645 lines
36 KiB
CSV
645 lines
36 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230613,194200,1211692000,451500,451500,451500,451500,261
|
|
20230613,194100,1211692000,451500,451500,451500,451500,0
|
|
20230613,194000,1211692000,451500,451500,451500,451500,0
|
|
20230613,193900,1211692000,451500,451500,451500,451500,0
|
|
20230613,193800,1211692000,451500,451500,451500,451500,0
|
|
20230613,193700,1211692000,451500,451500,451500,451500,0
|
|
20230613,193600,1211692000,451500,451500,451500,451500,0
|
|
20230613,193500,1211692000,451500,451500,451500,451500,0
|
|
20230613,193400,1211692000,451500,451500,451500,451500,0
|
|
20230613,193300,1211692000,451500,451500,451500,451500,0
|
|
20230613,193200,1211692000,451500,451500,451500,451500,0
|
|
20230613,193100,1211692000,451500,451500,451500,451500,0
|
|
20230613,193000,1211692000,451500,451500,451500,451500,0
|
|
20230613,192900,1211692000,451500,451500,451500,451500,0
|
|
20230613,192800,1211692000,451500,451500,451500,451500,0
|
|
20230613,192700,1211692000,451500,451500,451500,451500,0
|
|
20230613,192600,1211692000,451500,451500,451500,451500,0
|
|
20230613,192500,1211692000,451500,451500,451500,451500,0
|
|
20230613,192400,1211692000,451500,451500,451500,451500,0
|
|
20230613,192300,1211692000,451500,451500,451500,451500,0
|
|
20230613,192200,1211692000,451500,451500,451500,451500,0
|
|
20230613,192100,1211692000,451500,451500,451500,451500,0
|
|
20230613,192000,1211692000,451500,451500,451500,451500,0
|
|
20230613,191900,1211692000,451500,451500,451500,451500,0
|
|
20230613,191800,1211692000,451500,451500,451500,451500,0
|
|
20230613,191700,1211692000,451500,451500,451500,451500,0
|
|
20230613,191600,1211692000,451500,451500,451500,451500,0
|
|
20230613,191500,1211692000,451500,451500,451500,451500,0
|
|
20230613,191400,1211692000,451500,451500,451500,451500,0
|
|
20230613,191300,1211692000,451500,451500,451500,451500,0
|
|
20230613,191200,1211692000,451500,451500,451500,451500,261
|
|
20230613,191100,1211692000,451500,451500,451500,451500,0
|
|
20230613,191000,1211692000,451500,451500,451500,451500,0
|
|
20230613,190900,1211692000,451500,451500,451500,451500,0
|
|
20230613,190800,1211692000,451500,451500,451500,451500,0
|
|
20230613,190700,1211692000,451500,451500,451500,451500,0
|
|
20230613,190600,1211692000,451500,451500,451500,451500,0
|
|
20230613,190500,1211692000,451500,451500,451500,451500,0
|
|
20230613,190400,1211692000,451500,451500,451500,451500,0
|
|
20230613,190300,1211692000,451500,451500,451500,451500,0
|
|
20230613,190200,1211692000,451500,451500,451500,451500,0
|
|
20230613,190100,1211692000,451500,451500,451500,451500,0
|
|
20230613,190000,1211692000,451500,451500,451500,451500,0
|
|
20230613,185900,1211692000,451500,451500,451500,451500,0
|
|
20230613,185800,1211692000,451500,451500,451500,451500,0
|
|
20230613,185700,1211692000,451500,451500,451500,451500,0
|
|
20230613,185600,1211692000,451500,451500,451500,451500,0
|
|
20230613,185500,1211692000,451500,451500,451500,451500,0
|
|
20230613,185400,1211692000,451500,451500,451500,451500,0
|
|
20230613,185300,1211692000,451500,451500,451500,451500,0
|
|
20230613,185200,1211692000,451500,451500,451500,451500,0
|
|
20230613,185100,1211692000,451500,451500,451500,451500,0
|
|
20230613,185000,1211692000,451500,451500,451500,451500,0
|
|
20230613,184900,1211692000,451500,451500,451500,451500,0
|
|
20230613,184800,1211692000,451500,451500,451500,451500,0
|
|
20230613,184700,1211692000,451500,451500,451500,451500,0
|
|
20230613,184600,1211692000,451500,451500,451500,451500,0
|
|
20230613,184500,1211692000,451500,451500,451500,451500,0
|
|
20230613,184400,1211692000,451500,451500,451500,451500,0
|
|
20230613,184300,1211692000,451500,451500,451500,451500,0
|
|
20230613,184200,1211692000,451500,451500,451500,451500,261
|
|
20230613,184100,1211692000,451500,451500,451500,451500,0
|
|
20230613,184000,1211692000,451500,451500,451500,451500,0
|
|
20230613,183900,1211692000,451500,451500,451500,451500,0
|
|
20230613,183800,1211692000,451500,451500,451500,451500,0
|
|
20230613,183700,1211692000,451500,451500,451500,451500,0
|
|
20230613,183600,1211692000,451500,451500,451500,451500,0
|
|
20230613,183500,1211692000,451500,451500,451500,451500,0
|
|
20230613,183400,1211692000,451500,451500,451500,451500,0
|
|
20230613,183300,1211692000,451500,451500,451500,451500,0
|
|
20230613,183200,1211692000,451500,451500,451500,451500,0
|
|
20230613,183100,1211692000,451500,451500,451500,451500,0
|
|
20230613,183000,1211692000,451500,451500,451500,451500,0
|
|
20230613,182900,1211692000,451500,451500,451500,451500,0
|
|
20230613,182800,1211692000,451500,451500,451500,451500,0
|
|
20230613,182700,1211692000,451500,451500,451500,451500,0
|
|
20230613,182600,1211692000,451500,451500,451500,451500,0
|
|
20230613,182500,1211692000,451500,451500,451500,451500,0
|
|
