581 lines
32 KiB
CSV
581 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230616,183800,3047928000,441500,441500,441500,441500,806
|
|
20230616,183700,3047928000,441500,441500,441500,441500,0
|
|
20230616,183600,3047928000,441500,441500,441500,441500,0
|
|
20230616,183500,3047928000,441500,441500,441500,441500,0
|
|
20230616,183400,3047928000,441500,441500,441500,441500,0
|
|
20230616,183300,3047928000,441500,441500,441500,441500,0
|
|
20230616,183200,3047928000,441500,441500,441500,441500,0
|
|
20230616,183100,3047928000,441500,441500,441500,441500,0
|
|
20230616,183000,3047928000,441500,441500,441500,441500,0
|
|
20230616,182900,3047928000,441500,441500,441500,441500,0
|
|
20230616,182800,3047928000,441500,441500,441500,441500,0
|
|
20230616,182700,3047928000,441500,441500,441500,441500,0
|
|
20230616,182600,3047928000,441500,441500,441500,441500,0
|
|
20230616,182500,3047928000,441500,441500,441500,441500,0
|
|
20230616,182400,3047928000,441500,441500,441500,441500,0
|
|
20230616,182300,3047928000,441500,441500,441500,441500,0
|
|
20230616,182200,3047928000,441500,441500,441500,441500,0
|
|
20230616,182100,3047928000,441500,441500,441500,441500,0
|
|
20230616,182000,3047928000,441500,441500,441500,441500,0
|
|
20230616,181900,3047928000,441500,441500,441500,441500,0
|
|
20230616,181800,3047928000,441500,441500,441500,441500,0
|
|
20230616,181700,3047928000,441500,441500,441500,441500,0
|
|
20230616,181600,3047928000,441500,441500,441500,441500,0
|
|
20230616,181500,3047928000,441500,441500,441500,441500,0
|
|
20230616,181400,3047928000,441500,441500,441500,441500,0
|
|
20230616,181300,3047928000,441500,441500,441500,441500,0
|
|
20230616,181200,3047928000,441500,441500,441500,441500,0
|
|
20230616,181100,3047928000,441500,441500,441500,441500,0
|
|
20230616,181000,3047928000,441500,441500,441500,441500,0
|
|
20230616,180900,3047928000,441500,441500,441500,441500,0
|
|
20230616,180800,3047928000,441500,441500,441500,441500,806
|
|
20230616,180700,3047928000,441500,441500,441500,441500,0
|
|
20230616,180600,3047928000,441500,441500,441500,441500,0
|
|
20230616,180500,3047928000,441500,441500,441500,441500,0
|
|
20230616,180400,3047928000,441500,441500,441500,441500,0
|
|
20230616,180300,3047928000,441500,441500,441500,441500,0
|
|
20230616,180200,3047928000,441500,441500,441500,441500,0
|
|
20230616,180100,3047928000,441500,441500,441500,441500,0
|
|
20230616,180000,3047928000,441500,441500,441500,441500,0
|
|
20230616,175900,3047928000,441500,441500,441500,441500,0
|
|
20230616,175800,3047928000,441500,441500,441500,441500,0
|
|
20230616,175700,3047928000,441500,441500,441500,441500,0
|
|
20230616,175600,3047928000,441500,441500,441500,441500,0
|
|
20230616,175500,3047928000,441500,441500,441500,441500,0
|
|
20230616,175400,3047928000,441500,441500,441500,441500,0
|
|
20230616,175300,3047928000,441500,441500,441500,441500,0
|
|
20230616,175200,3047928000,441500,441500,441500,441500,0
|
|
20230616,175100,3047928000,441500,441500,441500,441500,0
|
|
20230616,175000,3047928000,441500,441500,441500,441500,0
|
|
20230616,174900,3047928000,441500,441500,441500,441500,0
|
|
20230616,174800,3047928000,441500,441500,441500,441500,0
|
|
20230616,174700,3047928000,441500,441500,441500,441500,0
|
|
20230616,174600,3047928000,441500,441500,441500,441500,0
|
|
20230616,174500,3047928000,441500,441500,441500,441500,0
|
|
20230616,174400,3047928000,441500,441500,441500,441500,0
|
|
20230616,174300,3047928000,441500,441500,441500,441500,0
|
|
20230616,174200,3047928000,441500,441500,441500,441500,0
|
|
20230616,174100,3047928000,441500,441500,441500,441500,0
|
|
20230616,174000,3047928000,441500,441500,441500,441500,0
|
|
20230616,173900,3047928000,441500,441500,441500,441500,0
|
|
20230616,173800,3047928000,441500,441500,441500,441500,806
|
|
20230616,173700,3047928000,441500,441500,441500,441500,0
|
|
20230616,173600,3047928000,441500,441500,441500,441500,0
|
|
20230616,173500,3047928000,441500,441500,441500,441500,0
|
|
20230616,173400,3047928000,441500,441500,441500,441500,0
|
|
20230616,173300,3047928000,441500,441500,441500,441500,0
|
|
20230616,173200,3047928000,441500,441500,441500,441500,0
|
|
20230616,173100,3047928000,441500,441500,441500,441500,0
|
|
20230616,173000,3047928000,441500,441500,441500,441500,0
|
|
20230616,172900,3047928000,441500,441500,441500,441500,0
|
|
20230616,172800,3047928000,441500,441500,441500,441500,0
|
|
