589 lines
33 KiB
CSV
589 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230626,184600,2861069000,403000,403000,403000,403000,177
|
|
20230626,184500,2861069000,403000,403000,403000,403000,0
|
|
20230626,184400,2861069000,403000,403000,403000,403000,0
|
|
20230626,184300,2861069000,403000,403000,403000,403000,0
|
|
20230626,184200,2861069000,403000,403000,403000,403000,0
|
|
20230626,184100,2861069000,403000,403000,403000,403000,0
|
|
20230626,184000,2861069000,403000,403000,403000,403000,0
|
|
20230626,183900,2861069000,403000,403000,403000,403000,0
|
|
20230626,183800,2861069000,403000,403000,403000,403000,0
|
|
20230626,183700,2861069000,403000,403000,403000,403000,0
|
|
20230626,183600,2861069000,403000,403000,403000,403000,0
|
|
20230626,183500,2861069000,403000,403000,403000,403000,0
|
|
20230626,183400,2861069000,403000,403000,403000,403000,0
|
|
20230626,183300,2861069000,403000,403000,403000,403000,0
|
|
20230626,183200,2861069000,403000,403000,403000,403000,0
|
|
20230626,183100,2861069000,403000,403000,403000,403000,0
|
|
20230626,183000,2861069000,403000,403000,403000,403000,0
|
|
20230626,182900,2861069000,403000,403000,403000,403000,0
|
|
20230626,182800,2861069000,403000,403000,403000,403000,0
|
|
20230626,182700,2861069000,403000,403000,403000,403000,0
|
|
20230626,182600,2861069000,403000,403000,403000,403000,0
|
|
20230626,182500,2861069000,403000,403000,403000,403000,0
|
|
20230626,182400,2861069000,403000,403000,403000,403000,0
|
|
20230626,182300,2861069000,403000,403000,403000,403000,0
|
|
20230626,182200,2861069000,403000,403000,403000,403000,0
|
|
20230626,182100,2861069000,403000,403000,403000,403000,0
|
|
20230626,182000,2861069000,403000,403000,403000,403000,0
|
|
20230626,181900,2861069000,403000,403000,403000,403000,0
|
|
20230626,181800,2861069000,403000,403000,403000,403000,0
|
|
20230626,181700,2861069000,403000,403000,403000,403000,0
|
|
20230626,181600,2861069000,403000,403000,403000,403000,177
|
|
20230626,181500,2861069000,403000,403000,403000,403000,0
|
|
20230626,181400,2861069000,403000,403000,403000,403000,0
|
|
20230626,181300,2861069000,403000,403000,403000,403000,0
|
|
20230626,181200,2861069000,403000,403000,403000,403000,0
|
|
20230626,181100,2861069000,403000,403000,403000,403000,0
|
|
20230626,181000,2861069000,403000,403000,403000,403000,0
|
|
20230626,180900,2861069000,403000,403000,403000,403000,0
|
|
20230626,180800,2861069000,403000,403000,403000,403000,0
|
|
20230626,180700,2861069000,403000,403000,403000,403000,0
|
|
20230626,180600,2861069000,403000,403000,403000,403000,0
|
|
20230626,180500,2861069000,403000,403000,403000,403000,0
|
|
20230626,180400,2861069000,403000,403000,403000,403000,0
|
|
20230626,180300,2861069000,403000,403000,403000,403000,0
|
|
20230626,180200,2861069000,403000,403000,403000,403000,0
|
|
20230626,180100,2861069000,403000,403000,403000,403000,0
|
|
20230626,180000,2861069000,403000,403000,403000,403000,0
|
|
20230626,175900,2861069000,403000,403000,403000,403000,0
|
|
20230626,175800,2861069000,403000,403000,403000,403000,0
|
|
20230626,175700,2861069000,403000,403000,403000,403000,0
|
|
20230626,175600,2861069000,403000,403000,403000,403000,0
|
|
20230626,175500,2861069000,403000,403000,403000,403000,0
|
|
20230626,175400,2861069000,403000,403000,403000,403000,0
|
|
20230626,175300,2861069000,403000,403000,403000,403000,0
|
|
20230626,175200,2861069000,403000,403000,403000,403000,0
|
|
20230626,175100,2861069000,403000,403000,403000,403000,0
|
|
20230626,175000,2861069000,403000,403000,403000,403000,0
|
|
20230626,174900,2861069000,403000,403000,403000,403000,0
|
|
20230626,174800,2861069000,403000,403000,403000,403000,0
|
|
20230626,174700,2861069000,403000,403000,403000,403000,0
|
|
20230626,174600,2861069000,403000,403000,403000,403000,177
|
|
20230626,174500,2861069000,403000,403000,403000,403000,0
|
|
20230626,174400,2861069000,403000,403000,403000,403000,0
|
|
20230626,174300,2861069000,403000,403000,403000,403000,0
|
|
20230626,174200,2861069000,403000,403000,403000,403000,0
|
|
20230626,174100,2861069000,403000,403000,403000,403000,0
|
|
20230626,174000,2861069000,403000,403000,403000,403000,0
|
|
20230626,173900,2861069000,403000,403000,403000,403000,0
|
|
20230626,173800,2861069000,403000,403000,403000,403000,0
|
|
20230626,173700,2861069000,403000,403000,403000,403000,0
|
|
20230626,173600,2861069000,403000,403000,403000,403000,0
|
|
20230626,173500,2861069000,403000,403000,403000,403000,0
|
|
