587 lines
33 KiB
CSV
587 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230620,184400,2671751000,424000,424000,424000,424000,157
|
|
20230620,184300,2671751000,424000,424000,424000,424000,0
|
|
20230620,184200,2671751000,424000,424000,424000,424000,0
|
|
20230620,184100,2671751000,424000,424000,424000,424000,0
|
|
20230620,184000,2671751000,424000,424000,424000,424000,0
|
|
20230620,183900,2671751000,424000,424000,424000,424000,0
|
|
20230620,183800,2671751000,424000,424000,424000,424000,0
|
|
20230620,183700,2671751000,424000,424000,424000,424000,0
|
|
20230620,183600,2671751000,424000,424000,424000,424000,0
|
|
20230620,183500,2671751000,424000,424000,424000,424000,0
|
|
20230620,183400,2671751000,424000,424000,424000,424000,0
|
|
20230620,183300,2671751000,424000,424000,424000,424000,0
|
|
20230620,183200,2671751000,424000,424000,424000,424000,0
|
|
20230620,183100,2671751000,424000,424000,424000,424000,0
|
|
20230620,183000,2671751000,424000,424000,424000,424000,0
|
|
20230620,182900,2671751000,424000,424000,424000,424000,0
|
|
20230620,182800,2671751000,424000,424000,424000,424000,0
|
|
20230620,182700,2671751000,424000,424000,424000,424000,0
|
|
20230620,182600,2671751000,424000,424000,424000,424000,0
|
|
20230620,182500,2671751000,424000,424000,424000,424000,0
|
|
20230620,182400,2671751000,424000,424000,424000,424000,0
|
|
20230620,182300,2671751000,424000,424000,424000,424000,0
|
|
20230620,182200,2671751000,424000,424000,424000,424000,0
|
|
20230620,182100,2671751000,424000,424000,424000,424000,0
|
|
20230620,182000,2671751000,424000,424000,424000,424000,0
|
|
20230620,181900,2671751000,424000,424000,424000,424000,0
|
|
20230620,181800,2671751000,424000,424000,424000,424000,0
|
|
20230620,181700,2671751000,424000,424000,424000,424000,0
|
|
20230620,181600,2671751000,424000,424000,424000,424000,0
|
|
20230620,181500,2671751000,424000,424000,424000,424000,0
|
|
20230620,181400,2671751000,424000,424000,424000,424000,157
|
|
20230620,181300,2671751000,424000,424000,424000,424000,0
|
|
20230620,181200,2671751000,424000,424000,424000,424000,0
|
|
20230620,181100,2671751000,424000,424000,424000,424000,0
|
|
20230620,181000,2671751000,424000,424000,424000,424000,0
|
|
20230620,180900,2671751000,424000,424000,424000,424000,0
|
|
20230620,180800,2671751000,424000,424000,424000,424000,0
|
|
20230620,180700,2671751000,424000,424000,424000,424000,0
|
|
20230620,180600,2671751000,424000,424000,424000,424000,0
|
|
20230620,180500,2671751000,424000,424000,424000,424000,0
|
|
20230620,180400,2671751000,424000,424000,424000,424000,0
|
|
20230620,180300,2671751000,424000,424000,424000,424000,0
|
|
20230620,180200,2671751000,424000,424000,424000,424000,0
|
|
20230620,180100,2671751000,424000,424000,424000,424000,0
|
|
20230620,180000,2671751000,424000,424000,424000,424000,0
|
|
20230620,175900,2671751000,424000,424000,424000,424000,0
|
|
20230620,175800,2671751000,424000,424000,424000,424000,0
|
|
20230620,175700,2671751000,424000,424000,424000,424000,0
|
|
20230620,175600,2671751000,424000,424000,424000,424000,0
|
|
20230620,175500,2671751000,424000,424000,424000,424000,0
|
|
20230620,175400,2671751000,424000,424000,424000,424000,0
|
|
20230620,175300,2671751000,424000,424000,424000,424000,0
|
|
20230620,175200,2671751000,424000,424000,424000,424000,0
|
|
20230620,175100,2671751000,424000,424000,424000,424000,0
|
|
20230620,175000,2671751000,424000,424000,424000,424000,0
|
|
20230620,174900,2671751000,424000,424000,424000,424000,0
|
|
20230620,174800,2671751000,424000,424000,424000,424000,0
|
|
20230620,174700,2671751000,424000,424000,424000,424000,0
|
|
20230620,174600,2671751000,424000,424000,424000,424000,0
|
|
20230620,174500,2671751000,424000,424000,424000,424000,0
|
|
20230620,174400,2671751000,424000,424000,424000,424000,157
|
|
20230620,174300,2671751000,424000,424000,424000,424000,0
|
|
20230620,174200,2671751000,424000,424000,424000,424000,0
|
|
20230620,174100,2671751000,424000,424000,424000,424000,0
|
|
20230620,174000,2671751000,424000,424000,424000,424000,0
|
|
20230620,173900,2671751000,424000,424000,424000,424000,0
|
|
20230620,173800,2671751000,424000,424000,424000,424000,0
|
|
20230620,173700,2671751000,424000,424000,424000,424000,0
|
|
20230620,173600,2671751000,424000,424000,424000,424000,0
|
|
20230620,173500,2671751000,424000,424000,424000,424000,0
|
|
20230620,173400,2671751000,424000,424000,424000,424000,0
|
|
20230620,173300,2671751000,424000,424000,424000,424000,0
|
