,201000,201000,0
|
|
20230628,154700,5521128000,201000,201000,201000,201000,0
|
|
20230628,154600,5521128000,201000,201000,201000,201000,0
|
|
20230628,154500,5521128000,201000,201000,201000,201000,0
|
|
20230628,154400,5521128000,201000,201000,201000,201000,0
|
|
20230628,154300,5521128000,201000,201000,201000,201000,0
|
|
20230628,154200,5521128000,201000,201000,201000,201000,0
|
|
20230628,154100,5521128000,201000,201000,201000,201000,0
|
|
20230628,154000,5521128000,201000,201000,201000,201000,0
|
|
20230628,153900,5521128000,201000,201000,201000,201000,0
|
|
20230628,153800,5521128000,201000,201000,201000,201000,0
|
|
20230628,153700,5521128000,201000,201000,201000,201000,0
|
|
20230628,153600,5521128000,201000,201000,201000,201000,0
|
|
20230628,153500,5521128000,201000,201000,201000,201000,2460
|
|
20230628,153400,5521128000,201000,201000,201000,201000,0
|
|
20230628,153300,5521128000,201000,201000,201000,201000,0
|
|
20230628,153200,5521128000,201000,201000,201000,201000,0
|
|
20230628,153100,5521128000,201000,201000,201000,201000,0
|
|
20230628,153000,5521128000,201000,201000,201000,201000,2460
|
|
20230628,152900,5026668000,201000,201000,201000,201000,0
|
|
20230628,152800,5026668000,201000,201000,201000,201000,0
|
|
20230628,152700,5026668000,201000,201000,201000,201000,0
|
|
20230628,152600,5026668000,201000,201000,201000,201000,0
|
|
20230628,152500,5026668000,201000,201000,201000,201000,0
|
|
20230628,152400,5026668000,201000,201000,201000,201000,0
|
|
20230628,152300,5026668000,201000,201000,201000,201000,0
|
|
20230628,152200,5026668000,201000,201000,201000,201000,0
|
|
20230628,152100,5026668000,201000,201000,201000,201000,0
|
|
20230628,152000,5026668000,201000,201000,201000,201000,0
|
|
20230628,151900,5026668000,201000,200000,201000,200000,156
|
|
20230628,151800,4995455500,200500,200500,201000,200000,1486
|
|
20230628,151700,4697079500,200000,200000,200500,200000,1031
|
|
20230628,151600,4490876000,200500,200500,200500,200000,35
|
|
20230628,151500,4483863000,200500,200500,200500,200000,25
|
|
20230628,151400,4478851500,200500,200500,200500,200500,155
|
|
20230628,151300,4447774000,200500,200500,200500,200000,103
|
|
20230628,151200,4427127500,200500,200500,200500,200500,115
|
|
20230628,151100,4404070000,200500,200500,200500,200500,40
|
|
20230628,151000,4396050000,200500,200500,200500,200000,40
|
|
20230628,150900,4388032000,200500,200500,200500,200500,37
|
|
20230628,150800,4380613500,200500,200500,200500,200000,117
|
|
20230628,150700,4357177000,200500,200500,200500,200000,45
|
|
20230628,150600,4348163000,200500,200000,200500,200000,12
|
|
20230628,150500,4345759000,200500,200500,200500,200000,23
|
|
20230628,150400,4341152000,200500,200500,200500,200500,12
|
|
20230628,150300,4338746000,200500,200500,200500,200000,46
|
|
20230628,150200,4329532500,200500,200000,200500,200000,12
|
|
20230628,150100,4327129000,200500,200000,200500,200000,25
|
|
20230628,150000,4322123000,200500,200000,200500,200000,50
|
|
20230628,145900,4312117500,200000,200000,200500,200000,39
|
|
20230628,145800,4304314000,200000,200500,200500,200000,69
|
|
20230628,145700,4290504500,200000,200500,200500,200000,26
|
|
20230628,145600,4285304000,200500,200000,200500,200000,49
|
|
20230628,145500,4275490500,200500,200000,200500,200000,74
|
|
20230628,145400,4260673000,200500,200500,200500,200000,53
|
|
20230628,145300,4250055500,200500,200000,200500,200000,48
|
|
20230628,145200,4240451500,200000,200000,200500,200000,113
|
|
20230628,145100,4217850000,200000,200500,200500,200000,35
|
|
20230628,145000,4210842000,200000,200000,200500,200000,43