20230626,173400,2861069000,403000,403000,403000,403000,0
|
|
20230626,173300,2861069000,403000,403000,403000,403000,0
|
|
20230626,173200,2861069000,403000,403000,403000,403000,0
|
|
20230626,173100,2861069000,403000,403000,403000,403000,0
|
|
20230626,173000,2861069000,403000,403000,403000,403000,0
|
|
20230626,172900,2861069000,403000,403000,403000,403000,0
|
|
20230626,172800,2861069000,403000,403000,403000,403000,0
|
|
20230626,172700,2861069000,403000,403000,403000,403000,0
|
|
20230626,172600,2861069000,403000,403000,403000,403000,0
|
|
20230626,172500,2861069000,403000,403000,403000,403000,0
|
|
20230626,172400,2861069000,403000,403000,403000,403000,0
|
|
20230626,172300,2861069000,403000,403000,403000,403000,0
|
|
20230626,172200,2861069000,403000,403000,403000,403000,0
|
|
20230626,172100,2861069000,403000,403000,403000,403000,0
|
|
20230626,172000,2861069000,403000,403000,403000,403000,0
|
|
20230626,171900,2861069000,403000,403000,403000,403000,0
|
|
20230626,171800,2861069000,403000,403000,403000,403000,0
|
|
20230626,171700,2861069000,403000,403000,403000,403000,0
|
|
20230626,171600,2861069000,403000,403000,403000,403000,177
|
|
20230626,171500,2861069000,403000,403000,403000,403000,0
|
|
20230626,171400,2861069000,403000,403000,403000,403000,0
|
|
20230626,171300,2861069000,403000,403000,403000,403000,0
|
|
20230626,171200,2861069000,403000,403000,403000,403000,0
|
|
20230626,171100,2861069000,403000,403000,403000,403000,0
|
|
20230626,171000,2861069000,403000,403000,403000,403000,0
|
|
20230626,170900,2861069000,403000,403000,403000,403000,0
|
|
20230626,170800,2861069000,403000,403000,403000,403000,0
|
|
20230626,170700,2861069000,403000,403000,403000,403000,0
|
|
20230626,170600,2861069000,403000,403000,403000,403000,0
|
|
20230626,170500,2861069000,403000,403000,403000,403000,0
|
|
20230626,170400,2861069000,403000,403000,403000,403000,0
|
|
20230626,170300,2861069000,403000,403000,403000,403000,0
|
|
20230626,170200,2861069000,403000,403000,403000,403000,0
|
|
20230626,170100,2861069000,403000,403000,403000,403000,0
|
|
20230626,170000,2861069000,403000,403000,403000,403000,0
|
|
20230626,165900,2861069000,403000,403000,403000,403000,0
|
|
20230626,165800,2861069000,403000,403000,403000,403000,0
|
|
20230626,165700,2861069000,403000,403000,403000,403000,0
|
|
20230626,165600,2861069000,403000,403000,403000,403000,0
|
|
20230626,165500,2861069000,403000,403000,403000,403000,0
|
|
20230626,165400,2861069000,403000,403000,403000,403000,0
|
|
20230626,165300,2861069000,403000,403000,403000,403000,0
|
|
20230626,165200,2861069000,403000,403000,403000,403000,0
|
|
20230626,165100,2861069000,403000,403000,403000,403000,0
|
|
20230626,165000,2861069000,403000,403000,403000,403000,0
|
|
20230626,164900,2861069000,403000,403000,403000,403000,0
|
|
20230626,164800,2861069000,403000,403000,403000,403000,0
|
|
20230626,164700,2861069000,403000,403000,403000,403000,0
|
|
20230626,164600,2861069000,403000,403000,403000,403000,177
|
|
20230626,164500,2861069000,403000,403000,403000,403000,0
|
|
20230626,164400,2861069000,403000,403000,403000,403000,0
|
|
20230626,164300,2861069000,403000,403000,403000,403000,0
|
|
20230626,164200,2861069000,403000,403000,403000,403000,0
|
|
20230626,164100,2861069000,403000,403000,403000,403000,0
|
|
20230626,164000,2861069000,403000,403000,403000,403000,0
|
|
20230626,163900,2861069000,403000,403000,403000,403000,0
|
|
20230626,163800,2861069000,403000,403000,403000,403000,0
|
|
20230626,163700,2861069000,403000,403000,403000,403000,0
|
|
20230626,163600,2861069000,403000,403000,403000,403000,0
|
|
20230626,163500,2861069000,403000,403000,403000,403000,0
|
|
20230626,163400,2861069000,403000,403000,403000,403000,0
|
|
20230626,163300,2861069000,403000,403000,403000,403000,0
|
|
20230626,163200,2861069000,403000,403000,403000,403000,0
|
|
20230626,163100,2861069000,403000,403000,403000,403000,0
|
|
20230626,163000,2861069000,403000,403000,403000,403000,0
|
|
20230626,162900,2861069000,403000,403000,403000,403000,0
|
|
20230626,162800,2861069000,403000,403000,403000,403000,0
|
|
20230626,162700,2861069000,403000,403000,403000,403000,0
|
|
20230626,162600,2861069000,403000,403000,403000,403000,0
|
|
20230626,162500,2861069000,403000,403000,403000,403000,0
|
|
20230626,162400,2861069000,403000,403000,403000,403000,0
|
|
20230626,162300,2861069000,403000,403000,403000,403000,0
|
|
20230626,162200,2861069000,403000,403000,403000,403000,0
|
|
20230626,162100,2861069000,403000,403000,403000,403000,0
