589 lines
33 KiB
CSV
589 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230629,184600,4920572000,388500,388500,388500,388500,1004
|
|
20230629,184500,4920572000,388500,388500,388500,388500,0
|
|
20230629,184400,4920572000,388500,388500,388500,388500,0
|
|
20230629,184300,4920572000,388500,388500,388500,388500,0
|
|
20230629,184200,4920572000,388500,388500,388500,388500,0
|
|
20230629,184100,4920572000,388500,388500,388500,388500,0
|
|
20230629,184000,4920572000,388500,388500,388500,388500,0
|
|
20230629,183900,4920572000,388500,388500,388500,388500,0
|
|
20230629,183800,4920572000,388500,388500,388500,388500,0
|
|
20230629,183700,4920572000,388500,388500,388500,388500,0
|
|
20230629,183600,4920572000,388500,388500,388500,388500,0
|
|
20230629,183500,4920572000,388500,388500,388500,388500,0
|
|
20230629,183400,4920572000,388500,388500,388500,388500,0
|
|
20230629,183300,4920572000,388500,388500,388500,388500,0
|
|
20230629,183200,4920572000,388500,388500,388500,388500,0
|
|
20230629,183100,4920572000,388500,388500,388500,388500,0
|
|
20230629,183000,4920572000,388500,388500,388500,388500,0
|
|
20230629,182900,4920572000,388500,388500,388500,388500,0
|
|
20230629,182800,4920572000,388500,388500,388500,388500,0
|
|
20230629,182700,4920572000,388500,388500,388500,388500,0
|
|
20230629,182600,4920572000,388500,388500,388500,388500,0
|
|
20230629,182500,4920572000,388500,388500,388500,388500,0
|
|
20230629,182400,4920572000,388500,388500,388500,388500,0
|
|
20230629,182300,4920572000,388500,388500,388500,388500,0
|
|
20230629,182200,4920572000,388500,388500,388500,388500,0
|
|
20230629,182100,4920572000,388500,388500,388500,388500,0
|
|
20230629,182000,4920572000,388500,388500,388500,388500,0
|
|
20230629,181900,4920572000,388500,388500,388500,388500,0
|
|
20230629,181800,4920572000,388500,388500,388500,388500,0
|
|
20230629,181700,4920572000,388500,388500,388500,388500,0
|
|
20230629,181600,4920572000,388500,388500,388500,388500,1004
|
|
20230629,181500,4920572000,388500,388500,388500,388500,0
|
|
20230629,181400,4920572000,388500,388500,388500,388500,0
|
|
20230629,181300,4920572000,388500,388500,388500,388500,0
|
|
20230629,181200,4920572000,388500,388500,388500,388500,0
|
|
20230629,181100,4920572000,388500,388500,388500,388500,0
|
|
20230629,181000,4920572000,388500,388500,388500,388500,0
|
|
20230629,180900,4920572000,388500,388500,388500,388500,0
|
|
20230629,180800,4920572000,388500,388500,388500,388500,0
|
|
20230629,180700,4920572000,388500,388500,388500,388500,0
|
|
20230629,180600,4920572000,388500,388500,388500,388500,0
|
|
20230629,180500,4920572000,388500,388500,388500,388500,0
|
|
20230629,180400,4920572000,388500,388500,388500,388500,0
|
|
20230629,180300,4920572000,388500,388500,388500,388500,0
|
|
20230629,180200,4920572000,388500,388500,388500,388500,0
|
|
20230629,180100,4920572000,388500,388500,388500,388500,0
|
|
20230629,180000,4920572000,388500,388500,388500,388500,0
|
|
20230629,175900,4920572000,388500,388500,388500,388500,0
|
|
20230629,175800,4920572000,388500,388500,388500,388500,0
|
|
20230629,175700,4920572000,388500,388500,388500,388500,0
|
|
20230629,175600,4920572000,388500,388500,388500,388500,0
|
|
20230629,175500,4920572000,388500,388500,388500,388500,0
|
|
20230629,175400,4920572000,388500,388500,388500,388500,0
|
|
20230629,175300,4920572000,388500,388500,388500,388500,0
|
|
20230629,175200,4920572000,388500,388500,388500,388500,0
|
|
20230629,175100,4920572000,388500,388500,388500,388500,0
|
|
20230629,175000,4920572000,388500,388500,388500,388500,0
|
|
20230629,174900,4920572000,388500,388500,388500,388500,0
|
|
20230629,174800,4920572000,388500,388500,388500,388500,0
|
|
20230629,174700,4920572000,388500,388500,388500,388500,0