|
20230620,173200,2671751000,424000,424000,424000,424000,0
|
|
20230620,173100,2671751000,424000,424000,424000,424000,0
|
|
20230620,173000,2671751000,424000,424000,424000,424000,0
|
|
20230620,172900,2671751000,424000,424000,424000,424000,0
|
|
20230620,172800,2671751000,424000,424000,424000,424000,0
|
|
20230620,172700,2671751000,424000,424000,424000,424000,0
|
|
20230620,172600,2671751000,424000,424000,424000,424000,0
|
|
20230620,172500,2671751000,424000,424000,424000,424000,0
|
|
20230620,172400,2671751000,424000,424000,424000,424000,0
|
|
20230620,172300,2671751000,424000,424000,424000,424000,0
|
|
20230620,172200,2671751000,424000,424000,424000,424000,0
|
|
20230620,172100,2671751000,424000,424000,424000,424000,0
|
|
20230620,172000,2671751000,424000,424000,424000,424000,0
|
|
20230620,171900,2671751000,424000,424000,424000,424000,0
|
|
20230620,171800,2671751000,424000,424000,424000,424000,0
|
|
20230620,171700,2671751000,424000,424000,424000,424000,0
|
|
20230620,171600,2671751000,424000,424000,424000,424000,0
|
|
20230620,171500,2671751000,424000,424000,424000,424000,0
|
|
20230620,171400,2671751000,424000,424000,424000,424000,157
|
|
20230620,171300,2671751000,424000,424000,424000,424000,0
|
|
20230620,171200,2671751000,424000,424000,424000,424000,0
|
|
20230620,171100,2671751000,424000,424000,424000,424000,0
|
|
20230620,171000,2671751000,424000,424000,424000,424000,0
|
|
20230620,170900,2671751000,424000,424000,424000,424000,0
|
|
20230620,170800,2671751000,424000,424000,424000,424000,0
|
|
20230620,170700,2671751000,424000,424000,424000,424000,0
|
|
20230620,170600,2671751000,424000,424000,424000,424000,0
|
|
20230620,170500,2671751000,424000,424000,424000,424000,0
|
|
20230620,170400,2671751000,424000,424000,424000,424000,0
|
|
20230620,170300,2671751000,424000,424000,424000,424000,0
|
|
20230620,170200,2671751000,424000,424000,424000,424000,0
|
|
20230620,170100,2671751000,424000,424000,424000,424000,0
|
|
20230620,170000,2671751000,424000,424000,424000,424000,0
|
|
20230620,165900,2671751000,424000,424000,424000,424000,0
|
|
20230620,165800,2671751000,424000,424000,424000,424000,0
|
|
20230620,165700,2671751000,424000,424000,424000,424000,0
|
|
20230620,165600,2671751000,424000,424000,424000,424000,0
|
|
20230620,165500,2671751000,424000,424000,424000,424000,0
|
|
20230620,165400,2671751000,424000,424000,424000,424000,0
|
|
20230620,165300,2671751000,424000,424000,424000,424000,0
|
|
20230620,165200,2671751000,424000,424000,424000,424000,0
|
|
20230620,165100,2671751000,424000,424000,424000,424000,0
|
|
20230620,165000,2671751000,424000,424000,424000,424000,0
|
|
20230620,164900,2671751000,424000,424000,424000,424000,0
|
|
20230620,164800,2671751000,424000,424000,424000,424000,0
|
|
20230620,164700,2671751000,424000,424000,424000,424000,0
|
|
20230620,164600,2671751000,424000,424000,424000,424000,0
|
|
20230620,164500,2671751000,424000,424000,424000,424000,0
|
|
20230620,164400,2671751000,424000,424000,424000,424000,157
|
|
20230620,164300,2671751000,424000,424000,424000,424000,0
|
|
20230620,164200,2671751000,424000,424000,424000,424000,0
|
|
20230620,164100,2671751000,424000,424000,424000,424000,0
|
|
20230620,164000,2671751000,424000,424000,424000,424000,0
|
|
20230620,163900,2671751000,424000,424000,424000,424000,0
|
|
20230620,163800,2671751000,424000,424000,424000,424000,0
|
|
20230620,163700,2671751000,424000,424000,424000,424000,0
|
|
20230620,163600,2671751000,424000,424000,424000,424000,0
|
|
20230620,163500,2671751000,424000,424000,424000,424000,0
|
|
20230620,163400,2671751000,424000,424000,424000,424000,0
|
|
20230620,163300,2671751000,424000,424000,424000,424000,0
|
|
20230620,163200,2671751000,424000,424000,424000,424000,0
|
|
20230620,163100,2671751000,424000,424000,424000,424000,0
|
|
20230620,163000,2671751000,424000,424000,424000,424000,0
|
|
20230620,162900,2671751000,424000,424000,424000,424000,0
|
|
20230620,162800,2671751000,424000,424000,424000,424000,0
|
|
20230620,162700,2671751000,424000,424000,424000,424000,0
|
|
20230620,162600,2671751000,424000,424000,424000,424000,0
|
|
20230620,162500,2671751000,424000,424000,424000,424000,0
|
|
20230620,162400,2671751000,424000,424000,424000,424000,0
|
|
20230620,162300,2671751000,424000,424000,424000,424000,0
|
|
20230620,162200,2671751000,424000,424000,424000,424000,0
|
|
20230620,162100,2671751000,424000,424000,424000,424000,0
|
|
20230620,162000,2671751000,424000,424000,424000,424000,0
|
|