|
|
20230626,162000,2861069000,403000,403000,403000,403000,0
|
|
20230626,161900,2861069000,403000,403000,403000,403000,0
|
|
20230626,161800,2861069000,403000,403000,403000,403000,0
|
|
20230626,161700,2861069000,403000,403000,403000,403000,0
|
|
20230626,161600,2861069000,403000,403000,403000,403000,177
|
|
20230626,161500,2861069000,403000,403000,403000,403000,0
|
|
20230626,161400,2861069000,403000,403000,403000,403000,0
|
|
20230626,161300,2861069000,403000,403000,403000,403000,0
|
|
20230626,161200,2861069000,403000,403000,403000,403000,0
|
|
20230626,161100,2861069000,403000,403000,403000,403000,0
|
|
20230626,161000,2861069000,403000,403000,403000,403000,0
|
|
20230626,160900,2861069000,403000,403000,403000,403000,0
|
|
20230626,160800,2861069000,403000,403000,403000,403000,0
|
|
20230626,160700,2861069000,403000,403000,403000,403000,0
|
|
20230626,160600,2861069000,403000,403000,403000,403000,0
|
|
20230626,160500,2861069000,403000,403000,403000,403000,0
|
|
20230626,160400,2861069000,403000,403000,403000,403000,0
|
|
20230626,160300,2861069000,403000,403000,403000,403000,0
|
|
20230626,160200,2861069000,403000,403000,403000,403000,0
|
|
20230626,160100,2861069000,403000,403000,403000,403000,0
|
|
20230626,160000,2861069000,403000,403000,403000,403000,0
|
|
20230626,155900,2861069000,403000,403000,403000,403000,0
|
|
20230626,155800,2861069000,403000,403000,403000,403000,0
|
|
20230626,155700,2861069000,403000,403000,403000,403000,0
|
|
20230626,155600,2861069000,403000,403000,403000,403000,0
|
|
20230626,155500,2861069000,403000,403000,403000,403000,0
|
|
20230626,155400,2861069000,403000,403000,403000,403000,0
|
|
20230626,155300,2861069000,403000,403000,403000,403000,0
|
|
20230626,155200,2861069000,403000,403000,403000,403000,0
|
|
20230626,155100,2861069000,403000,403000,403000,403000,0
|
|
20230626,155000,2861069000,403000,403000,403000,403000,0
|
|
20230626,154900,2861069000,403000,403000,403000,403000,0
|
|
20230626,154800,2861069000,403000,403000,403000,403000,0
|
|
20230626,154700,2861069000,403000,403000,403000,403000,0
|
|
20230626,154600,2861069000,403000,403000,403000,403000,177
|
|
20230626,154500,2861069000,403000,403000,403000,403000,0
|
|
20230626,154400,2861069000,403000,403000,403000,403000,0
|
|
20230626,154300,2861069000,403000,403000,403000,403000,0
|
|
20230626,154200,2861069000,403000,403000,403000,403000,0
|
|
20230626,154100,2861069000,403000,403000,403000,403000,0
|
|
20230626,154000,2861069000,403000,403000,403000,403000,0
|
|
20230626,153900,2861069000,403000,403000,403000,403000,0
|
|
20230626,153800,2861069000,403000,403000,403000,403000,0
|
|
20230626,153700,2861069000,403000,403000,403000,403000,0
|
|
20230626,153600,2861069000,403000,403000,403000,403000,0
|
|
20230626,153500,2861069000,403000,403000,403000,403000,0
|
|
20230626,153400,2861069000,403000,403000,403000,403000,0
|
|
20230626,153300,2861069000,403000,403000,403000,403000,0
|
|
20230626,153200,2861069000,403000,403000,403000,403000,0
|
|
20230626,153100,2861069000,403000,403000,403000,403000,0
|
|
20230626,153000,2861069000,403000,403000,403000,403000,177
|
|
20230626,152900,2789738000,402500,402500,402500,402500,0
|
|
20230626,152800,2789738000,402500,402500,402500,402500,0
|
|
20230626,152700,2789738000,402500,402500,402500,402500,0
|
|
20230626,152600,2789738000,402500,402500,402500,402500,0
|
|
20230626,152500,2789738000,402500,402500,402500,402500,0
|
|
20230626,152400,2789738000,402500,402500,402500,402500,0
|
|
20230626,152300,2789738000,402500,402500,402500,402500,0
|
|
20230626,152200,2789738000,402500,402500,402500,402500,0
|
|
20230626,152100,2789738000,402500,402500,402500,402500,0
|
|
20230626,152000,2789738000,402500,402500,402500,402500,0
|
|
20230626,151900,2789738000,402500,402000,402500,402000,14
|
|
20230626,151800,2784106500,402500,402000,402500,402000,6
|
|
20230626,151700,2781693500,402000,401500,402000,401500,36
|
|
20230626,151600,2767223000,402000,401500,402000,401500,149
|
|
20230626,151500,2707326500,401500,401000,402000,401000,512
|
|
20230626,151400,2501763500,401000,401000,401500,401000,31
|
|
20230626,151300,2489322000,401500,401000,401500,401000,60
|
|
20230626,151200,2465240000,401000,401000,401500,401000,28
|
|
20230626,151100,2454006000,401000,401000,401500,401000,16
|
|
20230626,151000,2447589000,401000,401000,401500,401000,23
|
|
20230626,150900,2438364500,401000,401000,401000,401000,22
|
|
20230626,150800,2429542500,401000,401500,401500,401000,65
|
|