|
|
20230629,174600,4920572000,388500,388500,388500,388500,1004
|
|
20230629,174500,4920572000,388500,388500,388500,388500,0
|
|
20230629,174400,4920572000,388500,388500,388500,388500,0
|
|
20230629,174300,4920572000,388500,388500,388500,388500,0
|
|
20230629,174200,4920572000,388500,388500,388500,388500,0
|
|
20230629,174100,4920572000,388500,388500,388500,388500,0
|
|
20230629,174000,4920572000,388500,388500,388500,388500,0
|
|
20230629,173900,4920572000,388500,388500,388500,388500,0
|
|
20230629,173800,4920572000,388500,388500,388500,388500,0
|
|
20230629,173700,4920572000,388500,388500,388500,388500,0
|
|
20230629,173600,4920572000,388500,388500,388500,388500,0
|
|
20230629,173500,4920572000,388500,388500,388500,388500,0
|
|
20230629,173400,4920572000,388500,388500,388500,388500,0
|
|
20230629,173300,4920572000,388500,388500,388500,388500,0
|
|
20230629,173200,4920572000,388500,388500,388500,388500,0
|
|
20230629,173100,4920572000,388500,388500,388500,388500,0
|
|
20230629,173000,4920572000,388500,388500,388500,388500,0
|
|
20230629,172900,4920572000,388500,388500,388500,388500,0
|
|
20230629,172800,4920572000,388500,388500,388500,388500,0
|
|
20230629,172700,4920572000,388500,388500,388500,388500,0
|
|
20230629,172600,4920572000,388500,388500,388500,388500,0
|
|
20230629,172500,4920572000,388500,388500,388500,388500,0
|
|
20230629,172400,4920572000,388500,388500,388500,388500,0
|
|
20230629,172300,4920572000,388500,388500,388500,388500,0
|
|
20230629,172200,4920572000,388500,388500,388500,388500,0
|
|
20230629,172100,4920572000,388500,388500,388500,388500,0
|
|
20230629,172000,4920572000,388500,388500,388500,388500,0
|
|
20230629,171900,4920572000,388500,388500,388500,388500,0
|
|
20230629,171800,4920572000,388500,388500,388500,388500,0
|
|
20230629,171700,4920572000,388500,388500,388500,388500,0
|
|
20230629,171600,4920572000,388500,388500,388500,388500,1004
|
|
20230629,171500,4920572000,388500,388500,388500,388500,0
|
|
20230629,171400,4920572000,388500,388500,388500,388500,0
|
|
20230629,171300,4920572000,388500,388500,388500,388500,0
|
|
20230629,171200,4920572000,388500,388500,388500,388500,0
|
|
20230629,171100,4920572000,388500,388500,388500,388500,0
|
|
20230629,171000,4920572000,388500,388500,388500,388500,0
|
|
20230629,170900,4920572000,388500,388500,388500,388500,0
|
|
20230629,170800,4920572000,388500,388500,388500,388500,0
|
|
20230629,170700,4920572000,388500,388500,388500,388500,0
|
|
20230629,170600,4920572000,388500,388500,388500,388500,0
|
|
20230629,170500,4920572000,388500,388500,388500,388500,0
|
|
20230629,170400,4920572000,388500,388500,388500,388500,0
|
|
20230629,170300,4920572000,388500,388500,388500,388500,0
|
|
20230629,170200,4920572000,388500,388500,388500,388500,0
|
|
20230629,170100,4920572000,388500,388500,388500,388500,0
|
|
20230629,170000,4920572000,388500,388500,388500,388500,0
|
|
20230629,165900,4920572000,388500,388500,388500,388500,0
|
|
20230629,165800,4920572000,388500,388500,388500,388500,0
|
|
20230629,165700,4920572000,388500,388500,388500,388500,0
|
|
20230629,165600,4920572000,388500,388500,388500,388500,0
|
|
20230629,165500,4920572000,388500,388500,388500,388500,0
|
|
20230629,165400,4920572000,388500,388500,388500,388500,0
|
|
20230629,165300,4920572000,388500,388500,388500,388500,0
|
|
20230629,165200,4920572000,388500,388500,388500,388500,0
|
|
20230629,165100,4920572000,388500,388500,388500,388500,0
|
|
20230629,165000,4920572000,388500,388500,388500,388500,0
|
|
20230629,164900,4920572000,388500,388500,388500,388500,0
|
|
20230629,164800,4920572000,388500,388500,388500,388500,0
|
|
20230629,164700,4920572000,388500,388500,388500,388500,0
|
|
