609 lines
34 KiB
CSV
609 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230622,190600,2159961000,417000,417000,417000,417000,466
|
|
20230622,190500,2159961000,417000,417000,417000,417000,0
|
|
20230622,190400,2159961000,417000,417000,417000,417000,0
|
|
20230622,190300,2159961000,417000,417000,417000,417000,0
|
|
20230622,190200,2159961000,417000,417000,417000,417000,0
|
|
20230622,190100,2159961000,417000,417000,417000,417000,0
|
|
20230622,190000,2159961000,417000,417000,417000,417000,0
|
|
20230622,185900,2159961000,417000,417000,417000,417000,0
|
|
20230622,185800,2159961000,417000,417000,417000,417000,0
|
|
20230622,185700,2159961000,417000,417000,417000,417000,0
|
|
20230622,185600,2159961000,417000,417000,417000,417000,0
|
|
20230622,185500,2159961000,417000,417000,417000,417000,0
|
|
20230622,185400,2159961000,417000,417000,417000,417000,0
|
|
20230622,185300,2159961000,417000,417000,417000,417000,0
|
|
20230622,185200,2159961000,417000,417000,417000,417000,0
|
|
20230622,185100,2159961000,417000,417000,417000,417000,0
|
|
20230622,185000,2159961000,417000,417000,417000,417000,0
|
|
20230622,184900,2159961000,417000,417000,417000,417000,0
|
|
20230622,184800,2159961000,417000,417000,417000,417000,0
|
|
20230622,184700,2159961000,417000,417000,417000,417000,0
|
|
20230622,184600,2159961000,417000,417000,417000,417000,0
|
|
20230622,184500,2159961000,417000,417000,417000,417000,0
|
|
20230622,184400,2159961000,417000,417000,417000,417000,0
|
|
20230622,184300,2159961000,417000,417000,417000,417000,0
|
|
20230622,184200,2159961000,417000,417000,417000,417000,0
|
|
20230622,184100,2159961000,417000,417000,417000,417000,0
|
|
20230622,184000,2159961000,417000,417000,417000,417000,0
|
|
20230622,183900,2159961000,417000,417000,417000,417000,0
|
|
20230622,183800,2159961000,417000,417000,417000,417000,0
|
|
20230622,183700,2159961000,417000,417000,417000,417000,0
|
|
20230622,183600,2159961000,417000,417000,417000,417000,466
|
|
20230622,183500,2159961000,417000,417000,417000,417000,0
|
|
20230622,183400,2159961000,417000,417000,417000,417000,0
|
|
20230622,183300,2159961000,417000,417000,417000,417000,0
|
|
20230622,183200,2159961000,417000,417000,417000,417000,0
|
|
20230622,183100,2159961000,417000,417000,417000,417000,0
|
|
20230622,183000,2159961000,417000,417000,417000,417000,0
|
|
20230622,182900,2159961000,417000,417000,417000,417000,0
|
|
20230622,182800,2159961000,417000,417000,417000,417000,0
|
|
20230622,182700,2159961000,417000,417000,417000,417000,0
|
|
20230622,182600,2159961000,417000,417000,417000,417000,0
|
|
20230622,182500,2159961000,417000,417000,417000,417000,0
|
|
20230622,182400,2159961000,417000,417000,417000,417000,0
|
|
20230622,182300,2159961000,417000,417000,417000,417000,0
|
|
20230622,182200,2159961000,417000,417000,417000,417000,0
|
|
20230622,182100,2159961000,417000,417000,417000,417000,0
|
|
20230622,182000,2159961000,417000,417000,417000,417000,0
|
|
20230622,181900,2159961000,417000,417000,417000,417000,0
|
|
20230622,181800,2159961000,417000,417000,417000,417000,0
|
|
20230622,181700,2159961000,417000,417000,417000,417000,0
|
|
20230622,181600,2159961000,417000,417000,417000,417000,0
|
|
20230622,181500,2159961000,417000,417000,417000,417000,0
|
|
20230622,181400,2159961000,417000,417000,417000,417000,0
|
|
20230622,181300,2159961000,417000,417000,417000,417000,0
|
|
20230622,181200,2159961000,417000,417000,417000,417000,0
|
|
20230622,181100,2159961000,417000,417000,417000,417000,0
|
|
20230622,181000,2159961000,417000,417000,417000,417000,0
|
|
20230622,180900,2159961000,417000,417000,417000,417000,0
|
|
20230622,180800,2159961000,417000,417000,417000,417000,0
|
|
20230622,180700,2159961000,417000,417000,417000,417000,0
|
|
20230622,180600,2159961000,417000,417000,417000,417000,466
|
|
20230622,180500,2159961000,417000,417000,417000,417000,0
|
|
20230622,180400,2159961000,417000,417000,417000,417000,0
|
|
20230622,180300,2159961000,417000,417000,417000,417000,0
|
|
20230622,180200,2159961000,417000,417000,417000,417000,0
|
|
20230622,180100,2159961000,417000,417000,417000,417000,0
|
|
20230622,180000,2159961000,417000,417000,417000,417000,0
|
|
20230622,175900,2159961000,417000,417000,417000,417000,0
|
|
20230622,175800,2159961000,417000,417000,417000,417000,0
|
|
20230622,175700,2159961000,417000,417000,417000,417000,0
|
|
20230622,175600,2159961000,417000,417000,417000,417000,0
|
|
20230622,175500,2159961000,417000,417000,417000,417000,0
|
|
20230622,175400,2159961000,417000,417000,417000,417000,0
|
|
20230622,175300,2159961000,417000,417000,417000,417000,0
|
|
20230622,175200,2159961000,417000,417000,417000,417000,0