20230626,150700,2403451500,401500,401500,401500,401500,46
|
|
20230626,150600,2384982500,401500,401500,401500,401500,20
|
|
20230626,150500,2376952500,401500,401500,402000,401500,14
|
|
20230626,150400,2371331000,401500,401500,402000,401500,28
|
|
20230626,150300,2360088500,401500,401500,401500,401500,55
|
|
20230626,150200,2338006000,401500,401500,401500,401500,12
|
|
20230626,150100,2333188000,401500,401500,402000,401500,51
|
|
20230626,150000,2312711000,401500,401500,402000,401500,25
|
|
20230626,145900,2302672500,401500,401500,402000,401500,18
|
|
20230626,145800,2295445000,401500,402000,402000,401500,25
|
|
20230626,145700,2285404000,402000,402000,402000,402000,28
|
|
20230626,145600,2274148000,402000,402000,402000,402000,25
|
|
20230626,145500,2264098000,402000,402000,402000,402000,15
|
|
20230626,145400,2258068000,402000,402000,402000,402000,15
|
|
20230626,145300,2252038000,402000,402000,402000,402000,15
|
|
20230626,145200,2246008000,402000,402000,402000,402000,17
|
|
20230626,145100,2239174000,402000,402000,402000,402000,40
|
|
20230626,145000,2223094000,402000,402000,402000,402000,58
|
|
20230626,144900,2199778000,402000,402000,402000,402000,140
|
|
20230626,144800,2143498000,402000,402000,402000,402000,13
|
|
20230626,144700,2138272000,402000,402000,402000,402000,45
|
|
20230626,144600,2120182000,402000,402000,402000,402000,20
|
|
20230626,144500,2112142000,402000,402000,402000,402000,16
|
|
20230626,144400,2105710000,402000,402000,402000,402000,17
|
|
20230626,144300,2098876000,402000,402000,402000,402000,14
|
|
20230626,144200,2093248000,402000,402000,402000,402000,18
|
|
20230626,144100,2086012000,402000,402000,402500,402000,36
|
|
20230626,144000,2071539500,402000,402000,402500,402000,14
|
|
20230626,143900,2065911000,402000,402000,402500,402000,17
|
|
20230626,143800,2059076500,402000,402000,402500,402000,18
|
|
20230626,143700,2051840000,402500,402000,402500,402000,21
|
|
20230626,143600,2043396000,402000,402000,402500,402000,18
|
|
20230626,143500,2036158500,402000,402000,402000,402000,13
|
|
20230626,143400,2030932500,402000,402000,402000,402000,16
|
|
20230626,143300,2024500500,402000,402000,402000,402000,3
|
|
20230626,143200,2023294500,402000,402000,402000,402000,6
|
|
20230626,143100,2020882500,402000,402000,402000,402000,3
|
|
20230626,143000,2019676500,402000,402000,402500,402000,11
|
|
20230626,142900,2015254000,402000,402000,402500,402000,5
|
|
20230626,142800,2013243500,402500,402500,402500,402000,8
|
|
20230626,142700,2010026500,402000,402000,402000,402000,2
|
|
20230626,142600,2009222500,402500,402000,402500,402000,6
|
|
20230626,142500,2006810000,402000,402000,402000,402000,8
|
|
20230626,142400,2003594000,402000,402000,402000,402000,4
|
|
20230626,142300,2001986000,402000,402000,402000,402000,6
|
|
20230626,142200,1999574000,402000,402500,402500,402000,5
|
|
20230626,142100,1997563000,402500,402000,402500,402000,30
|
|
20230626,142000,1985502500,402000,402000,402500,402000,9
|
|
20230626,141900,1981883500,402000,402000,402000,402000,9
|
|
20230626,141800,1978265500,402000,402000,402500,402000,9
|
|
20230626,141700,1974646500,402000,402000,402000,402000,4
|
|
20230626,141600,1973038500,402000,402000,402000,402000,9
|
|
20230626,141500,1969420500,402000,402000,402000,402000,137
|
|
20230626,141400,1914346500,402000,402000,402000,402000,4
|
|
20230626,141300,1912738500,402000,402000,402000,402000,15
|
|
20230626,141200,1906708500,402000,402000,402500,402000,15
|
|
20230626,141100,1900675000,402000,402000,402500,402000,10
|
|
20230626,141000,1896654500,402000,402500,402500,402000,4
|
|
20230626,140900,1895046000,402500,402000,402500,402000,20
|
|
20230626,140800,1887002000,402000,402500,402500,402000,11
|
|
20230626,140700,1882576500,402500,402000,402500,402000,4
|
|
20230626,140600,1880968000,402000,402000,402500,402000,14
|
|
20230626,140500,1875338000,402000,402500,402500,402000,9
|
|
20230626,140400,1871717500,402000,402500,402500,402000,9
|
|
20230626,140300,1868099000,402000,402500,402500,402000,9
|
|
20230626,140200,1864478500,402000,402000,402000,402000,5
|
|
20230626,140100,1862468500,402000,402000,402500,402000,8
|
|
20230626,140000,1859252000,402000,402000,402000,402000,7
|
|
20230626,135900,1856438000,402000,402000,402000,402000,9
|
|
20230626,135800,1852820000,402000,402000,402000,402000,5
|
|
20230626,135700,1850810000,402000,402000,402000,402000,8
|
|
20230626,135600,1847594000,402000,402000,402000,402000,3
|
|
20230626,135500,1846388000,402000,402000,402500,402000,7
|
|