20230616,172700,3047928000,441500,441500,441500,441500,0
|
|
20230616,172600,3047928000,441500,441500,441500,441500,0
|
|
20230616,172500,3047928000,441500,441500,441500,441500,0
|
|
20230616,172400,3047928000,441500,441500,441500,441500,0
|
|
20230616,172300,3047928000,441500,441500,441500,441500,0
|
|
20230616,172200,3047928000,441500,441500,441500,441500,0
|
|
20230616,172100,3047928000,441500,441500,441500,441500,0
|
|
20230616,172000,3047928000,441500,441500,441500,441500,0
|
|
20230616,171900,3047928000,441500,441500,441500,441500,0
|
|
20230616,171800,3047928000,441500,441500,441500,441500,0
|
|
20230616,171700,3047928000,441500,441500,441500,441500,0
|
|
20230616,171600,3047928000,441500,441500,441500,441500,0
|
|
20230616,171500,3047928000,441500,441500,441500,441500,0
|
|
20230616,171400,3047928000,441500,441500,441500,441500,0
|
|
20230616,171300,3047928000,441500,441500,441500,441500,0
|
|
20230616,171200,3047928000,441500,441500,441500,441500,0
|
|
20230616,171100,3047928000,441500,441500,441500,441500,0
|
|
20230616,171000,3047928000,441500,441500,441500,441500,0
|
|
20230616,170900,3047928000,441500,441500,441500,441500,0
|
|
20230616,170800,3047928000,441500,441500,441500,441500,806
|
|
20230616,170700,3047928000,441500,441500,441500,441500,0
|
|
20230616,170600,3047928000,441500,441500,441500,441500,0
|
|
20230616,170500,3047928000,441500,441500,441500,441500,0
|
|
20230616,170400,3047928000,441500,441500,441500,441500,0
|
|
20230616,170300,3047928000,441500,441500,441500,441500,0
|
|
20230616,170200,3047928000,441500,441500,441500,441500,0
|
|
20230616,170100,3047928000,441500,441500,441500,441500,0
|
|
20230616,170000,3047928000,441500,441500,441500,441500,0
|
|
20230616,165900,3047928000,441500,441500,441500,441500,0
|
|
20230616,165800,3047928000,441500,441500,441500,441500,0
|
|
20230616,165700,3047928000,441500,441500,441500,441500,0
|
|
20230616,165600,3047928000,441500,441500,441500,441500,0
|
|
20230616,165500,3047928000,441500,441500,441500,441500,0
|
|
20230616,165400,3047928000,441500,441500,441500,441500,0
|
|
20230616,165300,3047928000,441500,441500,441500,441500,0
|
|
20230616,165200,3047928000,441500,441500,441500,441500,0
|
|
20230616,165100,3047928000,441500,441500,441500,441500,0
|
|
20230616,165000,3047928000,441500,441500,441500,441500,0
|
|
20230616,164900,3047928000,441500,441500,441500,441500,0
|
|
20230616,164800,3047928000,441500,441500,441500,441500,0
|
|
20230616,164700,3047928000,441500,441500,441500,441500,0
|
|
20230616,164600,3047928000,441500,441500,441500,441500,0
|
|
20230616,164500,3047928000,441500,441500,441500,441500,0
|
|
20230616,164400,3047928000,441500,441500,441500,441500,0
|
|
20230616,164300,3047928000,441500,441500,441500,441500,0
|
|
20230616,164200,3047928000,441500,441500,441500,441500,0
|
|
20230616,164100,3047928000,441500,441500,441500,441500,0
|
|
20230616,164000,3047928000,441500,441500,441500,441500,0
|
|
20230616,163900,3047928000,441500,441500,441500,441500,0
|
|
20230616,163800,3047928000,441500,441500,441500,441500,806
|
|
20230616,163700,3047928000,441500,441500,441500,441500,0
|
|
20230616,163600,3047928000,441500,441500,441500,441500,0
|
|
20230616,163500,3047928000,441500,441500,441500,441500,0
|
|
20230616,163400,3047928000,441500,441500,441500,441500,0
|
|
20230616,163300,3047928000,441500,441500,441500,441500,0
|
|
20230616,163200,3047928000,441500,441500,441500,441500,0
|
|
20230616,163100,3047928000,441500,441500,441500,441500,0
|
|
20230616,163000,3047928000,441500,441500,441500,441500,0
|
|
20230616,162900,3047928000,441500,441500,441500,441500,0
|
|
20230616,162800,3047928000,441500,441500,441500,441500,0
|
|
20230616,162700,3047928000,441500,441500,441500,441500,0
|
|
20230616,162600,3047928000,441500,441500,441500,441500,0
|
|
20230616,162500,3047928000,441500,441500,441500,441500,0
|
|
20230616,162400,3047928000,441500,441500,441500,441500,0
|
|
20230616,162300,3047928000,441500,441500,441500,441500,0
|
|
20230616,162200,3047928000,441500,441500,441500,441500,0
|
|
20230616,162100,3047928000,441500,441500,441500,441500,0
|
|
20230616,162000,3047928000,441500,441500,441500,441500,0
|
|
20230616,161900,3047928000,441500,441500,441500,441500,0
|
|
20230616,161800,3047928000,441500,441500,441500,441500,0
|
|
20230616,161700,3047928000,441500,441500,441500,441500,0
|
|
20230616,161600,3047928000,441500,441500,441500,441500,0
|
|