|
|
20230622,175100,2159961000,417000,417000,417000,417000,0
|
|
20230622,175000,2159961000,417000,417000,417000,417000,0
|
|
20230622,174900,2159961000,417000,417000,417000,417000,0
|
|
20230622,174800,2159961000,417000,417000,417000,417000,0
|
|
20230622,174700,2159961000,417000,417000,417000,417000,0
|
|
20230622,174600,2159961000,417000,417000,417000,417000,0
|
|
20230622,174500,2159961000,417000,417000,417000,417000,0
|
|
20230622,174400,2159961000,417000,417000,417000,417000,0
|
|
20230622,174300,2159961000,417000,417000,417000,417000,0
|
|
20230622,174200,2159961000,417000,417000,417000,417000,0
|
|
20230622,174100,2159961000,417000,417000,417000,417000,0
|
|
20230622,174000,2159961000,417000,417000,417000,417000,0
|
|
20230622,173900,2159961000,417000,417000,417000,417000,0
|
|
20230622,173800,2159961000,417000,417000,417000,417000,0
|
|
20230622,173700,2159961000,417000,417000,417000,417000,0
|
|
20230622,173600,2159961000,417000,417000,417000,417000,466
|
|
20230622,173500,2159961000,417000,417000,417000,417000,0
|
|
20230622,173400,2159961000,417000,417000,417000,417000,0
|
|
20230622,173300,2159961000,417000,417000,417000,417000,0
|
|
20230622,173200,2159961000,417000,417000,417000,417000,0
|
|
20230622,173100,2159961000,417000,417000,417000,417000,0
|
|
20230622,173000,2159961000,417000,417000,417000,417000,0
|
|
20230622,172900,2159961000,417000,417000,417000,417000,0
|
|
20230622,172800,2159961000,417000,417000,417000,417000,0
|
|
20230622,172700,2159961000,417000,417000,417000,417000,0
|
|
20230622,172600,2159961000,417000,417000,417000,417000,0
|
|
20230622,172500,2159961000,417000,417000,417000,417000,0
|
|
20230622,172400,2159961000,417000,417000,417000,417000,0
|
|
20230622,172300,2159961000,417000,417000,417000,417000,0
|
|
20230622,172200,2159961000,417000,417000,417000,417000,0
|
|
20230622,172100,2159961000,417000,417000,417000,417000,0
|
|
20230622,172000,2159961000,417000,417000,417000,417000,0
|
|
20230622,171900,2159961000,417000,417000,417000,417000,0
|
|
20230622,171800,2159961000,417000,417000,417000,417000,0
|
|
20230622,171700,2159961000,417000,417000,417000,417000,0
|
|
20230622,171600,2159961000,417000,417000,417000,417000,0
|
|
20230622,171500,2159961000,417000,417000,417000,417000,0
|
|
20230622,171400,2159961000,417000,417000,417000,417000,0
|
|
20230622,171300,2159961000,417000,417000,417000,417000,0
|
|
20230622,171200,2159961000,417000,417000,417000,417000,0
|
|
20230622,171100,2159961000,417000,417000,417000,417000,0
|
|
20230622,171000,2159961000,417000,417000,417000,417000,0
|
|
20230622,170900,2159961000,417000,417000,417000,417000,0
|
|
20230622,170800,2159961000,417000,417000,417000,417000,0
|
|
20230622,170700,2159961000,417000,417000,417000,417000,0
|
|
20230622,170600,2159961000,417000,417000,417000,417000,466
|
|
20230622,170500,2159961000,417000,417000,417000,417000,0
|
|
20230622,170400,2159961000,417000,417000,417000,417000,0
|
|
20230622,170300,2159961000,417000,417000,417000,417000,0
|
|
20230622,170200,2159961000,417000,417000,417000,417000,0
|
|
20230622,170100,2159961000,417000,417000,417000,417000,0
|
|
20230622,170000,2159961000,417000,417000,417000,417000,0
|
|
20230622,165900,2159961000,417000,417000,417000,417000,0
|
|
20230622,165800,2159961000,417000,417000,417000,417000,0
|
|
20230622,165700,2159961000,417000,417000,417000,417000,0
|
|
20230622,165600,2159961000,417000,417000,417000,417000,0
|
|
20230622,165500,2159961000,417000,417000,417000,417000,0
|
|
20230622,165400,2159961000,417000,417000,417000,417000,0
|
|
20230622,165300,2159961000,417000,417000,417000,417000,0
|
|
20230622,165200,2159961000,417000,417000,417000,417000,0
|
|
20230622,165100,2159961000,417000,417000,417000,417000,0
|
|
20230622,165000,2159961000,417000,417000,417000,417000,0
|
|
20230622,164900,2159961000,417000,417000,417000,417000,0
|
|
20230622,164800,2159961000,417000,417000,417000,417000,0
|
|
20230622,164700,2159961000,417000,417000,417000,417000,0
|
|
20230622,164600,2159961000,417000,417000,417000,417000,0
|
|
20230622,164500,2159961000,417000,417000,417000,417000,0
|
|
20230622,164400,2159961000,417000,417000,417000,417000,0
|
|
20230622,164300,2159961000,417000,417000,417000,417000,0
|
|
20230622,164200,2159961000,417000,417000,417000,417000,0
|
|
20230622,164100,2159961000,417000,417000,417000,417000,0
|
|
20230622,164000,2159961000,417000,417000,417000,417000,0
|
|
20230622,163900,2159961000,417000,417000,417000,417000,0
|
|
20230622,163800,2159961000,417000,417000,417000,417000,0
|
|
20230622,163700,2159961000,417000,417000,417000,417000,0
|
|
20230622,163600,2159961000,417000,417000,417000,417000,466