20230626,135400,1843573500,402000,402500,402500,402000,11
|
|
20230626,135300,1839150000,402500,402000,402500,402000,6
|
|
20230626,135200,1836736500,402000,402000,402000,402000,9
|
|
20230626,135100,1833118500,402500,402500,402500,402000,5
|
|
20230626,135000,1831107500,402000,402000,402500,402000,11
|
|
20230626,134900,1826684000,402000,402000,402000,402000,9
|
|
20230626,134800,1823066000,402000,402500,402500,402000,9
|
|
20230626,134700,1819446500,402000,402000,402000,402000,7
|
|
20230626,134600,1816632500,402000,402500,402500,402000,11
|
|
20230626,134500,1812206000,402500,402500,402500,402500,9
|
|
20230626,134400,1808583500,402500,402500,402500,402500,6
|
|
20230626,134300,1806168500,402500,402500,402500,402500,3
|
|
20230626,134200,1804961000,402500,402500,403000,402500,14
|
|
20230626,134100,1799325500,402500,402500,402500,402500,6
|
|
20230626,134000,1796910500,402500,402500,402500,402500,9
|
|
20230626,133900,1793288000,402500,402500,402500,402500,8
|
|
20230626,133800,1790068000,402500,402500,402500,402500,9
|
|
20230626,133700,1786445500,402500,403000,403000,402500,19
|
|
20230626,133600,1778797500,402500,402500,403000,402500,10
|
|
20230626,133500,1774769500,402500,402500,402500,402500,21
|
|
20230626,133400,1766317000,402500,402500,403000,402500,146
|
|
20230626,133300,1707551000,402500,402500,402500,402500,7
|
|
20230626,133200,1704733500,402500,402500,403000,402500,7
|
|
20230626,133100,1701915500,402500,403000,403000,402500,61
|
|
20230626,133000,1677361500,403000,402500,403000,402500,10
|
|
20230626,132900,1673333000,402500,402500,403000,402500,16
|
|
20230626,132800,1666892500,402500,402500,402500,402500,9
|
|
20230626,132700,1663270000,402500,403000,403000,402500,27
|
|
20230626,132600,1652395000,402500,402500,402500,402500,14
|
|
20230626,132500,1646760000,402500,402500,402500,402500,11
|
|
20230626,132400,1642332500,402500,402500,402500,402500,7
|
|
20230626,132300,1639515000,402500,402500,403000,402500,13
|
|
20230626,132200,1634280500,403000,402500,403000,402500,5
|
|
20230626,132100,1632267500,402500,402500,403000,402500,14
|
|
20230626,132000,1626632000,402500,402500,402500,402500,5
|
|
20230626,131900,1624619500,402500,402500,402500,402500,7
|
|
20230626,131800,1621802000,402500,402500,402500,402500,7
|
|
20230626,131700,1618984500,403000,402500,403000,402500,11
|
|
20230626,131600,1614554500,402500,403000,403000,402500,8
|
|
20230626,131500,1611334000,402500,402500,402500,402500,4
|
|
20230626,131400,1609724000,402500,402500,402500,402500,15
|
|
20230626,131300,1603686500,402500,402500,403000,402500,16
|
|
20230626,131200,1597245000,402500,402500,403000,402500,10
|
|
20230626,131100,1593219500,402500,402500,402500,402500,5
|
|
20230626,131000,1591207000,402500,403000,403000,402500,11
|
|
20230626,130900,1586779000,402500,402500,402500,402500,5
|
|
20230626,130800,1584766500,402500,402500,403000,402500,10
|
|
20230626,130700,1580741000,402500,402500,402500,402500,4
|
|
20230626,130600,1579131000,402500,402500,402500,402500,7
|
|
20230626,130500,1576313500,402500,402500,402500,402500,4
|
|
20230626,130400,1574703500,402500,402500,403000,402500,9
|
|
20230626,130300,1571080500,402500,402500,402500,402500,7
|
|
20230626,130200,1568263000,402500,402500,402500,402500,6
|
|
20230626,130100,1565848000,403000,402500,403000,402500,5
|
|
20230626,130000,1563835000,403000,402500,403000,402500,12
|
|
20230626,125900,1559003000,402500,402500,402500,402500,3
|
|
20230626,125800,1557795500,402500,402500,402500,402500,5
|
|
20230626,125700,1555783000,402500,402500,403000,402500,6
|
|
20230626,125600,1553367500,402500,402500,402500,402500,6
|
|
20230626,125500,1550952500,402500,402500,402500,402500,6
|
|
20230626,125400,1548537500,402500,402500,402500,402500,5
|
|
20230626,125300,1546525000,402500,402500,402500,402500,11
|
|
20230626,125200,1542097500,403000,402500,403000,402500,9
|
|
20230626,125100,1538472000,402500,402500,402500,402500,6
|
|
20230626,125000,1536057000,402500,402500,403000,402500,8
|
|
20230626,124900,1532834500,402500,402500,403000,402500,10
|
|
20230626,124800,1528809000,402500,402500,402500,402500,4
|
|
20230626,124700,1527199000,403000,402500,403000,402500,5
|
|
20230626,124600,1525186000,402500,402500,402500,402500,5
|
|
20230626,124500,1523173500,402500,403000,403000,402500,6
|
|
20230626,124400,1520757500,402500,402500,402500,402500,3
|
|
20230626,124300,1519550000,402500,402500,402500,402500,3
|
|
20230626,124200,1518342500,402500,402500,402500,402500,5
|
|