20230620,161900,2671751000,424000,424000,424000,424000,0
|
|
20230620,161800,2671751000,424000,424000,424000,424000,0
|
|
20230620,161700,2671751000,424000,424000,424000,424000,0
|
|
20230620,161600,2671751000,424000,424000,424000,424000,0
|
|
20230620,161500,2671751000,424000,424000,424000,424000,0
|
|
20230620,161400,2671751000,424000,424000,424000,424000,157
|
|
20230620,161300,2671751000,424000,424000,424000,424000,0
|
|
20230620,161200,2671751000,424000,424000,424000,424000,0
|
|
20230620,161100,2671751000,424000,424000,424000,424000,0
|
|
20230620,161000,2671751000,424000,424000,424000,424000,0
|
|
20230620,160900,2671751000,424000,424000,424000,424000,0
|
|
20230620,160800,2671751000,424000,424000,424000,424000,0
|
|
20230620,160700,2671751000,424000,424000,424000,424000,0
|
|
20230620,160600,2671751000,424000,424000,424000,424000,0
|
|
20230620,160500,2671751000,424000,424000,424000,424000,0
|
|
20230620,160400,2671751000,424000,424000,424000,424000,0
|
|
20230620,160300,2671751000,424000,424000,424000,424000,0
|
|
20230620,160200,2671751000,424000,424000,424000,424000,0
|
|
20230620,160100,2671751000,424000,424000,424000,424000,0
|
|
20230620,160000,2671751000,424000,424000,424000,424000,0
|
|
20230620,155900,2671751000,424000,424000,424000,424000,0
|
|
20230620,155800,2671751000,424000,424000,424000,424000,0
|
|
20230620,155700,2671751000,424000,424000,424000,424000,0
|
|
20230620,155600,2671751000,424000,424000,424000,424000,0
|
|
20230620,155500,2671751000,424000,424000,424000,424000,0
|
|
20230620,155400,2671751000,424000,424000,424000,424000,0
|
|
20230620,155300,2671751000,424000,424000,424000,424000,0
|
|
20230620,155200,2671751000,424000,424000,424000,424000,0
|
|
20230620,155100,2671751000,424000,424000,424000,424000,0
|
|
20230620,155000,2671751000,424000,424000,424000,424000,0
|
|
20230620,154900,2671751000,424000,424000,424000,424000,0
|
|
20230620,154800,2671751000,424000,424000,424000,424000,0
|
|
20230620,154700,2671751000,424000,424000,424000,424000,0
|
|
20230620,154600,2671751000,424000,424000,424000,424000,0
|
|
20230620,154500,2671751000,424000,424000,424000,424000,0
|
|
20230620,154400,2671751000,424000,424000,424000,424000,157
|
|
20230620,154300,2671751000,424000,424000,424000,424000,0
|
|
20230620,154200,2671751000,424000,424000,424000,424000,0
|
|
20230620,154100,2671751000,424000,424000,424000,424000,0
|
|
20230620,154000,2671751000,424000,424000,424000,424000,0
|
|
20230620,153900,2671751000,424000,424000,424000,424000,0
|
|
20230620,153800,2671751000,424000,424000,424000,424000,0
|
|
20230620,153700,2671751000,424000,424000,424000,424000,0
|
|
20230620,153600,2671751000,424000,424000,424000,424000,0
|
|
20230620,153500,2671751000,424000,424000,424000,424000,0
|
|
20230620,153400,2671751000,424000,424000,424000,424000,0
|
|
20230620,153300,2671751000,424000,424000,424000,424000,0
|
|
20230620,153200,2671751000,424000,424000,424000,424000,0
|
|
20230620,153100,2671751000,424000,424000,424000,424000,0
|
|
20230620,153000,2671751000,424000,424000,424000,424000,157
|
|
20230620,152900,2605183000,424000,424000,424000,424000,0
|
|
20230620,152800,2605183000,424000,424000,424000,424000,0
|
|
20230620,152700,2605183000,424000,424000,424000,424000,0
|
|
20230620,152600,2605183000,424000,424000,424000,424000,0
|
|
20230620,152500,2605183000,424000,424000,424000,424000,0
|
|
20230620,152400,2605183000,424000,424000,424000,424000,0
|
|
20230620,152300,2605183000,424000,424000,424000,424000,0
|
|
20230620,152200,2605183000,424000,424000,424000,424000,0
|
|
20230620,152100,2605183000,424000,424000,424000,424000,0
|
|
20230620,152000,2605183000,424000,424000,424000,424000,0
|
|
20230620,151900,2605183000,424000,424000,424000,424000,123
|
|
20230620,151800,2553031000,423500,424000,424000,423500,28
|
|
20230620,151700,2541160500,424000,423500,424000,423500,55
|
|
20230620,151600,2517867000,424000,424000,424000,423500,21
|
|
20230620,151500,2508964000,424000,423500,424000,423500,8
|
|
20230620,151400,2505574000,424000,423500,424000,423500,30
|
|
20230620,151300,2492866500,423500,423500,424000,423500,18
|
|
20230620,151200,2485243000,423500,424000,424000,423500,12
|
|
20230620,151100,2480158000,423500,424000,424000,423500,28
|
|
20230620,151000,2468293000,424500,424000,424500,424000,19
|
|
20230620,150900,2460235000,424000,424000,424000,424000,33
|
|
20230620,150800,2446243000,424000,424000,424000,424000,0
|
|
20230620,150700,2446243000,424000,424500,424500,424000,13
|
|