|
|
20230622,163500,2159961000,417000,417000,417000,417000,0
|
|
20230622,163400,2159961000,417000,417000,417000,417000,0
|
|
20230622,163300,2159961000,417000,417000,417000,417000,0
|
|
20230622,163200,2159961000,417000,417000,417000,417000,0
|
|
20230622,163100,2159961000,417000,417000,417000,417000,0
|
|
20230622,163000,2159961000,417000,417000,417000,417000,0
|
|
20230622,162900,2159961000,417000,417000,417000,417000,0
|
|
20230622,162800,2159961000,417000,417000,417000,417000,0
|
|
20230622,162700,2159961000,417000,417000,417000,417000,0
|
|
20230622,162600,2159961000,417000,417000,417000,417000,0
|
|
20230622,162500,2159961000,417000,417000,417000,417000,0
|
|
20230622,162400,2159961000,417000,417000,417000,417000,0
|
|
20230622,162300,2159961000,417000,417000,417000,417000,0
|
|
20230622,162200,2159961000,417000,417000,417000,417000,0
|
|
20230622,162100,2159961000,417000,417000,417000,417000,0
|
|
20230622,162000,2159961000,417000,417000,417000,417000,0
|
|
20230622,161900,2159961000,417000,417000,417000,417000,0
|
|
20230622,161800,2159961000,417000,417000,417000,417000,0
|
|
20230622,161700,2159961000,417000,417000,417000,417000,0
|
|
20230622,161600,2159961000,417000,417000,417000,417000,0
|
|
20230622,161500,2159961000,417000,417000,417000,417000,0
|
|
20230622,161400,2159961000,417000,417000,417000,417000,0
|
|
20230622,161300,2159961000,417000,417000,417000,417000,0
|
|
20230622,161200,2159961000,417000,417000,417000,417000,0
|
|
20230622,161100,2159961000,417000,417000,417000,417000,0
|
|
20230622,161000,2159961000,417000,417000,417000,417000,0
|
|
20230622,160900,2159961000,417000,417000,417000,417000,0
|
|
20230622,160800,2159961000,417000,417000,417000,417000,0
|
|
20230622,160700,2159961000,417000,417000,417000,417000,0
|
|
20230622,160600,2159961000,417000,417000,417000,417000,466
|
|
20230622,160500,2159961000,417000,417000,417000,417000,0
|
|
20230622,160400,2159961000,417000,417000,417000,417000,0
|
|
20230622,160300,2159961000,417000,417000,417000,417000,0
|
|
20230622,160200,2159961000,417000,417000,417000,417000,0
|
|
20230622,160100,2159961000,417000,417000,417000,417000,0
|
|
20230622,160000,2159961000,417000,417000,417000,417000,0
|
|
20230622,155900,2159961000,417000,417000,417000,417000,0
|
|
20230622,155800,2159961000,417000,417000,417000,417000,0
|
|
20230622,155700,2159961000,417000,417000,417000,417000,0
|
|
20230622,155600,2159961000,417000,417000,417000,417000,0
|
|
20230622,155500,2159961000,417000,417000,417000,417000,0
|
|
20230622,155400,2159961000,417000,417000,417000,417000,0
|
|
20230622,155300,2159961000,417000,417000,417000,417000,0
|
|
20230622,155200,2159961000,417000,417000,417000,417000,0
|
|
20230622,155100,2159961000,417000,417000,417000,417000,0
|
|
20230622,155000,2159961000,417000,417000,417000,417000,0
|
|
20230622,154900,2159961000,417000,417000,417000,417000,0
|
|
20230622,154800,2159961000,417000,417000,417000,417000,0
|
|
20230622,154700,2159961000,417000,417000,417000,417000,0
|
|
20230622,154600,2159961000,417000,417000,417000,417000,0
|
|
20230622,154500,2159961000,417000,417000,417000,417000,0
|
|
20230622,154400,2159961000,417000,417000,417000,417000,0
|
|
20230622,154300,2159961000,417000,417000,417000,417000,0
|
|
20230622,154200,2159961000,417000,417000,417000,417000,0
|
|
20230622,154100,2159961000,417000,417000,417000,417000,0
|
|
20230622,154000,2159961000,417000,417000,417000,417000,0
|
|
20230622,153900,2159961000,417000,417000,417000,417000,0
|
|
20230622,153800,2159961000,417000,417000,417000,417000,0
|
|
20230622,153700,2159961000,417000,417000,417000,417000,0
|
|
20230622,153600,2159961000,417000,417000,417000,417000,466
|
|
20230622,153500,2159961000,417000,417000,417000,417000,0
|
|
20230622,153400,2159961000,417000,417000,417000,417000,0
|
|
20230622,153300,2159961000,417000,417000,417000,417000,0
|
|
20230622,153200,2159961000,417000,417000,417000,417000,0
|
|
20230622,153100,2159961000,417000,417000,417000,417000,0
|
|
20230622,153000,2159961000,417000,417000,417000,417000,466
|
|
20230622,152900,1965639000,417000,417000,417000,417000,0
|
|
20230622,152800,1965639000,417000,417000,417000,417000,0
|
|
20230622,152700,1965639000,417000,417000,417000,417000,0
|
|
20230622,152600,1965639000,417000,417000,417000,417000,0
|
|
20230622,152500,1965639000,417000,417000,417000,417000,0
|
|
20230622,152400,1965639000,417000,417000,417000,417000,0
|
|
20230622,152300,1965639000,417000,417000,417000,417000,0
|
|
20230622,152200,1965639000,417000,417000,417000,417000,0
|
|
20230622,152100,1965639000,417000,417000,417000,417000,0
|
|