20230613,182400,1211692000,451500,451500,451500,451500,0
|
|
20230613,182300,1211692000,451500,451500,451500,451500,0
|
|
20230613,182200,1211692000,451500,451500,451500,451500,0
|
|
20230613,182100,1211692000,451500,451500,451500,451500,0
|
|
20230613,182000,1211692000,451500,451500,451500,451500,0
|
|
20230613,181900,1211692000,451500,451500,451500,451500,0
|
|
20230613,181800,1211692000,451500,451500,451500,451500,0
|
|
20230613,181700,1211692000,451500,451500,451500,451500,0
|
|
20230613,181600,1211692000,451500,451500,451500,451500,0
|
|
20230613,181500,1211692000,451500,451500,451500,451500,0
|
|
20230613,181400,1211692000,451500,451500,451500,451500,0
|
|
20230613,181300,1211692000,451500,451500,451500,451500,0
|
|
20230613,181200,1211692000,451500,451500,451500,451500,261
|
|
20230613,181100,1211692000,451500,451500,451500,451500,0
|
|
20230613,181000,1211692000,451500,451500,451500,451500,0
|
|
20230613,180900,1211692000,451500,451500,451500,451500,0
|
|
20230613,180800,1211692000,451500,451500,451500,451500,0
|
|
20230613,180700,1211692000,451500,451500,451500,451500,0
|
|
20230613,180600,1211692000,451500,451500,451500,451500,0
|
|
20230613,180500,1211692000,451500,451500,451500,451500,0
|
|
20230613,180400,1211692000,451500,451500,451500,451500,0
|
|
20230613,180300,1211692000,451500,451500,451500,451500,0
|
|
20230613,180200,1211692000,451500,451500,451500,451500,0
|
|
20230613,180100,1211692000,451500,451500,451500,451500,0
|
|
20230613,180000,1211692000,451500,451500,451500,451500,0
|
|
20230613,175900,1211692000,451500,451500,451500,451500,0
|
|
20230613,175800,1211692000,451500,451500,451500,451500,0
|
|
20230613,175700,1211692000,451500,451500,451500,451500,0
|
|
20230613,175600,1211692000,451500,451500,451500,451500,0
|
|
20230613,175500,1211692000,451500,451500,451500,451500,0
|
|
20230613,175400,1211692000,451500,451500,451500,451500,0
|
|
20230613,175300,1211692000,451500,451500,451500,451500,0
|
|
20230613,175200,1211692000,451500,451500,451500,451500,0
|
|
20230613,175100,1211692000,451500,451500,451500,451500,0
|
|
20230613,175000,1211692000,451500,451500,451500,451500,0
|
|
20230613,174900,1211692000,451500,451500,451500,451500,0
|
|
20230613,174800,1211692000,451500,451500,451500,451500,0
|
|
20230613,174700,1211692000,451500,451500,451500,451500,0
|
|
20230613,174600,1211692000,451500,451500,451500,451500,0
|
|
20230613,174500,1211692000,451500,451500,451500,451500,0
|
|
20230613,174400,1211692000,451500,451500,451500,451500,0
|
|
20230613,174300,1211692000,451500,451500,451500,451500,0
|
|
20230613,174200,1211692000,451500,451500,451500,451500,261
|
|
20230613,174100,1211692000,451500,451500,451500,451500,0
|
|
20230613,174000,1211692000,451500,451500,451500,451500,0
|
|
20230613,173900,1211692000,451500,451500,451500,451500,0
|
|
20230613,173800,1211692000,451500,451500,451500,451500,0
|
|
20230613,173700,1211692000,451500,451500,451500,451500,0
|
|
20230613,173600,1211692000,451500,451500,451500,451500,0
|
|
20230613,173500,1211692000,451500,451500,451500,451500,0
|
|
20230613,173400,1211692000,451500,451500,451500,451500,0
|
|
20230613,173300,1211692000,451500,451500,451500,451500,0
|
|
20230613,173200,1211692000,451500,451500,451500,451500,0
|
|
20230613,173100,1211692000,451500,451500,451500,451500,0
|
|
20230613,173000,1211692000,451500,451500,451500,451500,0
|
|
20230613,172900,1211692000,451500,451500,451500,451500,0
|
|
20230613,172800,1211692000,451500,451500,451500,451500,0
|
|
20230613,172700,1211692000,451500,451500,451500,451500,0
|
|
20230613,172600,1211692000,451500,451500,451500,451500,0
|
|
20230613,172500,1211692000,451500,451500,451500,451500,0
|
|
20230613,172400,1211692000,451500,451500,451500,451500,0
|
|
20230613,172300,1211692000,451500,451500,451500,451500,0
|
|
20230613,172200,1211692000,451500,451500,451500,451500,0
|
|
20230613,172100,1211692000,451500,451500,451500,451500,0
|
|
20230613,172000,1211692000,451500,451500,451500,451500,0
|
|
20230613,171900,1211692000,451500,451500,451500,451500,0
|
|
20230613,171800,1211692000,451500,451500,451500,451500,0
|
|
20230613,171700,1211692000,451500,451500,451500,451500,0
|
|
20230613,171600,1211692000,451500,451500,451500,451500,0
|
|
20230613,171500,1211692000,451500,451500,451500,451500,0
|
|
20230613,171400,1211692000,451500,451500,451500,451500,0
|
|
20230613,171300,1211692000,451500,451500,451500,451500,0
|
|
20230613,171200,1211692000,451500,451500,451500,451500,261
|
|
20230613,171100,1211692000,451500,451500,451500,451500,0
|
|
20230613,171000,1211692000,451500,451500,451500,451500,0
|
|
20230613,170900,1211692000,451500,451500,451500,451500,0
|
|
20230613,170800,1211692000,451500,451500,451500,451500,0
|
|
20230613,170700,1211692000,451500,451500,451500,451500,0
|
|
20230613,170600,1211692000,451500,451500,451500,451500,0
|
|
20230613,170500,1211692000,451500,451500,451500,451500,0
|
|