20230616,161500,3047928000,441500,441500,441500,441500,0
|
|
20230616,161400,3047928000,441500,441500,441500,441500,0
|
|
20230616,161300,3047928000,441500,441500,441500,441500,0
|
|
20230616,161200,3047928000,441500,441500,441500,441500,0
|
|
20230616,161100,3047928000,441500,441500,441500,441500,0
|
|
20230616,161000,3047928000,441500,441500,441500,441500,0
|
|
20230616,160900,3047928000,441500,441500,441500,441500,0
|
|
20230616,160800,3047928000,441500,441500,441500,441500,806
|
|
20230616,160700,3047928000,441500,441500,441500,441500,0
|
|
20230616,160600,3047928000,441500,441500,441500,441500,0
|
|
20230616,160500,3047928000,441500,441500,441500,441500,0
|
|
20230616,160400,3047928000,441500,441500,441500,441500,0
|
|
20230616,160300,3047928000,441500,441500,441500,441500,0
|
|
20230616,160200,3047928000,441500,441500,441500,441500,0
|
|
20230616,160100,3047928000,441500,441500,441500,441500,0
|
|
20230616,160000,3047928000,441500,441500,441500,441500,0
|
|
20230616,155900,3047928000,441500,441500,441500,441500,0
|
|
20230616,155800,3047928000,441500,441500,441500,441500,0
|
|
20230616,155700,3047928000,441500,441500,441500,441500,0
|
|
20230616,155600,3047928000,441500,441500,441500,441500,0
|
|
20230616,155500,3047928000,441500,441500,441500,441500,0
|
|
20230616,155400,3047928000,441500,441500,441500,441500,0
|
|
20230616,155300,3047928000,441500,441500,441500,441500,0
|
|
20230616,155200,3047928000,441500,441500,441500,441500,0
|
|
20230616,155100,3047928000,441500,441500,441500,441500,0
|
|
20230616,155000,3047928000,441500,441500,441500,441500,0
|
|
20230616,154900,3047928000,441500,441500,441500,441500,0
|
|
20230616,154800,3047928000,441500,441500,441500,441500,0
|
|
20230616,154700,3047928000,441500,441500,441500,441500,0
|
|
20230616,154600,3047928000,441500,441500,441500,441500,0
|
|
20230616,154500,3047928000,441500,441500,441500,441500,0
|
|
20230616,154400,3047928000,441500,441500,441500,441500,0
|
|
20230616,154300,3047928000,441500,441500,441500,441500,0
|
|
20230616,154200,3047928000,441500,441500,441500,441500,0
|
|
20230616,154100,3047928000,441500,441500,441500,441500,0
|
|
20230616,154000,3047928000,441500,441500,441500,441500,0
|
|
20230616,153900,3047928000,441500,441500,441500,441500,0
|
|
20230616,153800,3047928000,441500,441500,441500,441500,806
|
|
20230616,153700,3047928000,441500,441500,441500,441500,0
|
|
20230616,153600,3047928000,441500,441500,441500,441500,0
|
|
20230616,153500,3047928000,441500,441500,441500,441500,0
|
|
20230616,153400,3047928000,441500,441500,441500,441500,0
|
|
20230616,153300,3047928000,441500,441500,441500,441500,0
|
|
20230616,153200,3047928000,441500,441500,441500,441500,0
|
|
20230616,153100,3047928000,441500,441500,441500,441500,0
|
|
20230616,153000,3047928000,441500,441500,441500,441500,806
|
|
20230616,152900,2692079000,440000,440000,440000,440000,0
|
|
20230616,152800,2692079000,440000,440000,440000,440000,0
|
|
20230616,152700,2692079000,440000,440000,440000,440000,0
|
|
20230616,152600,2692079000,440000,440000,440000,440000,0
|
|
20230616,152500,2692079000,440000,440000,440000,440000,0
|
|
20230616,152400,2692079000,440000,440000,440000,440000,0
|
|
20230616,152300,2692079000,440000,440000,440000,440000,0
|
|
20230616,152200,2692079000,440000,440000,440000,440000,0
|
|
20230616,152100,2692079000,440000,440000,440000,440000,0
|
|
20230616,152000,2692079000,440000,440000,440000,440000,0
|
|
20230616,151900,2692079000,440000,440000,440500,440000,94
|
|
20230616,151800,2650718500,440000,439500,440000,439500,66
|
|
20230616,151700,2621681000,440000,439500,440000,439500,64
|
|
20230616,151600,2593522500,439500,439500,440000,439500,14
|
|
20230616,151500,2587367000,439500,439500,439500,439500,7
|
|
20230616,151400,2584290500,439500,439500,439500,439500,8
|
|
20230616,151300,2580774500,439500,439500,439500,439500,16
|
|
20230616,151200,2573742500,439500,439500,439500,439500,7
|
|
20230616,151100,2570666000,439500,439500,439500,439500,9
|
|
20230616,151000,2566710500,439500,439500,439500,439500,10
|
|
20230616,150900,2562315500,440000,440000,440000,439500,4
|
|
20230616,150800,2560556500,440000,439500,440000,439500,59
|
|
20230616,150700,2534598500,439500,439500,439500,439500,9
|
|
20230616,150600,2530643000,439500,439500,439500,439500,5
|
|
20230616,150500,2528445500,439500,439500,440000,439500,10
|
|
20230616,150400,2524050000,439500,439500,439500,439500,26
|
|
20230616,150300,2512623000,439500,439500,440000,439500,17