20230629,164600,4920572000,388500,388500,388500,388500,1004
|
|
20230629,164500,4920572000,388500,388500,388500,388500,0
|
|
20230629,164400,4920572000,388500,388500,388500,388500,0
|
|
20230629,164300,4920572000,388500,388500,388500,388500,0
|
|
20230629,164200,4920572000,388500,388500,388500,388500,0
|
|
20230629,164100,4920572000,388500,388500,388500,388500,0
|
|
20230629,164000,4920572000,388500,388500,388500,388500,0
|
|
20230629,163900,4920572000,388500,388500,388500,388500,0
|
|
20230629,163800,4920572000,388500,388500,388500,388500,0
|
|
20230629,163700,4920572000,388500,388500,388500,388500,0
|
|
20230629,163600,4920572000,388500,388500,388500,388500,0
|
|
20230629,163500,4920572000,388500,388500,388500,388500,0
|
|
20230629,163400,4920572000,388500,388500,388500,388500,0
|
|
20230629,163300,4920572000,388500,388500,388500,388500,0
|
|
20230629,163200,4920572000,388500,388500,388500,388500,0
|
|
20230629,163100,4920572000,388500,388500,388500,388500,0
|
|
20230629,163000,4920572000,388500,388500,388500,388500,0
|
|
20230629,162900,4920572000,388500,388500,388500,388500,0
|
|
20230629,162800,4920572000,388500,388500,388500,388500,0
|
|
20230629,162700,4920572000,388500,388500,388500,388500,0
|
|
20230629,162600,4920572000,388500,388500,388500,388500,0
|
|
20230629,162500,4920572000,388500,388500,388500,388500,0
|
|
20230629,162400,4920572000,388500,388500,388500,388500,0
|
|
20230629,162300,4920572000,388500,388500,388500,388500,0
|
|
20230629,162200,4920572000,388500,388500,388500,388500,0
|
|
20230629,162100,4920572000,388500,388500,388500,388500,0
|
|
20230629,162000,4920572000,388500,388500,388500,388500,0
|
|
20230629,161900,4920572000,388500,388500,388500,388500,0
|
|
20230629,161800,4920572000,388500,388500,388500,388500,0
|
|
20230629,161700,4920572000,388500,388500,388500,388500,0
|
|
20230629,161600,4920572000,388500,388500,388500,388500,1004
|
|
20230629,161500,4920572000,388500,388500,388500,388500,0
|
|
20230629,161400,4920572000,388500,388500,388500,388500,0
|
|
20230629,161300,4920572000,388500,388500,388500,388500,0
|
|
20230629,161200,4920572000,388500,388500,388500,388500,0
|
|
20230629,161100,4920572000,388500,388500,388500,388500,0
|
|
20230629,161000,4920572000,388500,388500,388500,388500,0
|
|
20230629,160900,4920572000,388500,388500,388500,388500,0
|
|
20230629,160800,4920572000,388500,388500,388500,388500,0
|
|
20230629,160700,4920572000,388500,388500,388500,388500,0
|
|
20230629,160600,4920572000,388500,388500,388500,388500,0
|
|
20230629,160500,4920572000,388500,388500,388500,388500,0
|
|
20230629,160400,4920572000,388500,388500,388500,388500,0
|
|
20230629,160300,4920572000,388500,388500,388500,388500,0
|
|
20230629,160200,4920572000,388500,388500,388500,388500,0
|
|
20230629,160100,4920572000,388500,388500,388500,388500,0
|
|
20230629,160000,4920572000,388500,388500,388500,388500,0
|
|
20230629,155900,4920572000,388500,388500,388500,388500,0
|
|
20230629,155800,4920572000,388500,388500,388500,388500,0
|
|
20230629,155700,4920572000,388500,388500,388500,388500,0
|
|
20230629,155600,4920572000,388500,388500,388500,388500,0
|
|
20230629,155500,4920572000,388500,388500,388500,388500,0
|
|
20230629,155400,4920572000,388500,388500,388500,388500,0
|
|
20230629,155300,4920572000,388500,388500,388500,388500,0
|
|
20230629,155200,4920572000,388500,388500,388500,388500,0
|
|
20230629,155100,4920572000,388500,388500,388500,388500,0
|
|
20230629,155000,4920572000,388500,388500,388500,388500,0
|
|
20230629,154900,4920572000,388500,388500,388500,388500,0
|
|
20230629,154800,4920572000,388500,388500,388500,388500,0
|
|
20230629,154700,4920572000,388500,388500,388500,388500,0
|
|
20230629,154600,4920572000,388500,388500,388500,388500,1004
|
|