20230613,170400,1211692000,451500,451500,451500,451500,0
|
|
20230613,170300,1211692000,451500,451500,451500,451500,0
|
|
20230613,170200,1211692000,451500,451500,451500,451500,0
|
|
20230613,170100,1211692000,451500,451500,451500,451500,0
|
|
20230613,170000,1211692000,451500,451500,451500,451500,0
|
|
20230613,165900,1211692000,451500,451500,451500,451500,0
|
|
20230613,165800,1211692000,451500,451500,451500,451500,0
|
|
20230613,165700,1211692000,451500,451500,451500,451500,0
|
|
20230613,165600,1211692000,451500,451500,451500,451500,0
|
|
20230613,165500,1211692000,451500,451500,451500,451500,0
|
|
20230613,165400,1211692000,451500,451500,451500,451500,0
|
|
20230613,165300,1211692000,451500,451500,451500,451500,0
|
|
20230613,165200,1211692000,451500,451500,451500,451500,0
|
|
20230613,165100,1211692000,451500,451500,451500,451500,0
|
|
20230613,165000,1211692000,451500,451500,451500,451500,0
|
|
20230613,164900,1211692000,451500,451500,451500,451500,0
|
|
20230613,164800,1211692000,451500,451500,451500,451500,0
|
|
20230613,164700,1211692000,451500,451500,451500,451500,0
|
|
20230613,164600,1211692000,451500,451500,451500,451500,0
|
|
20230613,164500,1211692000,451500,451500,451500,451500,0
|
|
20230613,164400,1211692000,451500,451500,451500,451500,0
|
|
20230613,164300,1211692000,451500,451500,451500,451500,0
|
|
20230613,164200,1211692000,451500,451500,451500,451500,261
|
|
20230613,164100,1211692000,451500,451500,451500,451500,0
|
|
20230613,164000,1211692000,451500,451500,451500,451500,0
|
|
20230613,163900,1211692000,451500,451500,451500,451500,0
|
|
20230613,163800,1211692000,451500,451500,451500,451500,0
|
|
20230613,163700,1211692000,451500,451500,451500,451500,0
|
|
20230613,163600,1211692000,451500,451500,451500,451500,0
|
|
20230613,163500,1211692000,451500,451500,451500,451500,0
|
|
20230613,163400,1211692000,451500,451500,451500,451500,0
|
|
20230613,163300,1211692000,451500,451500,451500,451500,0
|
|
20230613,163200,1211692000,451500,451500,451500,451500,0
|
|
20230613,163100,1211692000,451500,451500,451500,451500,0
|
|
20230613,163000,1211692000,451500,451500,451500,451500,0
|
|
20230613,162900,1211692000,451500,451500,451500,451500,0
|
|
20230613,162800,1211692000,451500,451500,451500,451500,0
|
|
20230613,162700,1211692000,451500,451500,451500,451500,0
|
|
20230613,162600,1211692000,451500,451500,451500,451500,0
|
|
20230613,162500,1211692000,451500,451500,451500,451500,0
|
|
20230613,162400,1211692000,451500,451500,451500,451500,0
|
|
20230613,162300,1211692000,451500,451500,451500,451500,0
|
|
20230613,162200,1211692000,451500,451500,451500,451500,0
|
|
20230613,162100,1211692000,451500,451500,451500,451500,0
|
|
20230613,162000,1211692000,451500,451500,451500,451500,0
|
|
20230613,161900,1211692000,451500,451500,451500,451500,0
|
|
20230613,161800,1211692000,451500,451500,451500,451500,0
|
|
20230613,161700,1211692000,451500,451500,451500,451500,0
|
|
20230613,161600,1211692000,451500,451500,451500,451500,0
|
|
20230613,161500,1211692000,451500,451500,451500,451500,0
|
|
20230613,161400,1211692000,451500,451500,451500,451500,0
|
|
20230613,161300,1211692000,451500,451500,451500,451500,0
|
|
20230613,161200,1211692000,451500,451500,451500,451500,261
|
|
20230613,161100,1211692000,451500,451500,451500,451500,0
|
|
20230613,161000,1211692000,451500,451500,451500,451500,0
|
|
20230613,160900,1211692000,451500,451500,451500,451500,0
|
|
20230613,160800,1211692000,451500,451500,451500,451500,0
|
|
20230613,160700,1211692000,451500,451500,451500,451500,0
|
|
20230613,160600,1211692000,451500,451500,451500,451500,0
|
|
20230613,160500,1211692000,451500,451500,451500,451500,0
|
|
20230613,160400,1211692000,451500,451500,451500,451500,0
|
|
20230613,160300,1211692000,451500,451500,451500,451500,0
|
|
20230613,160200,1211692000,451500,451500,451500,451500,0
|
|
20230613,160100,1211692000,451500,451500,451500,451500,0
|
|
20230613,160000,1211692000,451500,451500,451500,451500,0
|
|
20230613,155900,1211692000,451500,451500,451500,451500,0
|
|
20230613,155800,1211692000,451500,451500,451500,451500,0
|
|
20230613,155700,1211692000,451500,451500,451500,451500,0
|
|
20230613,155600,1211692000,451500,451500,451500,451500,0
|
|
20230613,155500,1211692000,451500,451500,451500,451500,0
|
|
20230613,155400,1211692000,451500,451500,451500,451500,0
|
|
20230613,155300,1211692000,451500,451500,451500,451500,0
|
|
20230613,155200,1211692000,451500,451500,451500,451500,0
|
|
20230613,155100,1211692000,451500,451500,451500,451500,0
|
|
20230613,155000,1211692000,451500,451500,451500,451500,0
|
|
20230613,154900,1211692000,451500,451500,451500,451500,0
|
|
20230613,154800,1211692000,451500,451500,451500,451500,0
|
|
20230613,154700,1211692000,451500,451500,451500,451500,0
|
|
20230613,154600,1211692000,451500,451500,451500,451500,0
|
|
20230613,154500,1211692000,451500,451500,451500,451500,0
|
|