20230622,152000,1965639000,417000,417000,417000,417000,0
|
|
20230622,151900,1965639000,417000,417000,417000,417000,12
|
|
20230622,151800,1960635000,417000,416500,417000,416500,5
|
|
20230622,151700,1958550500,417000,417000,417000,416500,13
|
|
20230622,151600,1953134500,417000,417000,417000,417000,3
|
|
20230622,151500,1951883500,416500,416500,417000,416500,17
|
|
20230622,151400,1944801500,417000,417000,417000,417000,11
|
|
20230622,151300,1940214500,417000,417000,417000,417000,0
|
|
20230622,151200,1940214500,417000,417000,417000,417000,2
|
|
20230622,151100,1939380500,417000,417000,417000,416500,5
|
|
20230622,151000,1937296000,417000,416500,417000,416500,8
|
|
20230622,150900,1933962000,417000,417000,417000,416500,11
|
|
20230622,150800,1929378000,416500,416500,417000,416500,6
|
|
20230622,150700,1926878000,417000,417000,417000,416500,107
|
|
20230622,150600,1882310000,417000,417000,417000,417000,4
|
|
20230622,150500,1880642000,417000,417000,417000,417000,2
|
|
20230622,150400,1879808000,417000,417000,417000,416500,49
|
|
20230622,150300,1859386500,416500,416500,416500,416500,0
|
|
20230622,150200,1859386500,416500,416500,416500,416500,10
|
|
20230622,150100,1855221500,417000,417000,417000,417000,4
|
|
20230622,150000,1853553500,416500,416500,417000,416500,21
|
|
20230622,145900,1844806000,416500,416500,417000,416500,8
|
|
20230622,145800,1841472000,416500,416500,416500,416500,55
|
|
20230622,145700,1818564500,417000,417000,417000,417000,9
|
|
20230622,145600,1814811500,417000,416500,417000,416500,32
|
|
20230622,145500,1801473500,417000,417000,417000,417000,8
|
|
20230622,145400,1798137500,417000,417000,417000,416500,62
|
|
20230622,145300,1772284500,417000,416500,417000,416500,22
|
|
20230622,145200,1763113500,416500,417000,417000,416500,6
|
|
20230622,145100,1760614000,417000,417000,417500,417000,8
|
|
20230622,145000,1757277500,417500,417500,417500,417500,1
|
|
20230622,144900,1756860000,417000,417000,417000,417000,12
|
|
20230622,144800,1751856000,417000,417000,417500,417000,8
|
|
20230622,144700,1748519500,417500,417000,417500,417000,12
|
|
20230622,144600,1743512500,417000,417000,417000,417000,9
|
|
20230622,144500,1739759500,417000,417000,417000,417000,63
|
|
20230622,144400,1713488500,417500,417000,417500,417000,7
|
|
20230622,144300,1710568000,417000,417000,417000,417000,5
|
|
20230622,144200,1708483000,417000,417000,417500,417000,24
|
|
20230622,144100,1698474000,417000,417500,417500,417000,6
|
|
20230622,144000,1695970500,417000,417000,417000,417000,35
|
|
20230622,143900,1681375500,417000,417000,417000,417000,9
|
|
20230622,143800,1677622500,417000,417000,417000,417000,5
|
|
20230622,143700,1675537500,417000,417000,417500,417000,7
|
|
20230622,143600,1672618000,417000,417000,417000,417000,4
|
|
20230622,143500,1670950000,417000,417500,417500,417000,10
|
|
20230622,143400,1666779500,417000,417000,417500,417000,8
|
|
20230622,143300,1663443000,417500,417000,417500,417000,5
|
|
20230622,143200,1661357000,417000,417000,417000,417000,11
|
|
20230622,143100,1656770000,417500,417000,417500,417000,4
|
|
20230622,143000,1655101500,417500,417500,417500,417000,18
|
|
20230622,142900,1647588000,417500,417000,417500,417000,7
|
|
20230622,142800,1644667500,417000,417000,417000,417000,28
|
|
20230622,142700,1632991500,417500,417000,417500,417000,13
|
|
20230622,142600,1627570000,417500,417500,417500,417500,0
|
|
20230622,142500,1627570000,417500,417000,417500,417000,13
|
|
20230622,142400,1622148500,417500,417000,417500,417000,8
|
|
20230622,142300,1618810500,417500,417500,417500,417000,9
|
|
20230622,142200,1615054500,417000,417000,417500,417000,15
|
|
20230622,142100,1608799000,417500,417500,417500,417000,3
|
|
20230622,142000,1607547000,417000,417500,417500,417000,7
|
|
20230622,141900,1604627500,417500,417000,417500,417000,5
|
|
20230622,141800,1602540500,417000,417500,417500,417000,14
|
|
20230622,141700,1596701500,417500,417000,417500,417000,2
|
|
20230622,141600,1595867000,417000,417000,417000,417000,8
|
|
20230622,141500,1592531000,417000,417500,417500,417000,11
|
|
20230622,141400,1587943500,417500,417500,417500,417500,0
|
|
20230622,141300,1587943500,417500,417000,417500,417000,55
|
|
20230622,141200,1564983500,417500,417000,417500,417000,4
|
|
20230622,141100,1563315000,417000,417000,417000,417000,13
|
|
20230622,141000,1557894000,417500,417500,417500,417000,3
|
|
20230622,140900,1556642000,417000,417000,417500,417000,9
|
|
20230622,140800,1552888500,417000,417000,417000,417000,9
|
|
20230622,140700,1549135500,417000,417500,417500,417000,6
|
|
20230622,140600,1546632000,417000,417000,417000,417000,7
|
|
20230622,140500,1543713000,417000,417000,417000,417000,4