|
|
20230628,144900,4202240000,200000,200000,200500,200000,48
|
|
20230628,144800,4192629000,200500,200000,200500,200000,45
|
|
20230628,144700,4183627500,200000,200000,200500,200000,46
|
|
20230628,144600,4174412500,200000,200000,200500,200000,35
|
|
20230628,144500,4167411000,200500,200000,200500,200000,43
|
|
20230628,144400,4158803500,200000,200500,200500,200000,53
|
|
20230628,144300,4148196000,200500,200500,200500,200000,56
|
|
20230628,144200,4136983000,200000,200000,200500,200000,56
|
|
20230628,144100,4125773500,200000,200500,200500,200000,98
|
|
20230628,144000,4106136500,200000,200000,200500,200000,75
|
|
20230628,143900,4091127500,200000,200000,200500,200000,269
|
|
20230628,143800,4037325000,200000,200500,200500,200000,76
|
|
20230628,143700,4022111000,200000,200000,200500,200000,63
|
|
20230628,143600,4009508500,200000,200000,200500,200000,17
|
|
20230628,143500,4006108000,200000,200000,200500,200000,69
|
|
20230628,143400,3992299500,200000,200000,200500,200000,46
|
|
20230628,143300,3983097500,200500,200000,200500,200000,57
|
|
20230628,143200,3971692000,200000,200000,200500,200000,22
|
|
20230628,143100,3967291000,200000,200000,200000,200000,320
|
|
20230628,143000,3903291000,200000,200000,200000,200000,25
|
|
20230628,142900,3898291000,200500,200000,200500,200000,17
|
|
20230628,142800,3894890500,200000,200000,200500,200000,42
|
|
20230628,142700,3886490000,200000,200000,200000,200000,23
|
|
20230628,142600,3881890000,200000,200000,200500,200000,31
|
|
20230628,142500,3875689000,200000,200500,200500,200000,115
|
|
20230628,142400,3852641000,200500,200000,200500,200000,88
|
|
20230628,142300,3835030500,200000,200000,200500,200000,40
|
|
20230628,142200,3827025500,200000,200000,200500,200000,22
|
|
20230628,142100,3822622000,200000,200000,200500,200000,604
|
|
20230628,142000,3701819500,200000,200000,200500,200000,37
|
|
20230628,141900,3694418500,200000,200000,200000,200000,23
|
|
20230628,141800,3689818500,200500,200500,200500,200000,364
|
|
20230628,141700,3616857500,200500,200500,200500,200500,48
|
|
20230628,141600,3607233500,200500,200500,201000,200500,35
|
|
20230628,141500,3600210500,200500,200500,200500,200500,38
|
|
20230628,141400,3592591500,200500,200500,200500,200500,31
|
|
20230628,141300,3586376000,200500,200500,200500,200500,13
|
|
20230628,141200,3583769500,200500,200500,200500,200500,43
|
|
20230628,141100,3575148000,200500,200500,200500,200500,28
|
|
20230628,141000,3569534000,200500,200500,200500,200500,42
|
|
20230628,140900,3561113000,200500,200500,201000,200500,36
|
|
20230628,140800,3553892500,200500,200500,200500,200500,28
|
|
20230628,140700,3548278500,200500,200500,200500,200500,50
|
|
20230628,140600,3538253500,200500,200500,200500,200500,25
|
|
20230628,140500,3533241000,200500,200500,200500,200500,16
|
|
20230628,140400,3530033000,200500,200500,200500,200500,90
|
|
20230628,140300,3511988000,200500,200500,200500,200500,23
|
|
20230628,140200,3507376500,200500,200500,201000,200500,55
|
|
20230628,140100,3496334000,200500,200500,201000,200500,189
|
|
20230628,140000,3458438500,200500,200500,201000,200500,76
|
|
20230628,135900,3443190000,201000,200500,201000,200500,30
|
|
20230628,135800,3437174500,200500,201000,201000,200500,37
|
|
20230628,135700,3429752000,200500,200500,200500,200500,36
|
|
20230628,135600,3422534000,200500,200500,201000,200500,22
|
|
20230628,135500,3418122000,200500,200500,200500,200000,58
|
|
20230628,135400,3406505000,200500,200500,200500,200500,84
|
|
20230628,135300,3389663000,200500,200500,200500,200500,26
|
|
20230628,135200,3384450000,200500,200500,200500,200500,65