20230613,154400,1211692000,451500,451500,451500,451500,0
|
|
20230613,154300,1211692000,451500,451500,451500,451500,0
|
|
20230613,154200,1211692000,451500,451500,451500,451500,261
|
|
20230613,154100,1211692000,451500,451500,451500,451500,0
|
|
20230613,154000,1211692000,451500,451500,451500,451500,0
|
|
20230613,153900,1211692000,451500,451500,451500,451500,0
|
|
20230613,153800,1211692000,451500,451500,451500,451500,0
|
|
20230613,153700,1211692000,451500,451500,451500,451500,0
|
|
20230613,153600,1211692000,451500,451500,451500,451500,0
|
|
20230613,153500,1211692000,451500,451500,451500,451500,0
|
|
20230613,153400,1211692000,451500,451500,451500,451500,0
|
|
20230613,153300,1211692000,451500,451500,451500,451500,0
|
|
20230613,153200,1211692000,451500,451500,451500,451500,0
|
|
20230613,153100,1211692000,451500,451500,451500,451500,0
|
|
20230613,153000,1211692000,451500,451500,451500,451500,261
|
|
20230613,152900,1093850500,451500,451500,451500,451500,0
|
|
20230613,152800,1093850500,451500,451500,451500,451500,0
|
|
20230613,152700,1093850500,451500,451500,451500,451500,0
|
|
20230613,152600,1093850500,451500,451500,451500,451500,0
|
|
20230613,152500,1093850500,451500,451500,451500,451500,0
|
|
20230613,152400,1093850500,451500,451500,451500,451500,0
|
|
20230613,152300,1093850500,451500,451500,451500,451500,0
|
|
20230613,152200,1093850500,451500,451500,451500,451500,0
|
|
20230613,152100,1093850500,451500,451500,451500,451500,0
|
|
20230613,152000,1093850500,451500,451500,451500,451500,0
|
|
20230613,151900,1093850500,451500,451500,451500,451500,8
|
|
20230613,151800,1090238500,451000,451500,451500,451000,16
|
|
20230613,151700,1083015500,451500,452000,452000,451000,12
|
|
20230613,151600,1077600500,451500,452000,452000,451500,12
|
|
20230613,151500,1072180000,452000,451500,452000,451500,23
|
|
20230613,151400,1061792000,451500,452000,452000,451500,12
|
|
20230613,151300,1056368500,452000,451500,452000,451500,15
|
|
20230613,151200,1049589000,452000,452000,452000,451500,6
|
|
20230613,151100,1046877500,452000,452000,452000,452000,3
|
|
20230613,151000,1045521500,452000,451500,452000,451500,6
|
|
20230613,150900,1042811500,451500,452000,452000,451500,4
|
|
20230613,150800,1041004500,452000,452000,452000,452000,3
|
|
20230613,150700,1039648500,451500,452000,452000,451500,5
|
|
20230613,150600,1037389500,451500,451500,452000,451500,8
|
|
20230613,150500,1033775500,452000,451500,452000,451500,13
|
|
20230613,150400,1027904500,452000,452000,452000,451500,5
|
|
20230613,150300,1025645000,452000,452000,452000,451500,7
|
|
20230613,150200,1022481500,452000,452000,452000,451500,5
|
|
20230613,150100,1020222500,451500,451500,452000,451500,7
|
|
20230613,150000,1017061000,452000,452000,452000,451500,7
|
|
20230613,145900,1013898500,451500,452000,452000,451500,9
|
|
20230613,145800,1009832000,451500,451500,452000,451500,6
|
|
20230613,145700,1007121500,452000,452000,452000,452000,3
|
|
20230613,145600,1005765500,452000,452000,452000,452000,5
|
|
20230613,145500,1003505500,451500,451500,452000,451500,4
|
|
20230613,145400,1001698500,451500,451500,451500,451500,1
|
|
20230613,145300,1001247000,452500,452000,452500,452000,6
|
|
20230613,145200,998533500,452000,452000,452000,452000,5
|
|
20230613,145100,996273500,452000,452000,452500,452000,5
|
|
20230613,145000,994013000,452500,452000,452500,451500,24
|
|
20230613,144900,983165500,451500,452500,452500,451500,35
|
|
20230613,144800,967346000,452000,452000,452500,452000,9
|
|
20230613,144700,963276000,452000,452000,452500,452000,4
|
|
20230613,144600,961467000,452500,452500,452500,452000,3
|
|
20230613,144500,960110000,452500,452500,452500,452500,1
|
|
20230613,144400,959657500,452000,452500,452500,452000,4
|
|
20230613,144300,957848000,452000,452000,452500,452000,5
|
|
20230613,144200,955587500,452000,452000,452000,452000,4
|
|
20230613,144100,953779500,452000,452000,452500,452000,6
|
|
20230613,144000,951066000,452500,452500,452500,452500,1
|
|
20230613,143900,950613500,452000,452000,452000,452000,4
|
|
20230613,143800,948805500,452500,452500,452500,452500,5
|
|
20230613,143700,946543000,452500,452000,452500,452000,2
|
|
20230613,143600,945638500,452000,452500,452500,452000,2
|
|
20230613,143500,944734000,452500,452500,452500,452500,5
|
|
20230613,143400,942471500,452000,452000,452500,452000,3
|
|
20230613,143300,941115000,452000,452500,452500,452000,5
|
|
20230613,143200,938853500,452000,452000,452000,452000,1
|
|
20230613,143100,938401500,452500,452000,452500,452000,7
|
|
20230613,143000,935235500,452500,452000,452500,452000,5
|
|
20230613,142900,932973500,452000,452000,452000,452000,0
|
|
20230613,142800,932973500,452000,452500,452500,452000,4
|
|
20230613,142700,931164000,452000,452000,452000,452000,1
|
|
20230613,142600,930712000,452000,452500,452500,452000,2
|
|
20230613,142500,929807500,452000,452500,452500,452000,5
|
|