|
|
20230616,150200,2505151000,439500,440000,440000,439500,20
|
|
20230616,150100,2496360000,439500,439500,439500,439500,16
|
|
20230616,150000,2489328000,439500,439500,440000,439500,29
|
|
20230616,145900,2476582000,439500,439500,439500,439500,21
|
|
20230616,145800,2467352500,439500,439500,439500,439500,15
|
|
20230616,145700,2460760000,439500,439500,439500,439500,17
|
|
20230616,145600,2453288500,439500,439500,439500,439500,21
|
|
20230616,145500,2444059000,439500,439500,439500,439500,14
|
|
20230616,145400,2437906000,439500,440000,440000,439500,16
|
|
20230616,145300,2430869000,440000,440000,440000,440000,35
|
|
20230616,145200,2415469000,440000,440000,440000,440000,19
|
|
20230616,145100,2407109000,440000,440000,440000,440000,46
|
|
20230616,145000,2386869000,440000,440000,440000,440000,14
|
|
20230616,144900,2380709000,440000,440500,440500,440000,45
|
|
20230616,144800,2360891500,440000,440000,440000,440000,27
|
|
20230616,144700,2349011500,440000,440000,440000,440000,26
|
|
20230616,144600,2337571500,440000,440000,440000,440000,30
|
|
20230616,144500,2324371500,440000,440000,440000,440000,15
|
|
20230616,144400,2317771500,440000,440000,440500,440000,15
|
|
20230616,144300,2311170500,440000,440000,440000,440000,15
|
|
20230616,144200,2304570500,440000,440000,440500,440000,25
|
|
20230616,144100,2293565500,440000,440000,440000,440000,25
|
|
20230616,144000,2282565500,440000,440000,440000,440000,11
|
|
20230616,143900,2277725500,440000,440000,440500,440000,26
|
|
20230616,143800,2266284000,440000,440000,440000,440000,29
|
|
20230616,143700,2253524000,440000,440000,440500,440000,22
|
|
20230616,143600,2243841000,440000,440000,440500,440000,15
|
|
20230616,143500,2237240500,440000,440000,440500,440000,30
|
|
20230616,143400,2224039500,440500,440000,440500,440000,35
|
|
20230616,143300,2208630500,440500,440000,440500,440000,37
|
|
20230616,143200,2192350000,440000,440000,440000,440000,5
|
|
20230616,143100,2190150000,440000,440000,440000,440000,16
|
|
20230616,143000,2183110000,440000,440000,440500,440000,22
|
|
20230616,142900,2173428000,440000,440500,440500,440000,16
|
|
20230616,142800,2166387000,440000,440000,440500,440000,26
|
|
20230616,142700,2154942000,440000,440000,440000,440000,15
|
|
20230616,142600,2148342000,440000,440000,440500,440000,27
|
|
20230616,142500,2136456000,440000,440000,440500,440000,34
|
|
20230616,142400,2121488500,440000,440000,440500,440000,19
|
|
20230616,142300,2113127000,440500,440000,440500,440000,24
|
|
20230616,142200,2102565000,440000,440000,440500,440000,23
|
|
20230616,142100,2092441000,440500,440000,440500,440000,18
|
|
20230616,142000,2084519000,440500,440000,440500,440000,26
|
|
20230616,141900,2073074500,440000,440000,440500,440000,21
|
|
20230616,141800,2063831000,440000,440000,440500,440000,29
|
|
20230616,141700,2051067000,440500,440500,440500,440000,20
|
|
20230616,141600,2042263500,440500,440500,440500,440000,31
|
|
20230616,141500,2028614000,440000,440000,440500,440000,28
|
|
20230616,141400,2016292000,440500,440000,440500,440000,16
|
|
20230616,141300,2009251000,440500,440000,440500,440000,17
|
|
20230616,141200,2001769500,440000,440000,440500,440000,20
|
|
20230616,141100,1992969000,440000,440000,440000,440000,17
|
|
20230616,141000,1985489000,440000,440500,440500,440000,32
|
|
20230616,140900,1971395500,440500,440500,441000,440500,20
|
|
20230616,140800,1962581500,440500,440500,441000,440500,20
|
|
20230616,140700,1953770000,440500,440500,441000,440000,29
|
|
20230616,140600,1941001500,440500,440500,442000,440500,24
|
|
20230616,140500,1930423000,441000,440500,441000,440000,27
|
|
20230616,140400,1918532500,440000,440500,440500,440000,79
|
|
20230616,140300,1883739000,440500,440500,440500,440000,20
|
|
20230616,140200,1874936000,440000,440500,440500,440000,23
|
|
20230616,140100,1864814000,440500,440000,440500,440000,23
|
|
20230616,140000,1854691000,440500,440000,440500,440000,63
|
|
20230616,135900,1826946500,440500,440000,440500,440000,22
|
|
20230616,135800,1817264000,440500,440000,440500,440000,15
|
|
20230616,135700,1810662000,440500,440000,440500,440000,32
|
|
20230616,135600,1796576000,440000,440000,440500,440000,17
|
|
20230616,135500,1789094000,440000,440500,440500,440000,243
|
|
20230616,135400,1682067000,441500,441500,441500,440500,438
|
|
20230616,135300,1488765000,441500,442000,442000,441500,97
|
|
20230616,135200,1445909500,442000,442000,442000,442000,76