|
|
20230628,135100,3371417500,200500,200500,200500,200500,30
|
|
20230628,135000,3365402500,200500,200500,200500,200500,45
|
|
20230628,134900,3356380000,200500,200500,200500,200500,22
|
|
20230628,134800,3351969000,200500,200500,200500,200500,27
|
|
20230628,134700,3346555500,200500,200500,200500,200500,23
|
|
20230628,134600,3341944000,200500,200500,200500,200500,17
|
|
20230628,134500,3338535500,200500,200500,200500,200500,31
|
|
20230628,134400,3332320000,200500,200500,200500,200000,137
|
|
20230628,134300,3304854000,200500,200500,200500,200500,61
|
|
20230628,134200,3292623500,200500,200500,200500,200500,40
|
|
20230628,134100,3284603500,200500,200500,200500,200500,34
|
|
20230628,134000,3277786500,200500,200500,201000,200500,44
|
|
20230628,133900,3268964000,200500,200500,200500,200500,20
|
|
20230628,133800,3264954000,200500,200500,200500,200500,23
|
|
20230628,133700,3260342500,200500,200500,201000,200500,30
|
|
20230628,133600,3254327000,200500,200500,201000,200500,171
|
|
20230628,133500,3219987000,200500,200500,201000,200500,37
|
|
20230628,133400,3212567000,200500,200500,201000,200500,51
|
|
20230628,133300,3202341000,200500,200500,200500,200500,25
|
|
20230628,133200,3197328500,200500,200500,201000,200500,35
|
|
20230628,133100,3190310000,200500,200500,200500,200500,138
|
|
20230628,133000,3162641000,200500,200500,200500,200500,31
|
|
20230628,132900,3156425500,200500,200500,200500,200500,33
|
|
20230628,132800,3149809000,200500,200500,200500,200500,32
|
|
20230628,132700,3143393000,200500,200500,200500,200500,29
|
|
20230628,132600,3137578500,200500,200500,200500,200500,26
|
|
20230628,132500,3132365500,200500,200500,200500,200500,32
|
|
20230628,132400,3125949500,200500,200500,200500,200500,61
|
|
20230628,132300,3113719000,200500,200500,201000,200500,39
|
|
20230628,132200,3105898500,201000,200500,201000,200500,14
|
|
20230628,132100,3103089500,200500,200500,200500,200500,30
|
|
20230628,132000,3097074500,200500,200500,201000,200500,32
|
|
20230628,131900,3090658000,200500,200500,200500,200500,18
|
|
20230628,131800,3087049000,200500,200500,201000,200500,36
|
|
20230628,131700,3079829000,201000,200500,201000,200500,22
|
|
20230628,131600,3075416500,201000,200500,201000,200500,24
|
|
20230628,131500,3070603000,200500,200500,200500,200500,27
|
|
20230628,131400,3065189500,200500,200500,201000,200500,26
|
|
20230628,131300,3059973000,200500,200500,200500,200500,17
|
|
20230628,131200,3056564500,200500,200500,201000,200500,32
|
|
20230628,131100,3050147000,201000,201000,201000,200500,37
|
|
20230628,131000,3042712500,201000,200500,201000,200500,31
|
|
20230628,130900,3036490500,200500,201000,201000,200500,38
|
|
20230628,130800,3028854500,201000,201000,201000,201000,25
|
|
20230628,130700,3023829500,201000,201000,201000,200500,57
|
|
20230628,130600,3012382000,201000,201000,201000,201000,4
|
|
20230628,130500,3011578000,201000,200500,201000,200500,6
|
|
20230628,130400,3010374500,201500,200500,201500,200500,567
|
|
20230628,130300,2896515500,201000,201000,201000,200500,316
|
|
20230628,130200,2833122000,200500,200500,201000,200500,429
|
|
20230628,130100,2747071500,200500,201000,201000,200500,720
|
|
20230628,130000,2602620000,201000,201000,201000,200500,8
|
|
20230628,125900,2601014000,200500,201000,201000,200500,13
|
|
20230628,125800,2598406500,200500,201000,201000,200500,22
|
|
20230628,125700,2593992500,201000,201000,201000,200500,27
|
|
20230628,125600,2588570500,201000,201000,201000,200500,26
|
|
20230628,125500,2583353500,201000,201000,201000,200500,20
|
|
20230628,125400,2579339000,201000,201000,201000,200500,11