20230613,142400,927546000,452500,452000,452500,452000,8
|
|
20230613,142300,923928500,452500,452000,452500,452000,4
|
|
20230613,142200,922120000,452500,452500,452500,452000,4
|
|
20230613,142100,920310500,452000,452500,452500,452000,2
|
|
20230613,142000,919406000,452000,452000,452000,452000,2
|
|
20230613,141900,918502000,452000,452500,452500,452000,7
|
|
20230613,141800,915336500,452000,452500,452500,452000,2
|
|
20230613,141700,914432000,452000,452000,452000,452000,0
|
|
20230613,141600,914432000,452000,452500,452500,452000,4
|
|
20230613,141500,912622500,452500,452000,452500,452000,3
|
|
20230613,141400,911266000,452500,452500,452500,452500,1
|
|
20230613,141300,910813500,452500,452000,452500,452000,4
|
|
20230613,141200,909005000,452000,452000,452000,451500,6
|
|
20230613,141100,906294500,452000,451500,452000,451500,4
|
|
20230613,141000,904487500,452000,452000,452000,452000,10
|
|
20230613,140900,899967500,452000,452000,452000,451500,5
|
|
20230613,140800,897708000,451500,452500,452500,451500,5
|
|
20230613,140700,895448000,451500,452000,452000,451500,5
|
|
20230613,140600,893189500,452500,452500,452500,452500,1
|
|
20230613,140500,892737000,452000,452000,452000,451500,4
|
|
20230613,140400,890929500,451500,451500,452000,451500,4
|
|
20230613,140300,889122500,451500,451500,452000,451500,6
|
|
20230613,140200,886412000,452000,452000,452000,452000,13
|
|
20230613,140100,880536000,452000,452000,452000,451500,4
|
|
20230613,140000,878728500,451500,452000,452000,451500,3
|
|
20230613,135900,877373500,451500,451500,451500,451500,1
|
|
20230613,135800,876922000,451500,452000,452000,451500,19
|
|
20230613,135700,868335500,452500,452000,452500,452000,4
|
|
20230613,135600,866526000,452000,452000,452000,452000,7
|
|
20230613,135500,863362000,452500,452000,452500,452000,4
|
|
20230613,135400,861553500,452500,452500,452500,452000,4
|
|
20230613,135300,859744000,452000,452500,452500,452000,3
|
|
20230613,135200,858387500,452500,452500,452500,452500,1
|
|
20230613,135100,857935000,452500,452000,452500,452000,4
|
|
20230613,135000,856125500,452000,452500,452500,452000,4
|
|
20230613,134900,854316500,452000,452000,452000,452000,2
|
|
20230613,134800,853412500,452500,452500,452500,452500,3
|
|
20230613,134700,852055000,452000,452000,452000,452000,4
|
|
20230613,134600,850247000,452500,452500,452500,452000,6
|
|
20230613,134500,847533500,452500,452000,452500,452000,10
|
|
20230613,134400,843011000,452000,452500,452500,452000,2
|
|
20230613,134300,842106500,452000,452500,452500,452000,7
|
|
20230613,134200,838940000,452500,452500,452500,452000,10
|
|
20230613,134100,834416000,452500,452500,452500,452000,8
|
|
20230613,134000,830798000,452500,452500,452500,452000,17
|
|
20230613,133900,823106000,452500,452500,452500,452000,10
|
|
20230613,133800,818583000,452000,452500,452500,452000,8
|
|
20230613,133700,814964500,452500,452500,452500,452500,4
|
|
20230613,133600,813154500,452000,452500,452500,452000,12
|
|
20230613,133500,807728000,452500,452000,452500,452000,2
|
|
20230613,133400,806823500,452000,452000,452000,452000,3
|
|
20230613,133300,805467500,452000,452500,452500,452000,6
|
|
20230613,133200,802754000,452000,452000,452500,452000,8
|
|
20230613,133100,799137500,452000,452000,452000,452000,5
|
|
20230613,133000,796877500,452000,452500,452500,452000,12
|
|
20230613,132900,791450500,452500,452500,452500,452000,7
|
|
20230613,132800,788284500,452000,452500,452500,452000,9
|
|
20230613,132700,784214000,452500,452500,452500,452000,8
|
|
20230613,132600,780594500,453000,453000,453000,453000,3
|
|
20230613,132500,779235500,452500,453000,453000,452500,5
|
|
20230613,132400,776972500,452500,452500,452500,452500,7
|
|
20230613,132300,773805000,452500,452500,453000,452500,12
|
|
20230613,132200,768373500,453000,452500,453000,452500,152
|
|
20230613,132100,699577500,452500,453000,453000,452500,2
|
|
20230613,132000,698672000,453000,452500,453000,452500,6
|
|
20230613,131900,695955500,452500,452500,452500,452500,2
|
|
20230613,131800,695050500,452500,453000,453000,452500,3
|
|
20230613,131700,693692500,453000,452500,453000,452500,7
|
|
20230613,131600,690522000,452500,452500,452500,452500,1
|
|
20230613,131500,690069500,453000,453000,453000,453000,1
|
|
20230613,131400,689616500,453000,453000,453000,453000,2
|
|
20230613,131300,688710500,453000,453000,453000,453000,1
|
|
20230613,131200,688257500,453000,453000,453000,453000,1
|
|
20230613,131100,687804500,453000,453000,453000,452500,6
|
|
20230613,131000,685087500,452500,453000,453000,452500,3
|
|
20230613,130900,683729000,452500,452500,452500,452500,10
|
|
20230613,130800,679204000,452500,453000,453000,452500,5
|
|
20230613,130700,676940000,453000,453000,453000,453000,1
|
|
20230613,130600,676487000,452500,452500,452500,452500,2
|
|
20230613,130500,675582000,452500,452500,453000,452500,7
|
|
20230613,130400,672412000,453000,453000,453000,453000,0
|
|