|
|
20230622,140400,1542045000,417000,417000,417000,417000,11
|
|
20230622,140300,1537458000,417000,417500,417500,417000,30
|
|
20230622,140200,1524947500,417500,417500,417500,417500,3
|
|
20230622,140100,1523695000,417500,417500,418000,417500,32
|
|
20230622,140000,1510334500,418000,417500,418000,417500,5
|
|
20230622,135900,1508246500,417500,417500,417500,417500,54
|
|
20230622,135800,1485701500,417500,418000,418000,417500,6
|
|
20230622,135700,1483196000,417500,417500,417500,417500,11
|
|
20230622,135600,1478603500,418000,417500,418000,417500,3
|
|
20230622,135500,1477350500,417500,418000,418000,417500,7
|
|
20230622,135400,1474427500,417500,417500,418000,417500,12
|
|
20230622,135300,1469416500,417500,418000,418000,417500,12
|
|
20230622,135200,1464402000,417500,418000,418000,417500,8
|
|
20230622,135100,1461059500,417500,417500,417500,417500,7
|
|
20230622,135000,1458137000,417500,418000,418000,417500,10
|
|
20230622,134900,1453959500,417500,418000,418000,417500,11
|
|
20230622,134800,1449364500,417500,417500,417500,417500,6
|
|
20230622,134700,1446859500,417500,417500,417500,417500,11
|
|
20230622,134600,1442267000,417500,417500,417500,417500,5
|
|
20230622,134500,1440179500,417500,418000,418000,417500,21
|
|
20230622,134400,1431402000,417500,417500,418000,417500,56
|
|
20230622,134300,1408001000,417500,417500,417500,417500,1
|
|
20230622,134200,1407583500,418000,417500,418000,417500,7
|
|
20230622,134100,1404660500,417500,417500,417500,417500,2
|
|
20230622,134000,1403825500,417500,417500,418000,417500,13
|
|
20230622,133900,1398397500,418000,417500,418000,417500,6
|
|
20230622,133800,1395892000,417500,417500,418000,417500,13
|
|
20230622,133700,1390459000,417500,417500,418000,417500,15
|
|
20230622,133600,1384196000,417500,417500,417500,417500,0
|
|
20230622,133500,1384196000,417500,417500,418000,417500,7
|
|
20230622,133400,1381273000,417500,418000,418000,417500,3
|
|
20230622,133300,1380020000,417500,417500,417500,417500,12
|
|
20230622,133200,1375010000,417500,417500,417500,417500,3
|
|
20230622,133100,1373757500,418000,417500,418000,417500,52
|
|
20230622,133000,1352022500,417500,417500,417500,417500,11
|
|
20230622,132900,1347430000,417500,417500,417500,417500,1
|
|
20230622,132800,1347012500,417500,417500,417500,417500,7
|
|
20230622,132700,1344090000,418000,418000,418500,417500,149
|
|
20230622,132600,1281808000,418000,417500,418000,417500,117
|
|
20230622,132500,1232906500,417500,418000,418000,417500,3
|
|
20230622,132400,1231653500,417500,417500,417500,417500,5
|
|
20230622,132300,1229566000,417500,417500,417500,417500,8
|
|
20230622,132200,1226226000,417500,417500,417500,417500,4
|
|
20230622,132100,1224556000,417500,417500,417500,417500,8
|
|
20230622,132000,1221216000,417500,417500,418000,417500,5
|
|
20230622,131900,1219127500,417500,417500,418000,417500,10
|
|
20230622,131800,1214952000,418000,418000,418000,417500,6
|
|
20230622,131700,1212445500,417500,418000,418000,417500,7
|
|
20230622,131600,1209522500,417500,417500,418000,417500,10
|
|
20230622,131500,1205347000,418000,417500,418000,417500,6
|
|
20230622,131400,1202841500,417500,417500,417500,417500,1
|
|
20230622,131300,1202424000,417500,417500,418000,417500,14
|
|
20230622,131200,1196578500,417500,417500,417500,417500,21
|
|
20230622,131100,1187811000,417500,417500,418000,417500,5
|
|
20230622,131000,1185723000,417500,418000,418000,417500,8
|
|
20230622,130900,1182382000,417500,417500,418000,417500,10
|
|
20230622,130800,1178206500,417500,417500,417500,417500,5
|
|
20230622,130700,1176119000,418000,417500,418000,417500,5
|
|
20230622,130600,1174030000,417500,417500,417500,417500,12
|
|
20230622,130500,1169020000,418000,418000,418000,418000,5
|
|
20230622,130400,1166930000,417500,417500,418000,417500,9
|
|
20230622,130300,1163172000,418000,417500,418000,417500,7
|
|
20230622,130200,1160248500,417500,417500,417500,417500,6
|
|
20230622,130100,1157743500,417500,417500,418000,417500,9
|
|
20230622,130000,1153985000,418000,418000,418000,417500,5
|
|
20230622,125900,1151896000,418000,417500,418000,417500,10
|
|
20230622,125800,1147720000,418500,418000,418500,418000,4
|
|
20230622,125700,1146047500,417500,418000,418000,417500,11
|
|
20230622,125600,1141453000,417500,417500,417500,417500,4
|
|
20230622,125500,1139783000,417500,418000,418000,417500,17
|
|
20230622,125400,1132682000,418000,417500,418000,417500,20
|
|
20230622,125300,1124325000,418000,417500,418000,417500,4
|
|
20230622,125200,1122654500,418000,417500,418000,417500,19
|
|
20230622,125100,1114718000,417500,417500,417500,417500,3
|
|
20230622,125000,1113465500,417500,418000,418000,417500,7
|
|