20230620,150600,2440729500,424000,424000,424000,424000,2
|
|
20230620,150500,2439881500,424500,424000,424500,424000,111
|
|
20230620,150400,2392811500,424000,424000,424500,424000,7
|
|
20230620,150300,2389841500,424500,424500,424500,424500,1
|
|
20230620,150200,2389417000,424000,424000,424000,424000,18
|
|
20230620,150100,2381785000,424000,424500,424500,424000,4
|
|
20230620,150000,2380087500,424500,425000,425000,424000,7
|
|
20230620,145900,2377118000,424500,424500,424500,424000,25
|
|
20230620,145800,2366513500,424000,424500,424500,424000,13
|
|
20230620,145700,2360996000,424500,424000,424500,424000,40
|
|
20230620,145600,2344020500,424000,424000,424000,424000,4
|
|
20230620,145500,2342324500,424500,424000,424500,424000,14
|
|
20230620,145400,2336386000,424000,424000,424000,424000,11
|
|
20230620,145300,2331722000,424500,424000,424500,424000,11
|
|
20230620,145200,2327057500,424000,424500,424500,424000,3
|
|
20230620,145100,2325785000,424000,424500,424500,424000,23
|
|
20230620,145000,2316032000,424500,424500,424500,424500,9
|
|
20230620,144900,2312211500,424500,424000,424500,424000,111
|
|
20230620,144800,2265097500,424000,424000,424000,424000,0
|
|
20230620,144700,2265097500,424000,424000,424000,424000,16
|
|
20230620,144600,2258313500,424000,424000,424000,424000,81
|
|
20230620,144500,2223969500,424500,424500,424500,424500,0
|
|
20230620,144400,2223969500,424500,424500,424500,424500,2
|
|
20230620,144300,2223120500,424000,424000,424000,424000,12
|
|
20230620,144200,2218032500,424000,424000,424000,424000,9
|
|
20230620,144100,2214216500,424000,424000,424000,424000,21
|
|
20230620,144000,2205312500,424000,424000,424000,424000,0
|
|
20230620,143900,2205312500,424000,424000,424000,424000,9
|
|
20230620,143800,2201496500,424500,424000,424500,424000,13
|
|
20230620,143700,2195983500,424500,424500,424500,424500,5
|
|
20230620,143600,2193861000,424500,424000,424500,424000,12
|
|
20230620,143500,2188768500,424000,424000,424000,424000,20
|
|
20230620,143400,2180288500,424500,424500,424500,424500,26
|
|
20230620,143300,2169251500,424500,424000,424500,424000,44
|
|
20230620,143200,2150578500,424000,424000,424000,424000,0
|
|
20230620,143100,2150578500,424000,424000,424000,424000,20
|
|
20230620,143000,2142098500,424500,424500,424500,424500,10
|
|
20230620,142900,2137853500,424500,424000,424500,424000,21
|
|
20230620,142800,2128949000,424000,424000,424000,424000,3
|
|
20230620,142700,2127677000,424500,424500,424500,424500,0
|
|
20230620,142600,2127677000,424500,424000,424500,424000,21
|
|
20230620,142500,2118772500,424000,424500,424500,424000,2
|
|
20230620,142400,2117924000,424500,424500,424500,424000,125
|
|
20230620,142300,2064862500,424500,424500,424500,424500,13
|
|
20230620,142200,2059344000,424500,424500,424500,424500,20
|
|
20230620,142100,2050854000,424500,424500,425000,424500,15
|
|
20230620,142000,2044485500,425000,425000,425000,425000,9
|
|
20230620,141900,2040660500,425000,424500,425000,424500,10
|
|
20230620,141800,2036414000,424500,424500,424500,424500,20
|
|
20230620,141700,2027924000,424500,425000,425000,424500,2
|
|
20230620,141600,2027074500,425000,425000,425000,425000,1
|
|
20230620,141500,2026649500,424500,424500,424500,424500,13
|
|
20230620,141400,2021131000,424500,424500,424500,424500,9
|
|
20230620,141300,2017310500,424500,424500,424500,424500,15
|
|
20230620,141200,2010943000,424500,424500,424500,424500,0
|
|
20230620,141100,2010943000,424500,424500,424500,424500,19
|
|
20230620,141000,2002877500,424500,425000,425000,424500,3
|
|
20230620,140900,2001603500,424500,424500,424500,424500,18
|
|
20230620,140800,1993962500,424500,424500,424500,424500,2
|
|
20230620,140700,1993113500,425000,424500,425000,424500,40
|
|
20230620,140600,1976118500,424500,425000,425000,424500,11
|
|
20230620,140500,1971448500,424500,424500,424500,424500,1
|
|
20230620,140400,1971024000,425000,424500,425000,424500,12
|
|
20230620,140300,1965929500,424500,424500,424500,424500,12
|
|
20230620,140200,1960835500,424500,424500,424500,424500,11
|
|
20230620,140100,1956166000,424500,424500,425000,424500,16
|
|
20230620,140000,1949373500,424500,424500,425000,424500,64
|
|
20230620,135900,1922200000,424500,425000,425000,424500,157
|
|
20230620,135800,1855483500,425000,425000,425500,425000,197
|
|
20230620,135700,1771743500,425500,425000,425500,425000,30
|
|
20230620,135600,1758991000,425000,425000,425000,425000,6
|
|
20230620,135500,1756441000,425500,425000,425500,425000,16
|
|
20230620,135400,1749636500,425500,425500,425500,425000,93