|
|
20230616,135100,1412317500,442000,442000,442000,442000,28
|
|
20230616,135000,1399941500,442000,442000,442000,442000,19
|
|
20230616,134900,1391543500,442000,442000,442000,442000,23
|
|
20230616,134800,1381377500,442000,442000,442000,442000,16
|
|
20230616,134700,1374305500,442000,442000,442000,442000,29
|
|
20230616,134600,1361487500,442000,442000,442000,442000,27
|
|
20230616,134500,1349553500,442000,442000,442000,442000,10
|
|
20230616,134400,1345133500,442000,442000,442000,442000,23
|
|
20230616,134300,1334967500,442000,442000,442000,442000,12
|
|
20230616,134200,1329663500,442000,442000,442500,442000,20
|
|
20230616,134100,1320823000,442000,442000,442000,442000,16
|
|
20230616,134000,1313751000,442000,442000,442500,442000,17
|
|
20230616,133900,1306236500,442000,442000,442500,442000,24
|
|
20230616,133800,1295624000,442000,442000,442000,442000,15
|
|
20230616,133700,1288994000,442500,442000,442500,442000,23
|
|
20230616,133600,1278826500,442500,442000,442500,442000,21
|
|
20230616,133500,1269539000,442500,442500,442500,442500,31
|
|
20230616,133400,1255821500,442500,442500,443000,442500,27
|
|
20230616,133300,1243871500,442500,442500,442500,442500,58
|
|
20230616,133200,1218206500,442500,442500,443000,442500,28
|
|
20230616,133100,1205816000,442500,442500,442500,442500,16
|
|
20230616,133000,1198736000,442500,442500,442500,442500,15
|
|
20230616,132900,1192098500,442500,442500,442500,442500,19
|
|
20230616,132800,1183691000,442500,442500,442500,442500,11
|
|
20230616,132700,1178823500,442500,443000,443000,442500,10
|
|
20230616,132600,1174398000,442500,442500,443000,442500,13
|
|
20230616,132500,1168645000,442500,442500,443000,442500,7
|
|
20230616,132400,1165547000,442500,442500,442500,442500,4
|
|
20230616,132300,1163777000,442500,442500,442500,442500,9
|
|
20230616,132200,1159794500,442500,442500,442500,442500,0
|
|
20230616,132100,1159794500,442500,442500,442500,442500,11
|
|
20230616,132000,1154927000,443000,442500,443000,442500,9
|
|
20230616,131900,1150943500,442500,442500,442500,442500,7
|
|
20230616,131800,1147846000,442500,443000,443000,442500,8
|
|
20230616,131700,1144305000,443000,442500,443000,442500,12
|
|
20230616,131600,1138991500,442500,443000,443000,442500,12
|
|
20230616,131500,1133680000,442500,442500,442500,442500,3
|
|
20230616,131400,1132352500,442500,442500,443000,442500,9
|
|
20230616,131300,1128369500,442500,442500,442500,442500,4
|
|
20230616,131200,1126599500,442500,442500,442500,442500,7
|
|
20230616,131100,1123502000,442500,442500,442500,442500,6
|
|
20230616,131000,1120847000,442500,442500,442500,442500,8
|
|
20230616,130900,1117307000,442500,442500,442500,442500,4
|
|
20230616,130800,1115537000,443000,442500,443000,442500,4
|
|
20230616,130700,1113766500,442500,442500,442500,442500,5
|
|
20230616,130600,1111554000,442500,443000,443000,442500,12
|
|
20230616,130500,1106243500,442500,442500,442500,442500,1
|
|
20230616,130400,1105801000,442500,442500,443000,442500,5
|
|
20230616,130300,1103588000,442500,442500,442500,442500,10
|
|
20230616,130200,1099163000,443000,443000,443000,443000,0
|
|
20230616,130100,1099163000,443000,442500,443000,442500,27
|
|
20230616,130000,1087207000,443000,442500,443000,442500,4
|
|
20230616,125900,1085435500,442500,442500,443000,442500,5
|
|
20230616,125800,1083222500,442500,442500,442500,442500,16
|
|
20230616,125700,1076142500,443000,442500,443000,442500,5
|
|
20230616,125600,1073929500,442500,442500,442500,442500,10
|
|
20230616,125500,1069504500,442500,442500,443000,442500,11
|
|
20230616,125400,1064634000,443000,443000,443000,443000,1
|
|
20230616,125300,1064191000,442500,442500,442500,442500,54
|
|
20230616,125200,1040296000,442500,442500,442500,442500,4
|
|
20230616,125100,1038526000,442500,442500,442500,442500,8
|
|
20230616,125000,1034986000,442500,442500,442500,442500,9
|
|
20230616,124900,1031003500,442500,442500,442500,442500,5
|
|
20230616,124800,1028791000,442500,442500,442500,442500,7
|
|
20230616,124700,1025693500,442500,442500,442500,442500,50
|
|
20230616,124600,1003568500,442500,442500,442500,442500,10
|
|
20230616,124500,999143500,442500,442500,443000,442500,12
|
|
20230616,124400,993829500,443000,442500,443000,442500,5
|
|
20230616,124300,991615500,442500,442500,443000,442500,26
|
|
20230616,124200,980100500,443000,443000,443000,442500,15
|
|
20230616,124100,973457500,442500,443000,443000,442500,2
|
|
20230616,124000,972572000,442500,442500,442500,442500,8