|
|
20230628,125300,2577130000,201000,200500,201000,200500,22
|
|
20230628,125200,2572716000,201000,200500,201000,200500,6
|
|
20230628,125100,2571512000,200500,200500,201000,200500,19
|
|
20230628,125000,2567702000,200500,201000,201000,200500,8
|
|
20230628,124900,2566097500,200500,200500,201000,200500,22
|
|
20230628,124800,2561681000,200500,200500,200500,200500,9
|
|
20230628,124700,2559876500,200500,201000,201000,200500,26
|
|
20230628,124600,2554663000,201000,200500,201000,200500,114
|
|
20230628,124500,2531805500,200500,200500,200500,200500,28
|
|
20230628,124400,2526191500,201000,200500,201000,200500,6
|
|
20230628,124300,2524988000,200500,201000,201000,200500,12
|
|
20230628,124200,2522581500,201000,200500,201000,200500,21
|
|
20230628,124100,2518370000,200500,200500,200500,200500,114
|
|
20230628,124000,2495513000,200500,200500,200500,200500,10
|
|
20230628,123900,2493508000,200500,200500,201000,200500,13
|
|
20230628,123800,2490901000,200500,200500,200500,200500,15
|
|
20230628,123700,2487893500,200500,200500,200500,200500,11
|
|
20230628,123600,2485688000,201000,200500,201000,200500,4
|
|
20230628,123500,2484885500,200500,200500,200500,200500,9
|
|
20230628,123400,2483081000,200500,200500,200500,200500,17
|
|
20230628,123300,2479672500,200500,200500,200500,200500,63
|
|
20230628,123200,2467041000,201000,200500,201000,200500,14
|
|
20230628,123100,2464233500,200500,200500,201000,200500,367
|
|
20230628,123000,2390590000,200500,200500,200500,200500,283
|
|
20230628,122900,2333848500,201000,200500,201000,200500,9
|
|
20230628,122800,2332043500,200500,201000,201000,200500,20
|
|
20230628,122700,2328029500,200500,201000,201000,200500,10
|
|
20230628,122600,2326023500,200500,200500,200500,200500,11
|
|
20230628,122500,2323818000,201000,200500,201000,200500,17
|
|
20230628,122400,2320409000,200500,200500,200500,200500,4
|
|
20230628,122300,2319607000,201000,200500,201000,200500,15
|
|
20230628,122200,2316598500,201000,200500,201000,200500,10
|
|
20230628,122100,2314593000,200500,200500,200500,200500,19
|
|
20230628,122000,2310783500,200500,200500,200500,200500,6
|
|
20230628,121900,2309580500,200500,201000,201000,200500,20
|
|
20230628,121800,2305570000,200500,200500,200500,200500,0
|
|
20230628,121700,2305570000,200500,200500,200500,200500,6
|
|
20230628,121600,2304367000,200500,200500,200500,200500,7
|
|
20230628,121500,2302963500,200500,200500,201000,200500,15
|
|
20230628,121400,2299955500,200500,200500,200500,200500,13
|
|
20230628,121300,2297349000,201000,201000,201000,201000,0
|
|
20230628,121200,2297349000,201000,201000,201000,200500,13
|
|
20230628,121100,2294741500,201000,201000,201000,201000,5
|
|
20230628,121000,2293736500,201000,201000,201000,201000,1
|
|
20230628,120900,2293535500,200500,200500,201000,200500,21
|
|
20230628,120800,2289320000,201000,200500,201000,200500,5
|
|
20230628,120700,2288317000,200500,200500,201000,200500,1999
|
|
20230628,120600,1887448500,200500,200500,200500,200500,8
|
|
20230628,120500,1885844500,200500,201000,201000,200500,36
|
|
20230628,120400,1878626000,200500,200500,200500,200500,16
|
|
20230628,120300,1875418000,200500,200500,200500,200500,4
|
|
20230628,120200,1874616000,200500,201000,201000,200500,11
|
|
20230628,120100,1872409500,201000,200500,201000,200500,12
|
|
20230628,120000,1870002500,201000,200500,201000,200500,10
|
|
20230628,115900,1867994500,200500,200500,200500,200500,17
|
|
20230628,115800,1864586000,200500,200500,201000,200500,14
|
|
20230628,115700,1861778000,200500,200500,200500,200500,3
|
|
20230628,115600,1861176500,200500,200500,201000,200500,26
|
|