|
|
20230620,135300,1710072000,425000,425000,425000,425000,16
|
|
20230620,135200,1703272000,425000,425000,425000,425000,12
|
|
20230620,135100,1698172000,425000,425000,425500,425000,18
|
|
20230620,135000,1690521000,425000,425000,425000,425000,13
|
|
20230620,134900,1684996000,425500,425000,425500,425000,16
|
|
20230620,134800,1678195500,425000,425000,425000,425000,13
|
|
20230620,134700,1672670500,425000,425000,425000,425000,15
|
|
20230620,134600,1666295500,425000,425000,425000,425000,58
|
|
20230620,134500,1641645500,425000,425000,425500,425000,29
|
|
20230620,134400,1629319500,425000,425000,425000,425000,3
|
|
20230620,134300,1628044500,425000,425000,425500,425000,19
|
|
20230620,134200,1619967500,425000,425000,425000,425000,22
|
|
20230620,134100,1610617500,425000,425000,425000,425000,20
|
|
20230620,134000,1602117500,425500,425000,425500,425000,26
|
|
20230620,133900,1591065000,425000,425000,425500,425000,5
|
|
20230620,133800,1588939500,425000,425000,425000,425000,16
|
|
20230620,133700,1582139500,425000,425000,425000,425000,17
|
|
20230620,133600,1574914500,425000,425000,425000,425000,3
|
|
20230620,133500,1573639500,425000,425000,425000,425000,17
|
|
20230620,133400,1566414500,425000,425000,425000,425000,18
|
|
20230620,133300,1558764500,425000,425000,425500,425000,27
|
|
20230620,133200,1547289000,425000,425500,425500,425000,3
|
|
20230620,133100,1546013500,425000,425500,425500,425000,4
|
|
20230620,133000,1544313000,425500,425500,425500,425000,31
|
|
20230620,132900,1531124000,425500,425500,425500,425500,10
|
|
20230620,132800,1526869000,425500,425500,425500,425500,4
|
|
20230620,132700,1525167000,426000,425500,426000,425500,22
|
|
20230620,132600,1515803500,425500,425500,425500,425500,27
|
|
20230620,132500,1504315000,425500,425500,425500,425500,16
|
|
20230620,132400,1497507000,425500,425500,425500,425500,48
|
|
20230620,132300,1477083000,426000,426000,426000,425500,57
|
|
20230620,132200,1452828500,425500,425500,425500,425500,11
|
|
20230620,132100,1448148000,425500,425500,425500,425500,4
|
|
20230620,132000,1446446000,425500,426000,426000,425500,5
|
|
20230620,131900,1444318000,425500,425500,425500,425500,5
|
|
20230620,131800,1442190500,425500,425500,425500,425500,0
|
|
20230620,131700,1442190500,425500,426000,426000,425500,186
|
|
20230620,131600,1362956500,426000,426000,426000,426000,4
|
|
20230620,131500,1361252500,426000,426500,426500,426000,18
|
|
20230620,131400,1353584000,426000,426000,426000,426000,48
|
|
20230620,131300,1333136000,426000,426000,426000,426000,1
|
|
20230620,131200,1332710000,426000,426000,426000,426000,6
|
|
20230620,131100,1330154000,426000,426000,426000,426000,4
|
|
20230620,131000,1328450000,426000,426500,426500,426000,46
|
|
20230620,130900,1308832500,426500,426500,426500,426500,5
|
|
20230620,130800,1306700000,426500,426500,426500,426500,3
|
|
20230620,130700,1305420500,426500,426500,426500,426500,3
|
|
20230620,130600,1304141000,426500,426500,426500,426500,5
|
|
20230620,130500,1302008500,426500,426500,426500,426500,13
|
|
20230620,130400,1296464000,426500,426500,426500,426500,22
|
|
20230620,130300,1287081000,426500,426500,426500,426500,2
|
|
20230620,130200,1286228000,426500,426500,426500,426500,2
|
|
20230620,130100,1285375000,426500,427000,427000,426500,55
|
|
20230620,130000,1261916500,426500,427000,427000,426500,4
|
|
20230620,125900,1260210000,426500,426500,426500,426500,6
|
|
20230620,125800,1257651000,426500,426500,426500,426500,0
|
|
20230620,125700,1257651000,426500,426500,426500,426500,1
|
|
20230620,125600,1257224500,426500,426500,427000,426500,14
|
|
20230620,125500,1251253000,426500,427000,427000,426500,2
|
|
20230620,125400,1250399500,427000,427000,427000,427000,2
|
|
20230620,125300,1249545500,426500,426500,426500,426500,11
|
|
20230620,125200,1244854000,427000,426500,427000,426500,11
|
|
20230620,125100,1240157500,426500,426500,426500,426500,3
|
|
20230620,125000,1238878000,426500,426500,426500,426500,6
|
|
20230620,124900,1236319000,426500,426500,426500,426500,5
|
|
20230620,124800,1234186500,426500,426500,426500,426500,6
|
|
20230620,124700,1231627500,427000,427000,427000,427000,1
|
|
20230620,124600,1231200500,427000,427000,427000,427000,3
|
|
20230620,124500,1229919500,427000,427000,427000,427000,13
|
|
20230620,124400,1224368500,427000,427000,427000,427000,0
|
|
20230620,124300,1224368500,427000,427000,427000,427000,8
|
|
20230620,124200,1220952500,427500,427000,427500,427000,8
|
|
20230620,124100,1217535500,427000,427000,427000,427000,0