|
|
20230616,123900,969032000,442500,442500,442500,442500,31
|
|
20230616,123800,955314500,443000,442500,443000,442500,19
|
|
20230616,123700,946902000,442500,442500,442500,442500,3
|
|
20230616,123600,945574500,442500,443000,443000,442500,4
|
|
20230616,123500,943804000,443000,442500,443000,442500,15
|
|
20230616,123400,937164500,442500,443000,443000,442500,3
|
|
20230616,123300,935836500,442500,442500,443000,442500,11
|
|
20230616,123200,930966500,442500,443000,443000,442500,38
|
|
20230616,123100,914135000,442500,442500,442500,442500,3
|
|
20230616,123000,912807500,442500,442500,443000,442500,9
|
|
20230616,122900,908824000,443000,442500,443000,442500,6
|
|
20230616,122800,906167000,442500,442500,443000,442500,17
|
|
20230616,122700,898642000,442500,442500,442500,442500,3
|
|
20230616,122600,897314500,442500,442500,442500,442500,1
|
|
20230616,122500,896872000,442500,442500,442500,442500,10
|
|
20230616,122400,892447000,442500,442500,442500,442500,1
|
|
20230616,122300,892004500,442500,442500,443000,442500,8
|
|
20230616,122200,888462000,442500,442500,443000,442500,25
|
|
20230616,122100,877399000,442500,442500,442500,442500,7
|
|
20230616,122000,874301500,443000,442500,443000,442500,11
|
|
20230616,121900,869432500,442500,442500,442500,442500,2
|
|
20230616,121800,868547500,442500,442500,442500,442500,4
|
|
20230616,121700,866777500,442500,442500,442500,442500,10
|
|
20230616,121600,862352500,442500,442500,442500,442500,1
|
|
20230616,121500,861910000,442500,442500,443000,442500,10
|
|
20230616,121400,857484500,442500,442500,442500,442500,9
|
|
20230616,121300,853502000,442500,442500,442500,442500,1
|
|
20230616,121200,853059500,442500,443000,443000,442500,10
|
|
20230616,121100,848633000,443000,443000,443000,443000,10
|
|
20230616,121000,844203000,443000,443000,443000,443000,9
|
|
20230616,120900,840216000,443000,443000,443000,443000,8
|
|
20230616,120800,836672000,443000,443000,443000,443000,3
|
|
20230616,120700,835343000,443000,443000,443000,443000,7
|
|
20230616,120600,832242000,443000,443000,443000,443000,5
|
|
20230616,120500,830027000,443000,443000,443000,443000,10
|
|
20230616,120400,825597000,443000,443000,443000,443000,5
|
|
20230616,120300,823382000,443000,443000,443000,443000,2
|
|
20230616,120200,822496000,443000,443000,443000,443000,9
|
|
20230616,120100,818509000,443000,443000,443500,443000,36
|
|
20230616,120000,802560500,443000,443000,443000,443000,4
|
|
20230616,115900,800788500,443000,443000,443000,443000,27
|
|
20230616,115800,788827500,443000,443500,443500,443000,2
|
|
20230616,115700,787941000,443000,443000,443000,443000,11
|
|
20230616,115600,783068000,443000,443000,443000,443000,1
|
|
20230616,115500,782625000,443000,443000,443000,443000,16
|
|
20230616,115400,775537000,443000,443000,443000,443000,7
|
|
20230616,115300,772436000,443000,443000,443000,443000,3
|
|
20230616,115200,771107000,443000,443000,443000,443000,27
|
|
20230616,115100,759146000,443000,443000,443000,443000,4
|
|
20230616,115000,757374000,443000,443000,443000,443000,73
|
|
20230616,114900,725035000,443000,443000,443000,443000,7
|
|
20230616,114800,721934000,443000,443000,443000,443000,2
|
|
20230616,114700,721048000,443000,443000,443000,443000,9
|
|
20230616,114600,717061000,443500,443500,443500,443000,9
|
|
20230616,114500,713070000,443000,443000,443500,443000,6
|
|
20230616,114400,710410500,443500,443500,443500,443500,76
|
|
20230616,114300,676704500,443500,443500,443500,443500,13
|
|
20230616,114200,670939000,443500,443500,443500,443500,6
|
|
20230616,114100,668278000,443500,443500,443500,443500,2
|
|
20230616,114000,667391000,443500,443500,443500,443500,7
|
|
20230616,113900,664286500,443500,443500,443500,443500,5
|
|
20230616,113800,662069000,443500,443500,443500,443500,4
|
|
20230616,113700,660295000,443500,443500,443500,443500,0
|
|
20230616,113600,660295000,443500,443500,444000,443500,19
|
|
20230616,113500,651864500,443500,443500,443500,443500,2
|
|
20230616,113400,650977500,443500,444000,444000,443500,8
|
|
20230616,113300,647428500,443500,443500,443500,443500,3
|
|
20230616,113200,646098000,443500,443500,443500,443500,3
|
|
20230616,113100,644767500,443500,443500,443500,443500,6
|
|
20230616,113000,642106500,443500,443500,443500,443500,3
|
|
20230616,112900,640776000,443500,444000,444000,443500,10
|
|
20230616,112800,636340000,443500,443500,443500,443500,4
|
|
20230616,112700,634566000,443500,443500,443500,443500,0
|