20230613,130300,672412000,453000,453000,453000,453000,1
|
|
20230613,130200,671959000,453000,452500,453000,452500,4
|
|
20230613,130100,670147500,453000,452500,453000,452500,8
|
|
20230613,130000,666526000,453000,452500,453000,452500,4
|
|
20230613,125900,664715500,453000,453000,453000,453000,3
|
|
20230613,125800,663356500,453000,453000,453000,453000,3
|
|
20230613,125700,661997500,452500,452500,452500,452500,0
|
|
20230613,125600,661997500,452500,453000,453000,452500,9
|
|
20230613,125500,657923500,452500,452500,453000,452500,3
|
|
20230613,125400,656565500,452500,452500,452500,452500,2
|
|
20230613,125300,655660500,452500,452500,453000,452500,6
|
|
20230613,125200,652945000,453000,453000,453000,453000,6
|
|
20230613,125100,650227000,452500,452500,452500,452500,10
|
|
20230613,125000,645702000,453000,452500,453000,452500,2
|
|
20230613,124900,644796500,452500,452500,453000,452500,7
|
|
20230613,124800,641627000,452500,453000,453000,452500,2
|
|
20230613,124700,640721500,453000,452500,453000,452500,3
|
|
20230613,124600,639363500,453000,453000,453000,453000,2
|
|
20230613,124500,638457500,452500,452500,453000,452500,3
|
|
20230613,124400,637099500,453000,452500,453000,452500,4
|
|
20230613,124300,635289000,453000,453000,453000,452500,4
|
|
20230613,124200,633477500,452500,452500,453000,452500,3
|
|
20230613,124100,632119500,452500,452500,452500,452500,4
|
|
20230613,124000,630309500,453000,452500,453000,452500,5
|
|
20230613,123900,628045000,452500,452500,452500,452500,27
|
|
20230613,123800,615827500,452500,452500,453000,452500,5
|
|
20230613,123700,613564500,453000,452500,453000,452500,7
|
|
20230613,123600,610395000,452500,453000,453000,452500,21
|
|
20230613,123500,600882500,453000,452500,453000,452500,3
|
|
20230613,123400,599524500,453000,453000,453000,453000,3
|
|
20230613,123300,598165500,452500,452500,452500,452500,1
|
|
20230613,123200,597713000,452500,452500,453000,452500,8
|
|
20230613,123100,594092500,453000,453000,453000,453000,2
|
|
20230613,123000,593186500,453000,453000,453000,452500,3
|
|
20230613,122900,591828000,452500,452500,452500,452500,2
|
|
20230613,122800,590923000,452500,453000,453000,452500,6
|
|
20230613,122700,588206500,453000,453000,453000,453000,1
|
|
20230613,122600,587753500,452500,452500,452500,452500,3
|
|
20230613,122500,586396000,453000,453000,453000,452500,4
|
|
20230613,122400,584584500,452500,452500,452500,452500,4
|
|
20230613,122300,582774500,453000,452500,453000,452500,2
|
|
20230613,122200,581869000,453000,453000,453000,453000,3
|
|
20230613,122100,580510000,453000,453000,453000,453000,0
|
|
20230613,122000,580510000,453000,452500,453000,452500,3
|
|
20230613,121900,579152000,453000,452500,453000,452500,4
|
|
20230613,121800,577341500,453000,452500,453000,452500,4
|
|
20230613,121700,575530500,453000,453000,453000,453000,1
|
|
20230613,121600,575077500,453000,453000,453000,453000,1
|
|
20230613,121500,574624500,452500,452500,453000,452500,7
|
|
20230613,121400,571455500,453000,453000,453000,453000,0
|
|
20230613,121300,571455500,453000,453000,453000,453000,1
|
|
20230613,121200,571002500,453000,452500,453000,452500,4
|
|
20230613,121100,569191000,452500,452500,452500,452500,3
|
|
20230613,121000,567833500,452500,453000,453000,452500,3
|
|
20230613,120900,566475500,453000,453000,453000,453000,4
|
|
20230613,120800,564663500,452500,452500,452500,452500,15
|
|
20230613,120700,557876000,453000,452500,453000,452500,5
|
|
20230613,120600,555612000,452500,453000,453000,452500,11
|
|
20230613,120500,550630000,452500,452500,452500,452500,3
|
|
20230613,120400,549272500,452500,452000,452500,452000,12
|
|
20230613,120300,543848000,451500,451500,453000,451500,5
|
|
20230613,120200,541587500,453000,452500,453000,451500,3
|
|
20230613,120100,540230500,453000,451500,453000,451500,3
|
|
20230613,120000,538874500,451500,452500,452500,451500,5
|
|
20230613,115900,536613000,452000,452000,452000,452000,3
|
|
20230613,115800,535257000,452000,452000,452500,452000,5
|
|
20230613,115700,532996500,452500,452000,452500,452000,4
|
|
20230613,115600,531187000,452000,452000,452000,452000,1
|
|
20230613,115500,530735000,453000,451500,453000,451500,2
|
|
20230613,115400,529830500,452500,453000,453000,452000,4
|
|
20230613,115300,528020000,451500,452500,452500,451500,4
|
|
20230613,115200,526212000,452500,452500,453000,452500,6
|
|
20230613,115100,523496500,452500,452500,452500,452500,6
|
|
20230613,115000,520781500,453000,452000,453000,452000,35
|
|
20230613,114900,504959500,451500,452000,452000,451500,43
|
|
20230613,114800,485524000,452500,452500,452500,452000,6
|
|
20230613,114700,482809500,452000,452500,452500,452000,7
|
|
20230613,114600,479645000,452000,452000,452000,452000,0
|
|
20230613,114500,479645000,452000,452000,452500,452000,12
|
|
20230613,114400,474216500,452500,452500,452500,452500,6
|
|
20230613,114300,471501500,452500,452500,452500,452500,1
|
|
20230613,114200,471049000,452500,452500,452500,452500,1