|
|
20230620,124000,1217535500,427000,427000,427000,427000,6
|
|
20230620,123900,1214973500,427000,427000,427500,427000,10
|
|
20230620,123800,1210702500,427000,427000,427000,426500,14
|
|
20230620,123700,1204728000,427000,427000,427000,427000,2
|
|
20230620,123600,1203874000,427000,427000,427000,427000,2
|
|
20230620,123500,1203020000,427000,427000,427000,427000,5
|
|
20230620,123400,1200885000,427000,427000,427000,427000,6
|
|
20230620,123300,1198323000,427000,427000,427500,427000,13
|
|
20230620,123200,1192771500,426500,427000,427000,426500,7
|
|
20230620,123100,1189785000,426500,427000,427000,426500,6
|
|
20230620,123000,1187223500,426500,426500,427000,426500,32
|
|
20230620,122900,1173565000,426500,427000,427000,426500,6
|
|
20230620,122800,1171005000,426500,426500,426500,426500,4
|
|
20230620,122700,1169299000,426500,426500,426500,426500,43
|
|
20230620,122600,1150959500,426500,426500,427000,426500,13
|
|
20230620,122500,1145410000,426500,426500,426500,426500,3
|
|
20230620,122400,1144130500,426500,426500,427000,426500,23
|
|
20230620,122300,1134313000,427000,426500,427000,426500,3
|
|
20230620,122200,1133033000,426500,426500,426500,426500,9
|
|
20230620,122100,1129194500,426500,426500,426500,426500,1
|
|
20230620,122000,1128768000,426500,426500,426500,426500,3
|
|
20230620,121900,1127488500,426500,426500,426500,426500,9
|
|
20230620,121800,1123650000,426500,426500,427000,426500,6
|
|
20230620,121700,1121089500,427000,427000,427000,426500,9
|
|
20230620,121600,1117248000,426500,426500,426500,426500,15
|
|
20230620,121500,1110850500,426500,426500,427000,426500,7
|
|
20230620,121400,1107864000,426500,426500,426500,426500,10
|
|
20230620,121300,1103599000,426500,426500,426500,426500,2
|
|
20230620,121200,1102746000,427000,426500,427000,426500,4
|
|
20230620,121100,1101039500,427000,426500,427000,426500,8
|
|
20230620,121000,1097627000,427000,427000,427000,426500,16
|
|
20230620,120900,1090800500,426500,426500,426500,426500,12
|
|
20230620,120800,1085682500,426500,426500,426500,426500,8
|
|
20230620,120700,1082270500,426500,426500,427000,426500,5
|
|
20230620,120600,1080137500,427000,426500,427000,426500,6
|
|
20230620,120500,1077578000,426500,426500,426500,426500,1
|
|
20230620,120400,1077151500,426500,427000,427000,426500,20
|
|
20230620,120300,1068616000,426500,426500,426500,426500,3
|
|
20230620,120200,1067336500,426500,426500,426500,426500,6
|
|
20230620,120100,1064777500,426500,426500,426500,426500,11
|
|
20230620,120000,1060086000,427000,426500,427000,426500,24
|
|
20230620,115900,1049840000,426500,426500,426500,426500,1
|
|
20230620,115800,1049413500,426500,426500,426500,426500,6
|
|
20230620,115700,1046854500,427000,426500,427000,426500,10
|
|
20230620,115600,1042588500,426500,426500,426500,426500,3
|
|
20230620,115500,1041309000,426500,426500,427000,426500,14
|
|
20230620,115400,1035337000,426500,426500,426500,426500,1
|
|
20230620,115300,1034910500,426500,427000,427000,426500,19
|
|
20230620,115200,1026799000,427500,427500,427500,427500,4
|
|
20230620,115100,1025089000,427000,427500,427500,427000,7
|
|
20230620,115000,1022098500,427000,427000,427500,427000,8
|
|
20230620,114900,1018682000,427000,427000,427000,427000,2
|
|
20230620,114800,1017828000,427000,427000,427000,427000,6
|
|
20230620,114700,1015266000,427000,427000,427500,427000,17
|
|
20230620,114600,1008002000,427000,427000,427000,427000,1
|
|
20230620,114500,1007575000,427000,427000,427500,427000,12
|
|
20230620,114400,1002450000,427000,427000,427000,427000,3
|
|
20230620,114300,1001169000,427000,427000,427000,427000,7
|
|
20230620,114200,998180000,427000,427000,427000,427000,10
|
|
20230620,114100,993910000,427000,427000,427000,427000,1
|
|
20230620,114000,993483000,427000,427000,427000,427000,9
|
|
20230620,113900,989640000,427000,427000,427000,427000,0
|
|
20230620,113800,989640000,427000,427000,427000,427000,7
|
|
20230620,113700,986651000,427500,427000,427500,427000,6
|
|
20230620,113600,984088500,427000,427000,427000,427000,9
|
|
20230620,113500,980245500,427000,427000,427500,427000,8
|
|
20230620,113400,976829000,427000,427000,427500,427000,9
|
|
20230620,113300,972985000,427500,427000,427500,427000,4
|
|
20230620,113200,971276500,427000,427000,427000,427000,4
|
|
20230620,113100,969568500,427000,427000,427000,427000,44
|
|
20230620,113000,950780500,427500,427000,427500,427000,4
|
|
20230620,112900,949071500,427500,427000,427500,427000,8
|
|
20230620,112800,945655000,427000,427000,427000,427000,0