|
20230616,112600,634566000,443500,444000,444000,443500,12
|
|
20230616,112500,629243000,443500,443500,443500,443500,3
|
|
20230616,112400,627912500,443500,443500,443500,443500,5
|
|
20230616,112300,625695000,443500,443500,443500,443500,7
|
|
20230616,112200,622590500,443500,443500,443500,443500,0
|
|
20230616,112100,622590500,443500,444000,444000,443500,9
|
|
20230616,112000,618598500,443500,443500,443500,443500,2
|
|
20230616,111900,617711500,443500,443500,443500,443500,8
|
|
20230616,111800,614163500,443500,443500,443500,443500,1
|
|
20230616,111700,613720000,443500,443500,443500,443500,4
|
|
20230616,111600,611946000,443500,444000,444000,443500,9
|
|
20230616,111500,607954000,443500,443500,443500,443500,4
|
|
20230616,111400,606180000,443500,443500,443500,443500,23
|
|
20230616,111300,595979500,443000,443500,443500,443000,9
|
|
20230616,111200,591992000,443000,443000,443000,443000,2
|
|
20230616,111100,591106000,443000,443000,443000,443000,8
|
|
20230616,111000,587562000,443000,443500,443500,443000,4
|
|
20230616,110900,585789500,443000,443000,443000,443000,3
|
|
20230616,110800,584460500,443000,443000,443500,443000,11
|
|
20230616,110700,579587000,443000,443000,443000,443000,1
|
|
20230616,110600,579144000,443000,443000,443500,443000,9
|
|
20230616,110500,575156500,443000,443000,443500,443000,6
|
|
20230616,110400,572497500,443000,443000,443000,443000,2
|
|
20230616,110300,571611500,443000,443000,443000,443000,5
|
|
20230616,110200,569396500,443000,443000,443500,443000,9
|
|
20230616,110100,565408500,443000,443000,443500,443000,8
|
|
20230616,110000,561864000,443000,443500,443500,443000,5
|
|
20230616,105900,559648500,443000,443000,443000,443000,0
|
|
20230616,105800,559648500,443000,443000,443500,443000,15
|
|
20230616,105700,553001500,443000,443000,443000,443000,5
|
|
20230616,105600,550786500,443000,443000,443000,443000,7
|
|
20230616,105500,547685500,443000,443000,443000,443000,5
|
|
20230616,105400,545470500,443000,443500,443500,443000,7
|
|
20230616,105300,542367500,443000,443500,444000,443000,155
|
|
20230616,105200,473621000,443000,443000,443000,443000,1
|
|
20230616,105100,473178000,443000,443500,443500,443000,12
|
|
20230616,105000,467858500,443000,443000,443000,443000,8
|
|
20230616,104900,464314500,443000,443000,443000,443000,4
|
|
20230616,104800,462542500,443500,443000,443500,443000,26
|
|
20230616,104700,451023500,443500,443000,443500,443000,4
|
|
20230616,104600,449251000,443000,443000,443000,443000,3
|
|
20230616,104500,447922000,443000,443000,443000,443000,12
|
|
20230616,104400,442606000,443000,443000,443000,443000,0
|
|
20230616,104300,442606000,443000,443000,443000,443000,30
|
|
20230616,104200,429316000,443000,443000,443000,443000,0
|
|
20230616,104100,429316000,443000,443000,443500,443000,20
|
|
20230616,104000,420454500,443000,443000,443000,443000,10
|
|
20230616,103900,416024500,443000,443000,443000,443000,3
|
|
20230616,103800,414695500,443000,443000,443000,443000,8
|
|
20230616,103700,411151500,443000,443000,443000,443000,4
|
|
20230616,103600,409379500,443500,443000,443500,443000,3
|
|
20230616,103500,408050000,443000,443000,443000,443000,5
|
|
20230616,103400,405835000,443000,443000,443000,443000,6
|
|
20230616,103300,403177000,443000,443000,443000,443000,1
|
|
20230616,103200,402734000,443000,443500,443500,443000,10
|
|
20230616,103100,398301500,443500,443500,444000,443500,69
|
|
20230616,103000,367699500,443500,443500,443500,443500,8
|
|
20230616,102900,364151500,443500,443500,443500,443500,0
|
|
20230616,102800,364151500,443500,444000,444000,443500,6
|
|
20230616,102700,361490000,443500,443500,444000,443500,10
|
|
20230616,102600,357054000,443500,443500,443500,443500,3
|
|
20230616,102500,355723500,443500,443500,443500,443500,7
|
|
20230616,102400,352619000,443500,443500,444000,443500,6
|
|
20230616,102300,349957000,443500,444000,444000,443500,3
|
|
20230616,102200,348625500,444000,444000,444000,444000,79
|
|
20230616,102100,313549500,444000,444000,444000,444000,2
|
|
20230616,102000,312661500,444500,444000,444500,444000,12
|
|
20230616,101900,307332000,444000,444000,444000,444000,4
|
|
20230616,101800,305556000,444000,444000,444000,444000,1
|
|
20230616,101700,305112000,444000,444000,444000,444000,10
|
|
20230616,101600,300672000,444000,444000,444000,444000,1
|
|
20230616,101500,300228000,444000,444000,444500,444000,11
|
|
20230616,101400,295342500,444000,444500,444500,444000,5
|
|