|
|
20230613,114100,470596500,452500,452000,452500,452000,4
|
|
20230613,114000,468787500,452500,452000,452500,452000,4
|
|
20230613,113900,466979000,453000,452000,453000,452000,8
|
|
20230613,113800,463361000,453000,452000,453000,452000,5
|
|
20230613,113700,461098000,453000,453000,453000,453000,3
|
|
20230613,113600,459739000,453000,452000,453000,452000,12
|
|
20230613,113500,454310000,451500,452000,452500,451500,17
|
|
20230613,113400,446620000,452500,452500,452500,452500,0
|
|
20230613,113300,446620000,452500,452000,452500,452000,2
|
|
20230613,113200,445715500,451500,452000,452000,451500,8
|
|
20230613,113100,442100500,451500,451500,451500,451500,4
|
|
20230613,113000,440294500,451500,451500,452000,451500,8
|
|
20230613,112900,436681500,452000,451500,452000,451500,7
|
|
20230613,112800,433518500,452000,452000,452000,452000,7
|
|
20230613,112700,430354500,452000,452000,452000,452000,1
|
|
20230613,112600,429902500,451500,452000,452500,451500,9
|
|
20230613,112500,425833000,452000,452000,452000,451500,11
|
|
20230613,112400,420862500,452000,452000,452000,451500,6
|
|
20230613,112300,418151000,452000,452500,452500,452000,4
|
|
20230613,112200,416341500,452000,452500,452500,452000,5
|
|
20230613,112100,414080500,452000,452000,452000,452000,0
|
|
20230613,112000,414080500,452000,452000,452500,452000,8
|
|
20230613,111900,410462000,452500,452500,452500,452000,6
|
|
20230613,111800,407747500,452000,453000,453000,452000,8
|
|
20230613,111700,404130000,452000,452500,452500,452000,14
|
|
20230613,111600,397795500,452000,452000,452000,452000,1
|
|
20230613,111500,397343500,452500,452000,452500,452000,8
|
|
20230613,111400,393726000,452500,452500,452500,452500,4
|
|
20230613,111300,391916000,452000,452500,452500,452000,2
|
|
20230613,111200,391011500,452500,452000,452500,452000,2
|
|
20230613,111100,390107000,452000,452500,452500,452000,6
|
|
20230613,111000,387393500,452500,452000,452500,452000,16
|
|
20230613,110900,380158500,451500,451500,452000,451500,4
|
|
20230613,110800,378352000,451500,452000,452000,451500,4
|
|
20230613,110700,376544500,451500,452000,452000,451500,11
|
|
20230613,110600,371574000,452000,452000,452000,452000,0
|
|
20230613,110500,371574000,452000,452000,452000,452000,1
|
|
20230613,110400,371122000,452000,452000,452000,452000,3
|
|
20230613,110300,369766000,452000,452000,452000,452000,0
|
|
20230613,110200,369766000,452000,451500,452000,451500,4
|
|
20230613,110100,367959500,451500,451500,452000,451500,6
|
|
20230613,110000,365249000,451500,451500,452000,451500,5
|
|
20230613,105900,362991000,451500,451500,452000,451500,3
|
|
20230613,105800,361636000,452000,452000,452000,451500,5
|
|
20230613,105700,359376500,452000,452000,452000,452000,1
|
|
20230613,105600,358924500,452000,452000,452000,451500,5
|
|
20230613,105500,356666000,452000,451500,452000,451500,7
|
|
20230613,105400,353503500,452000,452000,452000,451500,4
|
|
20230613,105300,351696000,451500,451500,452000,451500,8
|
|
20230613,105200,348081000,452000,452000,452000,451500,4
|
|
20230613,105100,346273500,451500,452000,452000,451500,3
|
|
20230613,105000,344918500,452000,452000,452000,452000,1
|
|
20230613,104900,344466500,452000,452000,452000,452000,2
|
|
20230613,104800,343562500,452000,451500,452000,451500,2
|
|
20230613,104700,342659000,451500,451500,451500,451500,5
|
|
20230613,104600,340401500,451500,452000,452000,451500,7
|
|
20230613,104500,337238500,451500,451500,452000,451500,8
|
|
20230613,104400,333625000,451500,452000,452000,451500,3
|
|
20230613,104300,332270000,451500,452000,452000,451500,6
|
|
20230613,104200,329559000,452000,451500,452000,451500,7
|
|
20230613,104100,326396500,451500,451500,451500,451500,1
|
|
20230613,104000,325945000,452000,452000,452000,451500,6
|
|
20230613,103900,323234000,451500,451500,451500,451500,5
|
|
20230613,103800,320976500,451500,451500,451500,451500,3
|
|
20230613,103700,319622000,451500,451500,451500,451500,2
|
|
20230613,103600,318719000,451500,452000,452000,451500,5
|
|
20230613,103500,316460000,452000,452500,452500,451500,13
|
|
20230613,103400,310579500,452500,452500,452500,452500,0
|
|
20230613,103300,310579500,452500,452500,452500,452500,6
|
|
20230613,103200,307864500,452500,452500,452500,452500,0
|
|
20230613,103100,307864500,452500,452000,452500,452000,10
|
|
20230613,103000,303341000,451500,452000,452000,451500,2
|
|
20230613,102900,302437500,452500,452500,452500,452500,1
|
|
20230613,102800,301985000,451500,452500,452500,451500,4
|
|
20230613,102700,300177500,452000,452500,452500,452000,4
|
|
20230613,102600,298368500,452500,452500,452500,452000,6
|
|
20230613,102500,295655000,452000,452000,452500,452000,8
|
|
20230613,102400,292036000,452000,452000,452500,451500,19
|
|
20230613,102300,283448500,452000,452000,452000,451500,5
|
|
20230613,102200,281189000,452000,451500,452000,451500,31
|
|
20230613,102100,267191500,451500,451500,452000,451500,3