20230622,124900,1110541500,418000,417500,418000,417500,7
|
|
20230622,124800,1107618000,417500,417500,418000,417500,9
|
|
20230622,124700,1103859000,418000,418000,418500,418000,7
|
|
20230622,124600,1100932500,418000,418000,418000,418000,3
|
|
20230622,124500,1099678500,419000,418000,419000,417500,40
|
|
20230622,124400,1082946000,418000,418000,418000,418000,4
|
|
20230622,124300,1081274000,418500,418000,418500,418000,7
|
|
20230622,124200,1078347500,418000,418000,418000,418000,6
|
|
20230622,124100,1075839500,418000,418000,418000,418000,9
|
|
20230622,124000,1072077500,418000,418000,418000,418000,4
|
|
20230622,123900,1070405500,418000,418000,418500,418000,32
|
|
20230622,123800,1057024500,418000,418000,418000,418000,30
|
|
20230622,123700,1044484500,418000,418500,418500,418000,7
|
|
20230622,123600,1041558000,418000,418000,418000,418000,4
|
|
20230622,123500,1039886000,418500,418000,418500,418000,18
|
|
20230622,123400,1032357000,418000,418000,418000,418000,8
|
|
20230622,123300,1029013000,418000,418000,418000,418000,4
|
|
20230622,123200,1027341000,418000,418000,418500,418000,11
|
|
20230622,123100,1022742000,418000,418000,418000,418000,11
|
|
20230622,123000,1018144000,418000,418000,418500,418000,9
|
|
20230622,122900,1014381000,418000,418000,418000,418000,0
|
|
20230622,122800,1014381000,418000,418000,418000,418000,12
|
|
20230622,122700,1009365000,418000,418000,418000,418000,5
|
|
20230622,122600,1007275000,418000,418000,418000,418000,2
|
|
20230622,122500,1006439000,418000,418000,418000,418000,6
|
|
20230622,122400,1003931000,418000,418000,418000,418000,7
|
|
20230622,122300,1001005000,418000,418000,418500,418000,14
|
|
20230622,122200,995152500,418000,418000,418000,418000,0
|
|
20230622,122100,995152500,418000,418000,418500,418000,13
|
|
20230622,122000,989718000,418000,418500,418500,418000,87
|
|
20230622,121900,953350500,418500,418500,418500,418000,10
|
|
20230622,121800,949167500,418000,418500,418500,418000,7
|
|
20230622,121700,946241000,418000,418000,418500,418000,8
|
|
20230622,121600,942896500,418000,418000,418000,418000,7
|
|
20230622,121500,939970500,418500,418000,418500,418000,4
|
|
20230622,121400,938298000,418000,418000,418000,418000,11
|
|
20230622,121300,933700000,418500,418000,418500,418000,7
|
|
20230622,121200,930773000,418000,418000,418000,418000,5
|
|
20230622,121100,928683000,418000,418500,418500,418000,4
|
|
20230622,121000,927010500,418000,418500,418500,418000,11
|
|
20230622,120900,922411500,418000,418000,418500,418000,16
|
|
20230622,120800,915723000,418000,418000,418000,418000,5
|
|
20230622,120700,913633000,418000,418500,418500,418000,16
|
|
20230622,120600,906944500,418500,418000,418500,418000,35
|
|
20230622,120500,892314000,418500,418500,418500,418000,5
|
|
20230622,120400,890223000,418500,418000,418500,418000,5
|
|
20230622,120300,888132500,418000,418000,418500,418000,17
|
|
20230622,120200,881026000,418000,418000,418000,418000,1
|
|
20230622,120100,880608000,418000,418500,418500,418000,7
|
|
20230622,120000,877681500,418000,418000,418500,418000,15
|
|
20230622,115900,871408500,418000,418000,418000,418000,4
|
|
20230622,115800,869736500,418000,418000,418000,418000,4
|
|
20230622,115700,868064500,418000,418000,418000,418000,9
|
|
20230622,115600,864302500,418500,418000,418500,418000,9
|
|
20230622,115500,860540000,418000,418000,418000,418000,2
|
|
20230622,115400,859704000,418000,418000,418000,418000,6
|
|
20230622,115300,857196000,418000,418500,418500,418000,9
|
|
20230622,115200,853433000,418000,418500,418500,418000,29
|
|
20230622,115100,841299500,418000,418000,418500,418000,35
|
|
20230622,115000,826668500,418000,418500,419000,418000,21
|
|
20230622,114900,817880000,418500,418500,418500,418500,7
|
|
20230622,114800,814950500,418500,418500,418500,418500,0
|
|
20230622,114700,814950500,418500,419000,419000,418500,8
|
|
20230622,114600,811602000,419000,418500,419000,418500,9
|
|
20230622,114500,807834500,418500,418500,418500,418500,7
|
|
20230622,114400,804905000,418500,418500,418500,418500,3
|
|
20230622,114300,803649500,419000,419000,419000,418500,11
|
|
20230622,114200,799045000,418500,418500,418500,418500,8
|
|
20230622,114100,795697000,418500,418500,418500,418500,0
|
|
20230622,114000,795697000,418500,419000,419000,418500,20
|
|
20230622,113900,787325500,418500,419000,419000,418500,27
|
|
20230622,113800,776017500,419000,418500,419000,418500,6
|
|
20230622,113700,773504500,418500,418500,418500,418500,4
|
|
20230622,113600,771830500,418500,418500,419000,418500,11
|
|
20230622,113500,767226500,418500,418500,418500,418500,4
|
|
20230622,113400,765552500,418500,419000,419000,418500,6
|
|
20230622,113300,763040500,418500,418500,419000,418500,14