20230628,115500,1855963000,200500,200500,201000,200500,14
|
|
20230628,115400,1853154000,200500,200500,200500,200500,0
|
|
20230628,115300,1853154000,200500,200500,201000,200500,16
|
|
20230628,115200,1849945500,200500,200500,200500,200500,9
|
|
20230628,115100,1848141000,200500,200500,201000,200500,12
|
|
20230628,115000,1845734500,200500,200500,200500,200500,10
|
|
20230628,114900,1843729500,200500,200500,200500,200500,19
|
|
20230628,114800,1839920000,200500,201000,201000,200500,15
|
|
20230628,114700,1836907000,200500,200500,200500,200500,10
|
|
20230628,114600,1834902000,201000,200500,201000,200500,10
|
|
20230628,114500,1832896500,200500,200500,200500,200500,11
|
|
20230628,114400,1830691000,201000,200500,201000,200500,6
|
|
20230628,114300,1829487500,200500,200500,200500,200500,12
|
|
20230628,114200,1827081500,200500,200500,200500,200500,24
|
|
20230628,114100,1822269500,200500,200500,201000,200500,12
|
|
20230628,114000,1819863000,200500,200500,201000,200500,63
|
|
20230628,113900,1807231000,200500,200500,200500,200500,16
|
|
20230628,113800,1804023000,200500,200500,200500,200500,7
|
|
20230628,113700,1802619500,201000,200500,201000,200500,11
|
|
20230628,113600,1800413500,201000,200500,201000,200500,14
|
|
20230628,113500,1797606000,201000,201000,201000,201000,18
|
|
20230628,113400,1793988000,201000,200500,201000,200500,21
|
|
20230628,113300,1789777000,200500,200500,200500,200500,6
|
|
20230628,113200,1788574000,201000,200500,201000,200500,16
|
|
20230628,113100,1785364000,200500,200500,200500,200500,63
|
|
20230628,113000,1772732500,201000,200500,201000,200500,10
|
|
20230628,112900,1770727000,200500,201000,201000,200500,13
|
|
20230628,112800,1768118500,200500,201000,201000,200500,15
|
|
20230628,112700,1765109000,200500,200500,201000,200500,9
|
|
20230628,112600,1763304000,201000,200500,201000,200500,19
|
|
20230628,112500,1759492500,200500,201000,201000,200500,15
|
|
20230628,112400,1756483000,201000,201000,201000,200500,39
|
|
20230628,112300,1748646000,200500,200500,200500,200500,22
|
|
20230628,112200,1744235000,201000,201000,201000,201000,1
|
|
20230628,112100,1744034000,201000,201000,201000,201000,5
|
|
20230628,112000,1743029000,201000,201000,201000,200500,32
|
|
20230628,111900,1736610500,200500,200500,200500,200500,47
|
|
20230628,111800,1727187000,201000,201000,201000,201000,3
|
|
20230628,111700,1726584000,200500,200500,201000,200500,13
|
|
20230628,111600,1723976500,200500,201000,201000,200500,9
|
|
20230628,111500,1722170000,200500,201000,201000,200500,9
|
|
20230628,111400,1720364000,200500,200500,201000,200500,51
|
|
20230628,111300,1710135000,201000,201000,201000,200500,158
|
|
20230628,111200,1678379500,200500,200500,201000,200500,17
|
|
20230628,111100,1674969500,201000,201000,201000,201000,0
|
|
20230628,111000,1674969500,201000,200500,201000,200500,7
|
|
20230628,110900,1673565500,200500,201000,201000,200500,119
|
|
20230628,110800,1649649500,200500,201000,201000,200500,14
|
|
20230628,110700,1646842000,200500,201000,201000,200500,6
|
|
20230628,110600,1645638500,200500,200500,201000,200500,24
|
|
20230628,110500,1640826000,200500,201000,201000,200500,5
|
|
20230628,110400,1639823000,200500,200500,200500,200500,24
|
|
20230628,110300,1635011000,200500,200500,201000,200500,82
|
|
20230628,110200,1618569500,200500,200500,201000,200500,16
|
|
20230628,110100,1615359500,201000,200500,201000,200500,20
|
|
20230628,110000,1611344500,201000,201000,201000,200500,17
|
|
20230628,105900,1607932000,200500,200500,200500,200500,7
|
|
20230628,105800,1606528500,200500,201000,201000,200500,14
|
|
20230628,105700,1603719500,200500,200500,201000,200500,10