|
|
20230613,102000,265836500,451500,451500,452000,451500,5
|
|
20230613,101900,263578000,452000,451500,452000,451500,3
|
|
20230613,101800,262223000,452000,452000,452500,452000,4
|
|
20230613,101700,260414000,452000,452000,452000,451500,12
|
|
20230613,101600,254992500,452000,452000,452000,452000,4
|
|
20230613,101500,253184500,451500,451500,452000,451500,7
|
|
20230613,101400,250023500,452000,451500,452000,451500,3
|
|
20230613,101300,248668500,451500,452000,452500,451500,3
|
|
20230613,101200,247312500,452000,452000,452000,451500,5
|
|
20230613,101100,245053500,451500,452500,452500,451500,9
|
|
20230613,101000,240983000,452500,451500,452500,451500,14
|
|
20230613,100900,234655500,451500,452000,452000,451500,7
|
|
20230613,100800,231492500,451500,451500,451500,451500,2
|
|
20230613,100700,230589500,451500,452000,452000,451500,10
|
|
20230613,100600,226071500,451500,451500,452000,451500,6
|
|
20230613,100500,223362000,452000,451500,452000,451500,2
|
|
20230613,100400,222458500,451500,451500,452000,451500,5
|
|
20230613,100300,220200500,451500,452000,452000,451500,4
|
|
20230613,100200,218393500,451500,451500,451500,451500,3
|
|
20230613,100100,217039000,452000,451500,452000,451500,8
|
|
20230613,100000,213425000,451500,451500,452000,451500,6
|
|
20230613,095900,210715000,452000,451500,452000,451500,3
|
|
20230613,095800,209360000,451500,451500,451500,451500,3
|
|
20230613,095700,208005500,451500,452000,452000,451500,2
|
|
20230613,095600,207102000,451500,451500,451500,451500,2
|
|
20230613,095500,206199000,451500,452000,452000,451500,6
|
|
20230613,095400,203488000,453000,453000,453000,453000,5
|
|
20230613,095300,201223000,452000,452000,452000,451500,11
|
|
20230613,095200,196252500,452000,452000,452000,452000,7
|
|
20230613,095100,193088500,452000,453000,453000,452000,7
|
|
20230613,095000,189921000,453000,453500,454000,452500,7
|
|
20230613,094900,186747000,454000,452500,454000,452500,19
|
|
20230613,094800,178140000,452000,452500,452500,452000,4
|
|
20230613,094700,176331500,453000,453500,454000,453000,30
|
|
20230613,094600,162727500,453500,452500,453500,452000,12
|
|
20230613,094500,157294500,452000,453000,453000,452000,3
|
|
20230613,094400,155937000,453500,452500,453500,452500,9
|
|
20230613,094300,151860000,452000,453000,453000,452000,3
|
|
20230613,094200,150503000,453000,453000,453500,453000,8
|
|
20230613,094100,146876500,453000,453000,453000,453000,12
|
|
20230613,094000,141440500,453000,453000,453000,453000,1
|
|
20230613,093900,140987500,453500,452000,453500,452000,10
|
|
20230613,093800,136459500,453500,452500,453500,452000,6
|
|
20230613,093700,133742500,452000,452500,452500,452000,2
|
|
20230613,093600,132838000,452000,452500,452500,452000,6
|
|
20230613,093500,130123500,452500,452000,453000,452000,8
|
|
20230613,093400,126503500,451500,451500,452000,451500,7
|
|
20230613,093300,123341500,453500,453500,453500,453500,0
|
|
20230613,093200,123341500,453500,452500,453500,452500,11
|
|
20230613,093100,118360000,452500,452000,453500,452000,15
|
|
20230613,093000,111571500,451500,451500,451500,451500,3
|
|
20230613,092900,110217000,451500,451500,452000,451500,5
|
|
20230613,092800,107959000,452000,452000,452000,451500,9
|
|
20230613,092700,103891500,451500,451500,452000,451500,6
|
|
20230613,092600,101182000,452000,452000,452000,452000,5
|
|
20230613,092500,98922000,451500,452000,452000,451500,15
|
|
20230613,092400,92144000,452000,452000,452000,452000,8
|
|
20230613,092300,88528000,452500,452500,453000,452000,10
|
|
20230613,092200,84004000,454000,453500,454000,453500,2
|
|
20230613,092100,83096500,454000,454000,454000,453500,8
|
|
20230613,092000,79465500,454000,454500,455000,453500,25
|
|
20230613,091900,68109500,455000,454500,455000,454500,6
|
|
20230613,091800,65381000,454500,454500,454500,454500,2
|
|
20230613,091700,64472000,454500,454500,454500,454500,0
|
|
20230613,091600,64472000,454500,454500,455000,454500,19
|
|
20230613,091500,55835500,454500,455000,455000,454500,14
|
|
20230613,091400,49472000,455000,455000,455000,455000,0
|
|
20230613,091300,49472000,455000,455000,455000,455000,6
|
|
20230613,091200,46742000,455000,454500,455000,454500,28
|
|
20230613,091100,34014500,454500,454500,454500,454500,0
|
|
20230613,091000,34014500,454500,454500,454500,454500,2
|
|
20230613,090900,33105500,454000,454500,454500,454000,6
|
|
20230613,090800,30379500,454500,453500,454500,453500,2
|
|
20230613,090700,29471500,454000,454000,454000,454000,6
|
|
20230613,090600,26747500,454000,454500,454500,452000,4
|
|
20230613,090500,24933000,454500,454000,454500,454000,4
|
|
20230613,090400,23116500,454000,452500,454000,452500,4
|
|
20230613,090300,21303500,454000,452500,454000,452500,10
|
|
20230613,090200,16771000,453000,452500,453000,452500,3
|
|
20230613,090100,15412500,452500,452500,452500,452500,1
|
|
20230613,090000,14960000,452500,454500,454500,452500,33
|