20230626,124100,1516330000,402500,402500,402500,402500,3
|
|
20230626,124000,1515122500,402500,403000,403000,402500,4
|
|
20230626,123900,1513512000,402500,403000,403000,402500,7
|
|
20230626,123800,1510694000,402500,402500,402500,402500,3
|
|
20230626,123700,1509486500,402500,402500,403000,402500,7
|
|
20230626,123600,1506668000,402500,402500,402500,402500,3
|
|
20230626,123500,1505460500,402500,402500,402500,402500,4
|
|
20230626,123400,1503850500,402500,402500,402500,402500,3
|
|
20230626,123300,1502643000,402500,402500,402500,402500,3
|
|
20230626,123200,1501435500,403000,403000,403000,402500,16
|
|
20230626,123100,1494991000,403000,403000,403000,403000,7
|
|
20230626,123000,1492170000,403000,403000,403000,403000,26
|
|
20230626,122900,1481692000,403000,403000,403000,403000,7
|
|
20230626,122800,1478871000,403000,403000,403000,403000,5
|
|
20230626,122700,1476856000,403000,403500,403500,403000,211
|
|
20230626,122600,1391793500,403000,403000,403500,403000,9
|
|
20230626,122500,1388165500,403500,403000,403500,403000,10
|
|
20230626,122400,1384133500,403000,403000,403000,403000,4
|
|
20230626,122300,1382521500,403000,403000,403000,403000,7
|
|
20230626,122200,1379700500,403000,403000,403000,403000,4
|
|
20230626,122100,1378088500,403000,403500,403500,403000,4
|
|
20230626,122000,1376476000,403000,403500,403500,403000,4
|
|
20230626,121900,1374862500,403000,403500,403500,403000,4
|
|
20230626,121800,1373250000,403000,403000,403000,403000,5
|
|
20230626,121700,1371235000,403000,403000,403000,403000,7
|
|
20230626,121600,1368414000,403000,403000,403500,403000,4
|
|
20230626,121500,1366801500,403000,403000,403500,403000,7
|
|
20230626,121400,1363980000,403000,403000,403000,403000,6
|
|
20230626,121300,1361562000,403000,403000,403000,403000,8
|
|
20230626,121200,1358338000,403000,403000,403000,403000,3
|
|
20230626,121100,1357129000,403000,403000,403000,403000,6
|
|
20230626,121000,1354711000,403500,403500,403500,403000,9
|
|
20230626,120900,1351081000,403000,403000,403500,403000,9
|
|
20230626,120800,1347451000,403000,403000,403500,403000,9
|
|
20230626,120700,1343823000,403000,403000,403500,403000,26
|
|
20230626,120600,1333334500,403500,403500,403500,403500,112
|
|
20230626,120500,1288142500,403500,403500,404000,403500,6
|
|
20230626,120400,1285721000,403500,403500,403500,403500,5
|
|
20230626,120300,1283703500,403500,403500,404000,403500,6
|
|
20230626,120200,1281282000,403500,403500,403500,403500,2
|
|
20230626,120100,1280475000,403500,403500,404000,403500,6
|
|
20230626,120000,1278053500,403500,403500,403500,403500,7
|
|
20230626,115900,1275229000,403500,404000,404000,403500,2
|
|
20230626,115800,1274421500,403500,404000,404000,403500,6
|
|
20230626,115700,1271999000,403500,404000,404000,403500,6
|
|
20230626,115600,1269577500,403500,403500,403500,403500,9
|
|
20230626,115500,1265946000,403500,403500,403500,403500,2
|
|
20230626,115400,1265139000,403500,403500,403500,403500,6
|
|
20230626,115300,1262718000,403500,404000,404000,403500,22
|
|
20230626,115200,1253832000,403500,403500,403500,403500,4
|
|
20230626,115100,1252218000,403500,403500,403500,403500,1
|
|
20230626,115000,1251814500,404000,403500,404000,403500,8
|
|
20230626,114900,1248586000,403500,403500,403500,403500,18
|
|
20230626,114800,1241323000,403500,403500,403500,403500,7
|
|
20230626,114700,1238498500,403500,403500,403500,403500,4
|
|
20230626,114600,1236884500,403500,403500,403500,403500,12
|
|
20230626,114500,1232042500,403500,403500,403500,403500,5
|
|
20230626,114400,1230025000,403500,403500,403500,403500,3
|
|
20230626,114300,1228814500,403500,403500,403500,403500,5
|
|
20230626,114200,1226797000,403500,403500,403500,403500,4
|
|
20230626,114100,1225183000,403500,403500,403500,403500,2
|
|
20230626,114000,1224376000,403500,403500,403500,403500,4
|
|
20230626,113900,1222762000,403500,403500,403500,403500,15
|
|
20230626,113800,1216709500,403500,403500,403500,403500,24
|
|
20230626,113700,1207025500,403500,403500,404000,403500,3
|
|
20230626,113600,1205814500,403500,403500,403500,403500,7
|
|
20230626,113500,1202990000,403500,403500,403500,403500,4
|
|
20230626,113400,1201376000,403500,404000,404000,403500,6
|
|
20230626,113300,1198952500,403500,403500,403500,403500,8
|
|
20230626,113200,1195724500,403500,404000,404000,403500,8
|
|
20230626,113100,1192496000,403500,403500,403500,403500,7
|
|
20230626,113000,1189671500,403500,403500,403500,403500,2
|
|
20230626,112900,1188864500,403500,404000,404000,403500,10
|
|
20230626,112800,1184827000,403500,404000,404000,403500,85