|
|
20230628,105600,1601714000,200500,200500,201000,200500,10
|
|
20230628,105500,1599708000,201000,200500,201000,200500,6
|
|
20230628,105400,1598504500,201000,201000,201000,201000,1
|
|
20230628,105300,1598303500,200500,201000,201000,200500,166
|
|
20230628,105200,1564945000,201000,201000,201000,201000,25
|
|
20230628,105100,1559920000,201000,200500,201000,200500,15
|
|
20230628,105000,1556912000,200500,201000,201000,200500,29
|
|
20230628,104900,1551095500,201000,201000,201000,200500,9
|
|
20230628,104800,1549288500,201000,200500,201000,200500,4
|
|
20230628,104700,1548485000,200500,200500,201000,200500,19
|
|
20230628,104600,1544674000,201000,201000,201000,201000,15
|
|
20230628,104500,1541659000,201000,201000,201000,200500,30
|
|
20230628,104400,1535632500,200500,201000,201000,200500,11
|
|
20230628,104300,1533423000,200500,201000,201000,200500,21
|
|
20230628,104200,1529207000,201000,201000,201000,200500,28
|
|
20230628,104100,1523586500,201000,201000,201000,200500,30
|
|
20230628,104000,1517565500,201000,201000,201000,200500,66
|
|
20230628,103900,1504326000,201000,201000,201000,200500,15
|
|
20230628,103800,1501314000,201000,201000,201000,200500,8
|
|
20230628,103700,1499707500,201000,200500,201000,200500,9
|
|
20230628,103600,1497901000,201000,201000,201000,200500,75
|
|
20230628,103500,1482829000,201000,200500,201000,200500,5
|
|
20230628,103400,1481824500,201000,200500,201000,200500,133
|
|
20230628,103300,1455097500,201000,201000,201000,200500,11
|
|
20230628,103200,1452887000,201000,200500,201000,200500,10
|
|
20230628,103100,1450879500,200500,200500,200500,200500,7
|
|
20230628,103000,1449476000,201000,200500,201000,200500,236
|
|
20230628,102900,1402157500,200000,200500,200500,200000,58
|
|
20230628,102800,1390531500,200000,200500,200500,200000,16
|
|
20230628,102700,1387326500,200000,200500,200500,200000,28
|
|
20230628,102600,1381721500,200500,200500,200500,200000,61
|
|
20230628,102500,1369494000,200500,200500,200500,200000,36
|
|
20230628,102400,1362277500,200500,200000,200500,200000,15
|
|
20230628,102300,1359275000,200500,200500,200500,200000,43
|
|
20230628,102200,1350658500,200000,200500,200500,200000,110
|
|
20230628,102100,1328655500,200500,200500,200500,200000,36
|
|
20230628,102000,1321440500,200000,200500,200500,200000,23
|
|
20230628,101900,1316835000,200500,200000,200500,200000,16
|
|
20230628,101800,1313628500,200500,200500,200500,200500,3
|
|
20230628,101700,1313027000,200500,200000,200500,200000,28
|
|
20230628,101600,1307423500,200500,200000,200500,200000,12
|
|
20230628,101500,1305020000,200500,200000,200500,200000,17
|
|
20230628,101400,1301614500,200500,200000,200500,200000,8
|
|
20230628,101300,1300013000,200500,200500,200500,200500,19
|
|
20230628,101200,1296203500,200500,200500,200500,200000,149
|
|
20230628,101100,1266333500,200500,200000,200500,200000,75
|
|
20230628,101000,1251299000,200500,201000,201000,200000,1530
|
|
20230628,100900,944602000,200500,200500,201000,200500,26
|
|
20230628,100800,939386500,201000,201000,201000,200500,19
|
|
20230628,100700,935570000,201000,201000,201000,200500,20
|
|
20230628,100600,931554500,200500,200500,201000,200500,28
|
|
20230628,100500,925935500,200500,201000,201000,200500,130
|
|
20230628,100400,899863500,201000,200500,201000,200500,38
|
|
20230628,100300,892240000,200500,201000,201000,200500,8
|
|
20230628,100200,890634000,201000,201000,201000,200500,20
|
|
20230628,100100,886616500,201000,200500,201000,200500,15
|
|
20230628,100000,883608000,201000,201000,201000,200500,10
|
|
20230628,095900,881601000,200500,201000,201000,200500,14