20230616,101300,293121500,444000,444000,444500,444000,8
|
|
20230616,101200,289569000,444000,444500,444500,444000,9
|
|
20230616,101100,285571000,444500,444500,444500,444500,34
|
|
20230616,101000,270458000,445000,445000,445000,444500,5
|
|
20230616,100900,268234500,444500,444500,444500,444500,8
|
|
20230616,100800,264678500,444500,444500,444500,444500,1
|
|
20230616,100700,264234000,444500,444500,444500,444500,10
|
|
20230616,100600,259789000,444500,444500,444500,444500,1
|
|
20230616,100500,259344500,444500,444500,444500,444500,4
|
|
20230616,100400,257566500,444500,444500,444500,444500,21
|
|
20230616,100300,248232000,444500,445000,445000,444500,5
|
|
20230616,100200,246008500,444500,444500,445000,444500,11
|
|
20230616,100100,241118000,445000,445000,445000,444500,12
|
|
20230616,100000,235778500,444500,444500,445000,444500,8
|
|
20230616,095900,232221500,445000,444500,445000,444500,21
|
|
20230616,095800,222879500,444500,444500,444500,444500,3
|
|
20230616,095700,221546000,444500,444500,444500,444500,6
|
|
20230616,095600,218879000,445000,444500,445000,444500,12
|
|
20230616,095500,213542500,445000,444500,445000,444500,2
|
|
20230616,095400,212653000,444500,445000,445000,444500,14
|
|
20230616,095300,206424000,445000,445000,445500,445000,14
|
|
20230616,095200,200193000,445000,445000,445000,445000,3
|
|
20230616,095100,198858000,445500,445500,445500,445500,1
|
|
20230616,095000,198412500,445000,445500,445500,445000,20
|
|
20230616,094900,189504500,446000,445500,446000,445500,2
|
|
20230616,094800,188613000,445500,445500,445500,445500,2
|
|
20230616,094700,187722000,445500,445500,445500,445500,9
|
|
20230616,094600,183712500,445500,445500,445500,445500,2
|
|
20230616,094500,182821500,445500,445500,445500,445500,4
|
|
20230616,094400,181039500,445500,445500,445500,445500,1
|
|
20230616,094300,180594000,445500,445500,445500,445500,2
|
|
20230616,094200,179703000,445500,446000,446000,445500,32
|
|
20230616,094100,165432500,445500,445500,445500,445500,2
|
|
20230616,094000,164541500,445500,445500,445500,445500,1
|
|
20230616,093900,164096000,445500,445500,445500,445500,5
|
|
20230616,093800,161868500,445500,445500,445500,445500,0
|
|
20230616,093700,161868500,445500,445500,445500,445500,4
|
|
20230616,093600,160086500,446000,445500,446000,445500,23
|
|
20230616,093500,149838000,445000,445500,445500,445000,11
|
|
20230616,093400,144939500,445500,445000,445500,445000,5
|
|
20230616,093300,142713500,445500,446000,446000,445000,38
|
|
20230616,093200,125774000,446500,446500,446500,446500,6
|
|
20230616,093100,123095000,446500,447000,447000,446500,2
|
|
20230616,093000,122201500,446500,446500,446500,446000,11
|
|
20230616,092900,117291000,446500,446500,446500,446500,18
|
|
20230616,092800,109254000,446000,446000,446500,446000,6
|
|
20230616,092700,106577000,446500,446000,446500,446000,5
|
|
20230616,092600,104346500,446000,446000,446000,446000,5
|
|
20230616,092500,102116500,446000,446500,446500,446000,38
|
|
20230616,092400,85152000,446500,446500,446500,446500,1
|
|
20230616,092300,84705500,446500,446500,447000,446500,5
|
|
20230616,092200,82472500,446500,446500,446500,446500,1
|
|
20230616,092100,82026000,446500,446500,446500,446500,4
|
|
20230616,092000,80240000,446500,446500,446500,446500,1
|
|
20230616,091900,79793500,446500,447000,447000,446500,7
|
|
20230616,091800,76666000,446500,446500,446500,446500,4
|
|
20230616,091700,74880000,446500,446500,446500,446500,3
|
|
20230616,091600,73540500,446500,447000,447000,446500,20
|
|
20230616,091500,64609500,446500,446500,446500,446500,3
|
|
20230616,091400,63270000,446000,446500,446500,446000,3
|
|
20230616,091300,61931500,447000,446500,447000,446500,19
|
|
20230616,091200,53447500,446000,446000,446000,446000,4
|
|
20230616,091100,51663500,446500,445000,446500,445000,23
|
|
20230616,091000,41413000,445000,445500,445500,445000,5
|
|
20230616,090900,39186500,445000,445000,445500,445000,6
|
|
20230616,090800,36515500,445000,445000,445000,445000,1
|
|
20230616,090700,36070500,445500,445500,445500,445500,0
|
|
20230616,090600,36070500,445500,445500,445500,445500,3
|
|
20230616,090500,34734000,446000,446000,446500,446000,7
|
|
20230616,090400,31611500,446500,445500,446500,445000,11
|
|
20230616,090300,26707500,446000,445500,446000,445500,7
|
|
20230616,090200,23586500,446000,445500,446000,445500,3
|
|
20230616,090100,22249000,445500,445000,445500,444500,12
|
|
20230616,090000,16908500,446000,444500,446000,444500,38
|