|
|
20230622,113200,757177500,418500,418500,419000,418500,12
|
|
20230622,113100,752154500,418500,418500,418500,418500,4
|
|
20230622,113000,750480500,418500,419000,419000,418500,4
|
|
20230622,112900,748806000,418500,419000,419000,418500,12
|
|
20230622,112800,743783000,418500,419000,419000,418500,14
|
|
20230622,112700,737919000,418500,418500,419000,418500,20
|
|
20230622,112600,729541500,419000,418500,419000,418500,7
|
|
20230622,112500,726611500,418500,418500,418500,418500,7
|
|
20230622,112400,723682000,418500,418500,418500,418500,4
|
|
20230622,112300,722008000,418500,419000,419000,418500,5
|
|
20230622,112200,719915000,418500,418500,418500,418500,10
|
|
20230622,112100,715730000,418500,418500,418500,418500,3
|
|
20230622,112000,714474500,419000,418500,419000,418500,9
|
|
20230622,111900,710707000,418500,418500,418500,418500,5
|
|
20230622,111800,708614500,419000,418500,419000,418500,11
|
|
20230622,111700,704010000,418500,418500,418500,418500,1
|
|
20230622,111600,703591500,418500,419000,419000,418500,9
|
|
20230622,111500,699824000,418500,418500,418500,418500,12
|
|
20230622,111400,694802000,418500,418500,418500,418500,2
|
|
20230622,111300,693965000,419000,418500,419000,418500,10
|
|
20230622,111200,689778000,418500,418500,418500,418500,5
|
|
20230622,111100,687685500,418500,419000,419000,418500,10
|
|
20230622,111000,683499000,418500,418500,419000,418500,3
|
|
20230622,110900,682243000,418500,418500,418500,418500,6
|
|
20230622,110800,679732000,418500,418500,418500,418500,10
|
|
20230622,110700,675547000,418500,418500,418500,418500,5
|
|
20230622,110600,673454500,419000,418500,419000,418500,7
|
|
20230622,110500,670524500,418500,418500,418500,418500,6
|
|
20230622,110400,668013500,418500,418500,418500,418500,7
|
|
20230622,110300,665084000,418500,418500,418500,418500,3
|
|
20230622,110200,663828500,418500,419000,419000,418500,4
|
|
20230622,110100,662154000,419000,418500,419000,418500,34
|
|
20230622,110000,647912500,418500,419000,419000,418500,12
|
|
20230622,105900,642889500,419000,418500,419000,418500,4
|
|
20230622,105800,641215000,418500,418500,419000,418500,12
|
|
20230622,105700,636192500,418500,418500,418500,418500,6
|
|
20230622,105600,633681500,418500,419000,419000,418500,6
|
|
20230622,105500,631169500,419000,418500,419000,418500,5
|
|
20230622,105400,629076500,418500,418500,418500,418500,9
|
|
20230622,105300,625310000,418500,418500,418500,418500,5
|
|
20230622,105200,623217500,418500,418500,418500,418500,2
|
|
20230622,105100,622380500,418500,418500,418500,418500,14
|
|
20230622,105000,616521500,419000,418500,419000,418500,4
|
|
20230622,104900,614846000,418500,418500,419000,418500,10
|
|
20230622,104800,610658500,419000,418500,419000,418500,39
|
|
20230622,104700,594328000,418500,419000,419000,418500,25
|
|
20230622,104600,583860000,418500,418500,418500,418500,5
|
|
20230622,104500,581767500,418500,418500,418500,418500,3
|
|
20230622,104400,580512000,418500,419000,419000,418500,13
|
|
20230622,104300,575071000,418500,419000,419000,418500,3
|
|
20230622,104200,573814500,418500,418500,418500,418500,10
|
|
20230622,104100,569629500,418500,418500,418500,418500,8
|
|
20230622,104000,566281500,418500,418500,418500,418500,7
|
|
20230622,103900,563352000,419000,418500,419000,418500,12
|
|
20230622,103800,558327000,418500,418500,418500,418500,0
|
|
20230622,103700,558327000,418500,418500,418500,418500,11
|
|
20230622,103600,553723500,418500,418500,418500,418500,2
|
|
20230622,103500,552886500,419000,418500,419000,418500,10
|
|
20230622,103400,548700000,419000,419000,419000,418500,10
|
|
20230622,103300,544513500,418500,419000,419000,418500,8
|
|
20230622,103200,541164500,418500,419000,419000,418500,4
|
|
20230622,103100,539490000,418500,418500,418500,418500,5
|
|
20230622,103000,537397500,418500,418500,418500,418500,11
|
|
20230622,102900,532794000,419000,418500,419000,418500,3
|
|
20230622,102800,531538000,418500,418500,418500,418500,6
|
|
20230622,102700,529027000,418500,418500,419000,418500,8
|
|
20230622,102600,525678000,419000,419000,419000,418500,5
|
|
20230622,102500,523584500,418500,418500,418500,418500,4
|
|
20230622,102400,521910500,418500,418500,419000,418500,4
|
|
20230622,102300,520236000,418500,418500,419000,418500,37
|
|
20230622,102200,504737000,418500,419000,419000,418500,12
|
|
20230622,102100,499710500,418500,418500,418500,418500,5
|
|
20230622,102000,497618000,418500,418500,418500,418500,11
|
|
20230622,101900,493014500,418500,419000,419000,418500,21
|
|
20230622,101800,484217500,419000,419500,419500,419000,5
|
|
20230622,101700,482121500,419000,419000,419000,419000,28
|
|