|
|
20230626,112700,1150488000,404000,404000,404000,404000,6
|
|
20230626,112600,1148064000,404000,404000,404000,404000,4
|
|
20230626,112500,1146448000,404000,404000,404500,404000,8
|
|
20230626,112400,1143215500,404000,404000,404000,404000,4
|
|
20230626,112300,1141599500,404000,404000,404000,404000,3
|
|
20230626,112200,1140387500,404000,404000,404000,404000,19
|
|
20230626,112100,1132711500,404500,404000,404500,404000,53
|
|
20230626,112000,1111297000,404000,404000,404000,404000,5
|
|
20230626,111900,1109277000,404000,404000,404000,404000,4
|
|
20230626,111800,1107661000,404000,404000,404000,404000,5
|
|
20230626,111700,1105641000,404000,404000,404500,404000,8
|
|
20230626,111600,1102406500,404000,404500,404500,404000,8
|
|
20230626,111500,1099173500,404500,404500,404500,404000,10
|
|
20230626,111400,1095130500,404500,404000,404500,404000,6
|
|
20230626,111300,1092705000,404000,404000,404500,404000,7
|
|
20230626,111200,1089876500,404000,404000,404500,404000,27
|
|
20230626,111100,1078959000,404000,404000,404500,404000,5
|
|
20230626,111000,1076938000,404000,404500,404500,404000,14
|
|
20230626,110900,1071278000,404000,404500,404500,404000,4
|
|
20230626,110800,1069660500,404000,404000,404500,404000,11
|
|
20230626,110700,1065214500,404000,404000,404000,404000,4
|
|
20230626,110600,1063598500,404500,404000,404500,404000,5
|
|
20230626,110500,1061578000,404000,404000,404000,404000,4
|
|
20230626,110400,1059962000,404000,404000,404000,404000,3
|
|
20230626,110300,1058750000,404500,404000,404500,404000,6
|
|
20230626,110200,1056325000,404000,404000,404500,404000,85
|
|
20230626,110100,1021944000,404000,404000,404500,404000,33
|
|
20230626,110000,1008599500,404000,404500,404500,404000,3
|
|
20230626,105900,1007387000,404000,404000,404000,404000,6
|
|
20230626,105800,1004963000,404500,404000,404500,404000,6
|
|
20230626,105700,1002538000,404000,404000,404500,404000,9
|
|
20230626,105600,998901000,404000,404500,404500,404000,5
|
|
20230626,105500,996880000,404000,404000,404000,404000,6
|
|
20230626,105400,994456000,404000,404000,404500,404000,10
|
|
20230626,105300,990415000,404000,404500,404500,404000,28
|
|
20230626,105200,979091000,404500,404000,404500,404000,17
|
|
20230626,105100,972217500,404000,404500,404500,404000,14
|
|
20230626,105000,966558500,404000,404000,404000,404000,9
|
|
20230626,104900,962922500,404000,404000,404000,404000,4
|
|
20230626,104800,961306500,404000,404000,404500,404000,7
|
|
20230626,104700,958477500,404000,404500,404500,404000,31
|
|
20230626,104600,945940500,404500,404000,404500,404000,30
|
|
20230626,104500,933817500,404500,404000,404500,404000,58
|
|
20230626,104400,910360500,404000,404000,404500,404000,17
|
|
20230626,104300,903487000,404000,404500,404500,404000,55
|
|
20230626,104200,881242000,404500,404500,405000,404500,9
|
|
20230626,104100,877601000,404500,405000,405000,404500,44
|
|
20230626,104000,859800500,404500,404500,405000,404500,20
|
|
20230626,103900,851704500,405000,404500,405000,404500,107
|
|
20230626,103800,808371500,404500,404500,405000,404500,10
|
|
20230626,103700,804324500,404500,404500,404500,404500,5
|
|
20230626,103600,802302000,404500,404500,405000,404500,36
|
|
20230626,103500,787739500,404500,404500,404500,404500,7
|
|
20230626,103400,784908000,404500,404500,404500,404500,5
|
|
20230626,103300,782885500,404500,404500,404500,404500,14
|
|
20230626,103200,777222500,404500,405000,405000,404500,9
|
|
20230626,103100,773580000,405000,404500,405000,404500,10
|
|
20230626,103000,769534500,404500,404500,405000,404500,9
|
|
20230626,102900,765892500,405000,404500,405000,404500,7
|
|
20230626,102800,763060500,404500,404500,405000,404500,13
|
|
20230626,102700,757797500,404500,404500,405000,404500,16
|
|
20230626,102600,751324000,404500,404500,405000,404500,22
|
|
20230626,102500,742418500,404500,404500,404500,404500,5
|
|
20230626,102400,740396000,404500,404500,404500,404500,6
|
|
20230626,102300,737969000,405000,404500,405000,404500,11
|
|
20230626,102200,733517000,404500,404500,404500,404500,11
|
|
20230626,102100,729067500,404500,404500,405000,404500,22
|
|
20230626,102000,720163000,404500,404500,405000,404500,10
|
|
20230626,101900,716115000,404500,404500,405000,404500,27
|
|
20230626,101800,705183000,404500,404500,405000,404500,7
|
|
20230626,101700,702350500,404500,404500,405000,404500,7
|
|
20230626,101600,699518500,404500,404500,404500,404500,6
|
|
20230626,101500,697091500,405000,405000,405000,405000,1
|
|
20230626,101400,696686500,405000,405000,405000,405000,9