|
|
20230620,112700,945655000,427000,427000,427500,427000,9
|
|
20230620,112600,941810500,427000,427000,427500,427000,16
|
|
20230620,112500,934973500,427500,427000,427500,427000,3
|
|
20230620,112400,933692000,427000,427000,427500,427000,123
|
|
20230620,112300,881118500,427000,427500,427500,427000,12
|
|
20230620,112200,875990500,427000,427000,427000,427000,2
|
|
20230620,112100,875136500,427000,427500,427500,427000,7
|
|
20230620,112000,872145000,427000,426500,427000,426500,35
|
|
20230620,111900,857204000,427000,426500,427000,426500,34
|
|
20230620,111800,842689000,426500,426500,427000,426500,51
|
|
20230620,111700,820914500,426500,427000,427000,426500,21
|
|
20230620,111600,811948000,426500,426500,426500,426500,13
|
|
20230620,111500,806403500,426500,426500,426500,426500,0
|
|
20230620,111400,806403500,426500,427000,427000,426500,9
|
|
20230620,111300,802563000,427000,426500,427000,426500,6
|
|
20230620,111200,800003000,426500,427500,427500,426500,250
|
|
20230620,111100,693220000,427500,427500,427500,427500,3
|
|
20230620,111000,691937500,427500,428000,428000,427500,8
|
|
20230620,110900,688516000,427500,427500,427500,427500,8
|
|
20230620,110800,685096000,427500,427500,427500,427500,9
|
|
20230620,110700,681248500,427500,427500,427500,427500,4
|
|
20230620,110600,679538500,427500,427500,427500,427500,3
|
|
20230620,110500,678256000,427500,427500,427500,427500,12
|
|
20230620,110400,673126000,427500,428000,428000,427500,2
|
|
20230620,110300,672270500,427500,427500,427500,427500,7
|
|
20230620,110200,669278000,427500,427500,427500,427500,6
|
|
20230620,110100,666713000,427500,428000,428000,427500,7
|
|
20230620,110000,663720000,427500,428000,428000,427500,10
|
|
20230620,105900,659444500,427500,427500,427500,427500,4
|
|
20230620,105800,657734500,427500,427500,427500,427500,11
|
|
20230620,105700,653032000,427500,427500,427500,427500,7
|
|
20230620,105600,650039500,427500,427500,427500,427500,0
|
|
20230620,105500,650039500,427500,427500,427500,427500,1
|
|
20230620,105400,649612000,428000,428000,428000,428000,0
|
|
20230620,105300,649612000,428000,428000,428000,428000,0
|
|
20230620,105200,649612000,428000,428000,428000,428000,3
|
|
20230620,105100,648328000,428000,428000,428000,428000,0
|
|
20230620,105000,648328000,428000,428000,428000,428000,1
|
|
20230620,104900,647900000,427500,428000,428000,427500,2
|
|
20230620,104800,647044500,428000,428000,428000,428000,2
|
|
20230620,104700,646188500,428000,428000,428000,428000,0
|
|
20230620,104600,646188500,428000,428000,428000,428000,1
|
|
20230620,104500,645760500,427500,428000,428000,427500,2
|
|
20230620,104400,644905000,427500,427500,427500,427500,10
|
|
20230620,104300,640630000,427500,427500,427500,427500,15
|
|
20230620,104200,634217500,427500,427500,427500,427500,2
|
|
20230620,104100,633362500,427500,427500,427500,427500,27
|
|
20230620,104000,621820000,427000,427000,427000,427000,1
|
|
20230620,103900,621393000,427000,427000,427000,427000,0
|
|
20230620,103800,621393000,427000,427000,427000,427000,8
|
|
20230620,103700,617977000,427000,427500,427500,427000,10
|
|
20230620,103600,613703000,427500,427500,427500,427500,67
|
|
20230620,103500,585060500,427500,427500,427500,427500,6
|
|
20230620,103400,582495500,427500,427500,427500,427500,7
|
|
20230620,103300,579503000,427500,427500,427500,427500,2
|
|
20230620,103200,578648000,427500,427500,427500,427500,7
|
|
20230620,103100,575655500,427500,427500,427500,427500,1
|
|
20230620,103000,575228000,427500,427500,427500,427000,70
|
|
20230620,102900,545306000,427500,428000,428000,427500,10
|
|
20230620,102800,541029500,428000,428000,428000,428000,10
|
|
20230620,102700,536749500,428000,427500,428000,427500,6
|
|
20230620,102600,534184000,427500,427500,427500,427500,1
|
|
20230620,102500,533756500,428000,428000,428000,428000,0
|
|
20230620,102400,533756500,428000,428000,428000,428000,4
|
|
20230620,102300,532044500,427500,427500,427500,427500,0
|
|
20230620,102200,532044500,427500,427500,427500,427500,1
|
|
20230620,102100,531617000,428000,428000,428000,428000,3
|
|
20230620,102000,530333000,428000,428000,428000,428000,10
|
|
20230620,101900,526053000,428000,428000,428000,428000,0
|
|
20230620,101800,526053000,428000,428000,428000,428000,7
|
|
20230620,101700,523057000,428000,428000,428000,428000,9
|
|
20230620,101600,519205000,428000,428000,428000,428000,11
|
|
20230620,101500,514497000,428000,428000,428000,428000,7
|
|
20230620,101400,511501000,428000,428500,428500,428000,6