20230622,101600,470389500,418500,419000,419000,418500,17
|
|
20230622,101500,463271000,418500,418500,419000,418500,8
|
|
20230622,101400,459922000,419000,418000,419000,418000,23
|
|
20230622,101300,450296500,418500,418500,418500,418000,74
|
|
20230622,101200,419331500,418000,418000,418000,418000,5
|
|
20230622,101100,417241500,418500,418000,418500,418000,12
|
|
20230622,101000,412225000,418000,418000,418000,418000,10
|
|
20230622,100900,408045000,418000,418000,418500,418000,12
|
|
20230622,100800,403025000,418500,418500,418500,418000,12
|
|
20230622,100700,398007000,418500,418000,418500,418000,3
|
|
20230622,100600,396752000,418000,418500,418500,418000,15
|
|
20230622,100500,390481500,418000,418000,418000,418000,2
|
|
20230622,100400,389645500,418000,418500,418500,418000,9
|
|
20230622,100300,385882500,418000,418000,418000,418000,13
|
|
20230622,100200,380448500,418000,418500,418500,418000,25
|
|
20230622,100100,369994000,418500,418000,418500,418000,6
|
|
20230622,100000,367485500,418000,418500,418500,418000,3
|
|
20230622,095900,366231000,418000,418000,418500,418000,12
|
|
20230622,095800,361214500,418500,418000,418500,418000,3
|
|
20230622,095700,359959500,418000,418000,418000,418000,9
|
|
20230622,095600,356197500,418000,418500,418500,418000,13
|
|
20230622,095500,350762500,418000,418000,418500,418000,5
|
|
20230622,095400,348672000,418000,418000,418000,418000,6
|
|
20230622,095300,346164000,418000,418500,418500,418000,6
|
|
20230622,095200,343654000,418000,418000,418500,418000,15
|
|
20230622,095100,337383500,418000,418000,418000,418000,3
|
|
20230622,095000,336129500,418500,418000,418500,418000,27
|
|
20230622,094900,324842500,418000,418000,418000,418000,8
|
|
20230622,094800,321498500,418000,418000,418000,418000,12
|
|
20230622,094700,316482500,418000,418000,418000,418000,4
|
|
20230622,094600,314810500,418000,418500,418500,418000,7
|
|
20230622,094500,311883500,418000,418000,418000,418000,41
|
|
20230622,094400,294745500,418000,418000,418000,418000,3
|
|
20230622,094300,293491500,418000,418500,418500,418000,7
|
|
20230622,094200,290564500,418500,418000,418500,418000,10
|
|
20230622,094100,286384000,418000,418000,418000,418000,5
|
|
20230622,094000,284294000,418000,418500,418500,418000,21
|
|
20230622,093900,275515500,418000,418000,418500,418000,22
|
|
20230622,093800,266319000,418500,418000,418500,418000,2
|
|
20230622,093700,265482500,418000,418000,418500,418000,8
|
|
20230622,093600,262138000,418500,418000,418500,418000,17
|
|
20230622,093500,255026000,418500,418500,418500,418000,13
|
|
20230622,093400,249590000,418000,418500,418500,418000,4
|
|
20230622,093300,247917500,418000,418000,418500,418000,7
|
|
20230622,093200,244991000,418500,418000,418500,418000,15
|
|
20230622,093100,238719500,418000,418500,418500,418000,2
|
|
20230622,093000,237883000,418000,418000,418500,418000,11
|
|
20230622,092900,233284500,418000,418500,419000,418000,71
|
|
20230622,092800,203585500,418500,418500,419000,418500,65
|
|
20230622,092700,176381500,418500,418500,418500,418500,1
|
|
20230622,092600,175963000,418500,418500,418500,418500,2
|
|
20230622,092500,175126000,418500,418500,418500,418500,2
|
|
20230622,092400,174289000,418500,418500,418500,418500,0
|
|
20230622,092300,174289000,418500,418500,418500,418500,7
|
|
20230622,092200,171359500,419000,419000,419000,418500,5
|
|
20230622,092100,169265000,418500,418500,418500,418500,3
|
|
20230622,092000,168009500,419000,419000,419000,419000,0
|
|
20230622,091900,168009500,419000,419000,419000,419000,8
|
|
20230622,091800,164657500,419500,419500,419500,419500,19
|
|
20230622,091700,156687000,419500,419000,419500,419000,29
|
|
20230622,091600,144525500,419000,419000,419000,419000,5
|
|
20230622,091500,142430500,419000,419000,419000,419000,15
|
|
20230622,091400,136145500,418500,418500,418500,418500,1
|
|
20230622,091300,135727000,418500,419000,419000,418500,13
|
|
20230622,091200,130281500,419000,419000,419000,419000,11
|
|
20230622,091100,125672500,419000,419000,419000,418500,10
|
|
20230622,091000,121486000,419000,418000,419000,418000,31
|
|
20230622,090900,108508000,418500,418500,418500,418000,6
|
|
20230622,090800,105997500,418500,418500,418500,418000,21
|
|
20230622,090700,97211500,418500,418500,418500,418500,22
|
|
20230622,090600,88004500,418500,418500,418500,418500,4
|
|
20230622,090500,86330500,418000,418500,418500,418000,53
|
|
20230622,090400,64155500,418500,418000,418500,418000,14
|
|
20230622,090300,58299500,418500,418000,418500,418000,23
|
|
20230622,090200,48684500,418500,419000,419000,418500,22
|
|
20230622,090100,39468500,419500,419500,419500,419500,23
|
|
20230622,090000,29820000,420000,420000,420000,420000,71
|