|
|
20230626,101300,693041500,405000,405000,405000,405000,12
|
|
20230626,101200,688181500,405000,405000,405000,405000,28
|
|
20230626,101100,676841500,405000,405000,405000,405000,4
|
|
20230626,101000,675221500,405000,405500,405500,405000,6
|
|
20230626,100900,672791000,405000,405000,405000,405000,8
|
|
20230626,100800,669551000,405000,405000,405000,405000,4
|
|
20230626,100700,667931000,405000,405000,405500,405000,56
|
|
20230626,100600,645250000,405500,405500,405500,405000,9
|
|
20230626,100500,641603500,405000,405000,405000,405000,7
|
|
20230626,100400,638768500,405500,405000,405500,405000,19
|
|
20230626,100300,631066000,405000,404500,405500,404500,249
|
|
20230626,100200,530211500,404500,405000,405000,404500,27
|
|
20230626,100100,519284000,405000,404500,405000,404500,13
|
|
20230626,100000,514025000,404500,404500,405000,404500,19
|
|
20230626,095900,506338000,404500,404500,404500,404500,4
|
|
20230626,095800,504720000,404500,404500,405000,404500,16
|
|
20230626,095700,498247000,405000,404500,405000,404500,7
|
|
20230626,095600,495415000,404500,404500,404500,404500,6
|
|
20230626,095500,492988000,404500,404500,404500,404500,7
|
|
20230626,095400,490156500,404500,404500,404500,404500,3
|
|
20230626,095300,488943000,404500,404500,404500,404500,4
|
|
20230626,095200,487325000,404500,404500,405000,404500,5
|
|
20230626,095100,485302000,404500,404500,404500,404500,47
|
|
20230626,095000,466290500,404500,405000,405000,404500,9
|
|
20230626,094900,462648000,404500,404500,405000,404500,11
|
|
20230626,094800,458196500,404500,404500,405500,404500,13
|
|
20230626,094700,452935500,405000,405000,405000,405000,5
|
|
20230626,094600,450910500,405000,405000,405000,405000,3
|
|
20230626,094500,449695500,405000,405000,405000,405000,38
|
|
20230626,094400,434305500,405000,405000,405500,405000,124
|
|
20230626,094300,384025500,405500,405000,405500,405000,38
|
|
20230626,094200,368630500,405000,405000,405500,405000,27
|
|
20230626,094100,357684500,405000,405000,405000,405000,14
|
|
20230626,094000,352014500,405500,405000,405500,405000,84
|
|
20230626,093900,317969000,405500,405000,405500,405000,16
|
|
20230626,093800,311488000,405000,405000,405000,405000,28
|
|
20230626,093700,300148000,405000,405500,405500,405000,12
|
|
20230626,093600,295283000,405500,405500,406000,405500,45
|
|
20230626,093500,277035000,405500,405500,406000,405500,9
|
|
20230626,093400,273385000,405500,406000,406000,405500,54
|
|
20230626,093300,251483500,406000,406000,406000,405500,8
|
|
20230626,093200,248237500,406000,406000,406500,406000,14
|
|
20230626,093100,242550500,406000,406000,406500,406000,30
|
|
20230626,093000,230370000,406000,406000,406500,406000,13
|
|
20230626,092900,225090500,406000,406000,406500,406000,20
|
|
20230626,092800,216961500,406500,407500,407500,406500,13
|
|
20230626,092700,211675500,407500,407000,407500,406500,89
|
|
20230626,092600,175423000,407000,407000,407500,407000,32
|
|
20230626,092500,162398000,407000,407000,407500,407000,14
|
|
20230626,092400,156695000,407500,407500,408000,407000,66
|
|
20230626,092300,129817500,407500,407500,407500,407500,24
|
|
20230626,092200,120037500,407500,407500,408000,407500,10
|
|
20230626,092100,115962000,407500,407500,408000,407500,5
|
|
20230626,092000,113924000,407500,407500,407500,407500,8
|
|
20230626,091900,110664000,407500,408000,408000,407500,10
|
|
20230626,091800,106586500,408000,407500,408000,407500,19
|
|
20230626,091700,98840500,407500,407500,408000,407500,15
|
|
20230626,091600,92724000,407500,408000,408000,407500,7
|
|
20230626,091500,89869500,407500,408000,408000,407500,19
|
|
20230626,091400,82118500,408000,408500,408500,408000,3
|
|
20230626,091300,80894000,408000,408500,408500,408000,12
|
|
20230626,091200,75997000,408500,408500,408500,408500,2
|
|
20230626,091100,75180000,408500,408500,408500,408500,2
|
|
20230626,091000,74363000,408500,408500,408500,408500,12
|
|
20230626,090900,69461000,408000,408000,408000,408000,19
|
|
20230626,090800,61709000,408000,408500,408500,408000,49
|
|
20230626,090700,41715000,408000,408000,408500,408000,25
|
|
20230626,090600,31508000,408000,408500,408500,408000,6
|
|
20230626,090500,29058000,408500,408500,408500,408500,2
|
|
20230626,090400,28241000,408500,409500,409500,408000,11
|
|
20230626,090300,23744000,409500,409500,409500,409500,6
|
|
20230626,090200,21287000,409500,409500,409500,409500,10
|
|
20230626,090100,17192000,409500,409500,409500,409500,14
|
|
20230626,090000,11459000,409500,409000,412000,409000,28
|