|
|
20230620,101300,508932000,428000,428000,428000,428000,2
|
|
20230620,101200,508076000,428500,428000,428500,428000,7
|
|
20230620,101100,505079500,428000,428000,428000,428000,0
|
|
20230620,101000,505079500,428000,428500,428500,428000,16
|
|
20230620,100900,498225500,428000,428000,428000,428000,2
|
|
20230620,100800,497369500,428000,428000,428000,428000,0
|
|
20230620,100700,497369500,428000,428500,428500,428000,25
|
|
20230620,100600,486663500,428000,428500,428500,428000,86
|
|
20230620,100500,449852500,428500,428500,428500,428500,10
|
|
20230620,100400,445567500,428500,428500,428500,428500,3
|
|
20230620,100300,444282000,428500,428500,428500,428500,2
|
|
20230620,100200,443425000,428500,429000,429000,428500,15
|
|
20230620,100100,436997000,428500,429000,429000,428500,5
|
|
20230620,100000,434853000,429000,429000,429000,428500,6
|
|
20230620,095900,432281000,428500,428500,428500,428500,7
|
|
20230620,095800,429281500,429000,429000,429000,428500,5
|
|
20230620,095700,427138000,429000,429000,429000,429000,0
|
|
20230620,095600,427138000,429000,428500,429000,428500,8
|
|
20230620,095500,423708000,429000,429000,429000,429000,5
|
|
20230620,095400,421563000,429000,429000,429000,429000,12
|
|
20230620,095300,416415000,428000,428500,428500,428000,24
|
|
20230620,095200,406132500,429000,429000,429000,429000,48
|
|
20230620,095100,385540500,429000,429500,429500,429000,24
|
|
20230620,095000,375233500,430000,430000,430000,430000,1
|
|
20230620,094900,374803500,430000,429500,430000,429500,23
|
|
20230620,094800,364916000,430000,430000,430000,430000,0
|
|
20230620,094700,364916000,430000,430000,430000,430000,2
|
|
20230620,094600,364056000,430000,430000,430500,430000,61
|
|
20230620,094500,337825000,430500,430500,430500,430500,1
|
|
20230620,094400,337394500,430500,430500,430500,430500,1
|
|
20230620,094300,336964000,431000,431000,431000,431000,0
|
|
20230620,094200,336964000,431000,431000,431000,430500,113
|
|
20230620,094100,288309000,431000,431000,431000,431000,2
|
|
20230620,094000,287447000,431000,430500,431000,430500,7
|
|
20230620,093900,284432000,431000,431000,431000,431000,8
|
|
20230620,093800,280984000,431000,431000,431000,431000,0
|
|
20230620,093700,280984000,431000,431000,431000,431000,3
|
|
20230620,093600,279691000,431000,431500,431500,431000,7
|
|
20230620,093500,276673500,431500,431000,431500,431000,25
|
|
20230620,093400,265897500,431000,431000,431000,431000,1
|
|
20230620,093300,265466500,431000,430500,431000,430500,13
|
|
20230620,093200,259865500,431000,431000,431000,431000,5
|
|
20230620,093100,257710500,431000,431000,431000,431000,2
|
|
20230620,093000,256848500,431000,431000,431000,431000,1
|
|
20230620,092900,256417500,430500,430500,430500,430500,7
|
|
20230620,092800,253404000,430500,431000,431000,430500,56
|
|
20230620,092700,229274000,431500,431500,432000,431500,22
|
|
20230620,092600,219780000,431500,431500,431500,431500,7
|
|
20230620,092500,216759500,431500,431000,432000,431000,20
|
|
20230620,092400,208127000,431500,431500,431500,431500,20
|
|
20230620,092300,199497000,431000,431000,431000,431000,6
|
|
20230620,092200,196911000,431000,431000,431500,431000,8
|
|
20230620,092100,193462000,431500,431000,431500,431000,27
|
|
20230620,092000,181814000,431000,431000,431000,431000,48
|
|
20230620,091900,161126000,431000,431000,431000,430500,42
|
|
20230620,091800,143026500,430500,431000,431000,430500,2
|
|
20230620,091700,142165000,431000,430500,431000,430500,11
|
|
20230620,091600,137425000,430500,430500,430500,430500,17
|
|
20230620,091500,130106500,430500,430500,431000,430500,19
|
|
20230620,091400,121924000,431000,431000,431000,430500,22
|
|
20230620,091300,112446500,430500,430500,430500,430500,5
|
|
20230620,091200,110294000,430500,430500,430500,430500,4
|
|
20230620,091100,108572000,431000,431000,431000,431000,0
|
|
20230620,091000,108572000,431000,430500,431000,430500,9
|
|
20230620,090900,104696000,431000,431000,431000,431000,5
|
|
20230620,090800,102541000,430500,431000,431000,430500,23
|
|
20230620,090700,92633500,431500,431000,431500,431000,54
|
|
20230620,090600,69335000,431000,431000,431500,431000,14
|
|
20230620,090500,63298500,431500,431500,432000,431000,52
|
|
20230620,090400,40873500,431500,431000,431500,431000,21
|
|
20230620,090300,31813500,431000,431000,431500,431000,14
|
|
20230620,090200,25779000,431000,430000,431000,430000,24
|
|
20230620,090100,15454500,430000,430000,432500,430000,6
|
|
20230620,090000,12872000,430000,429000,430000,429000,30
|