|
|
20230628,095800,878791500,200500,201000,201000,200500,28
|
|
20230628,095700,873169500,201000,201000,201000,200500,21
|
|
20230628,095600,868954500,200500,200500,201000,200500,27
|
|
20230628,095500,863533500,200500,201000,201000,200500,53
|
|
20230628,095400,852902000,200500,201000,201000,200500,12
|
|
20230628,095300,850493500,201000,201000,201000,200500,42
|
|
20230628,095200,842063500,200500,200500,201000,200500,112
|
|
20230628,095100,819571000,200500,200500,201000,200500,26
|
|
20230628,095000,814356000,201000,200500,201000,200500,28
|
|
20230628,094900,808734500,200500,200500,200500,200500,31
|
|
20230628,094800,802519000,200500,200500,201000,200500,291
|
|
20230628,094700,744173000,200500,200500,200500,200500,14
|
|
20230628,094600,741366000,200500,201000,201000,200500,16
|
|
20230628,094500,738157000,200500,200500,201000,200500,20
|
|
20230628,094400,734144500,200500,201000,201000,200500,72
|
|
20230628,094300,719705000,201000,201000,201000,200500,8
|
|
20230628,094200,718099500,201000,201000,201000,200500,17
|
|
20230628,094100,714690000,201000,200500,201000,200500,40
|
|
20230628,094000,706667500,201000,201000,201000,200500,20
|
|
20230628,093900,702651500,200500,201000,201000,200500,19
|
|
20230628,093800,698837500,200500,201000,201000,200500,531
|
|
20230628,093700,592112500,201500,201000,201500,201000,109
|
|
20230628,093600,570201500,201000,201000,201000,201000,42
|
|
20230628,093500,561759500,201500,201500,201500,201000,7
|
|
20230628,093400,560351000,201500,201000,201500,201000,38
|
|
20230628,093300,552707500,201500,201000,201500,201000,21
|
|
20230628,093200,548480000,201000,201000,201500,201000,20
|
|
20230628,093100,544459500,201000,201000,201000,201000,5
|
|
20230628,093000,543454500,201000,201500,201500,201000,34
|
|
20230628,092900,536619500,201500,201500,201500,201000,11
|
|
20230628,092800,534407000,201000,202000,202000,201000,917
|
|
20230628,092700,349637500,201500,201500,201500,201500,19
|
|
20230628,092600,345809000,201500,202000,202000,201500,9
|
|
20230628,092500,343993000,201500,201500,202000,201500,16
|
|
20230628,092400,340768500,201500,202000,202000,201500,6
|
|
20230628,092300,339558500,201500,201500,201500,201500,10
|
|
20230628,092200,337543500,201500,201500,201500,201500,7
|
|
20230628,092100,336133000,201500,201500,201500,201500,12
|
|
20230628,092000,333715000,201500,202000,202000,201500,446
|
|
20230628,091900,243625000,202000,202000,202000,202000,73
|
|
20230628,091800,228879000,202500,202500,202500,202500,3
|
|
20230628,091700,228271500,202500,202500,202500,202500,4
|
|
20230628,091600,227461500,202000,202000,202000,202000,2
|
|
20230628,091500,227057500,202000,202000,202500,202000,99
|
|
20230628,091400,207049500,202000,202000,202000,202000,0
|
|
20230628,091300,207049500,202000,202000,202500,202000,57
|
|
20230628,091200,195535000,202000,202500,202500,202000,15
|
|
20230628,091100,192502500,202500,202500,202500,202500,11
|
|
20230628,091000,190275000,202500,202500,202500,202500,3
|
|
20230628,090900,189667500,202000,202500,202500,202000,6
|
|
20230628,090800,188455000,202500,202000,202500,202000,6
|
|
20230628,090700,187242500,202000,202000,202000,202000,144
|
|
20230628,090600,158154500,202000,202000,202000,202000,29
|
|
20230628,090500,152296500,201500,202000,202000,201500,57
|
|
20230628,090400,140784000,202000,202000,202000,201500,4
|
|
20230628,090300,139976500,202000,202000,202000,202000,18
|
|
20230628,090200,136340500,202000,202000,202000,202000,17
|
|
20230628,090100,132906500,201500,201500,201500,201500,0
|
|
20230628,090000,132906500,201500,201500,202500,201500,659
|