20230629,154500,4920572000,388500,388500,388500,388500,0
|
|
20230629,154400,4920572000,388500,388500,388500,388500,0
|
|
20230629,154300,4920572000,388500,388500,388500,388500,0
|
|
20230629,154200,4920572000,388500,388500,388500,388500,0
|
|
20230629,154100,4920572000,388500,388500,388500,388500,0
|
|
20230629,154000,4920572000,388500,388500,388500,388500,0
|
|
20230629,153900,4920572000,388500,388500,388500,388500,0
|
|
20230629,153800,4920572000,388500,388500,388500,388500,0
|
|
20230629,153700,4920572000,388500,388500,388500,388500,0
|
|
20230629,153600,4920572000,388500,388500,388500,388500,0
|
|
20230629,153500,4920572000,388500,388500,388500,388500,0
|
|
20230629,153400,4920572000,388500,388500,388500,388500,0
|
|
20230629,153300,4920572000,388500,388500,388500,388500,0
|
|
20230629,153200,4920572000,388500,388500,388500,388500,0
|
|
20230629,153100,4920572000,388500,388500,388500,388500,0
|
|
20230629,153000,4920572000,388500,388500,388500,388500,1004
|
|
20230629,152900,4530518000,388500,388500,388500,388500,0
|
|
20230629,152800,4530518000,388500,388500,388500,388500,0
|
|
20230629,152700,4530518000,388500,388500,388500,388500,0
|
|
20230629,152600,4530518000,388500,388500,388500,388500,0
|
|
20230629,152500,4530518000,388500,388500,388500,388500,0
|
|
20230629,152400,4530518000,388500,388500,388500,388500,0
|
|
20230629,152300,4530518000,388500,388500,388500,388500,0
|
|
20230629,152200,4530518000,388500,388500,388500,388500,0
|
|
20230629,152100,4530518000,388500,388500,388500,388500,0
|
|
20230629,152000,4530518000,388500,388500,388500,388500,0
|
|
20230629,151900,4530518000,388500,388500,388500,388000,70
|
|
20230629,151800,4503333000,388500,388000,388500,388000,27
|
|
20230629,151700,4492852000,388500,388000,388500,388000,32
|
|
20230629,151600,4480435000,388000,388000,388500,388000,70
|
|
20230629,151500,4453274500,388500,388000,388500,388000,77
|
|
20230629,151400,4423396500,388000,388000,388500,388000,61
|
|
20230629,151300,4399727500,388000,388000,388000,388000,58
|
|
20230629,151200,4377223500,388000,388000,388000,388000,74
|
|
20230629,151100,4348511500,388000,388000,388000,388000,54
|
|
20230629,151000,4327559500,388000,388000,388500,388000,156
|
|
20230629,150900,4267031000,388500,388500,388500,388000,112
|
|
20230629,150800,4223524000,388500,388500,388500,388500,84
|
|
20230629,150700,4190890000,388500,388500,389000,388500,74
|
|
20230629,150600,4162140000,388500,388500,388500,388500,70
|
|
20230629,150500,4134945000,388500,388500,388500,388500,66
|
|
20230629,150400,4109304000,388500,389000,389000,388500,47
|
|
20230629,150300,4091038000,388500,388500,388500,388500,82
|
|
20230629,150200,4059181000,388500,388500,389000,388500,14
|
|
20230629,150100,4053739500,389000,389000,389000,388500,5
|
|
20230629,150000,4051796000,388500,388500,389000,388500,20
|
|
20230629,145900,4044024000,389000,388500,389000,388500,17
|
|
20230629,145800,4037415000,388500,388500,389000,388500,4
|
|
20230629,145700,4035860000,388500,389000,389000,388500,126
|
|
20230629,145600,3986856000,389000,388500,389000,388500,120
|
|
20230629,145500,3940180000,388500,388500,389000,388500,10
|
|
20230629,145400,3936291000,388500,388500,388500,388500,9
|
|
20230629,145300,3932794500,389000,388500,389000,388500,11
|
|
20230629,145200,3928520500,388500,388500,389000,388500,9
|
|
20230629,145100,3925022000,388500,388500,388500,388500,9
|
|
20230629,145000,3921525500,389000,388500,389000,388500,10
|
|
20230629,144900,3917639500,388500,388500,388500,388500,7
|
|
20230629,144800,3914920000,388500,388500,389000,388500,19
|
|
20230629,144700,3907533000,389000,388500,389000,388500,14
|
|
20230629,144600,3902092500,388500,388500,388500,388500,4
|
|
20230629,144500,3900538500,388500,388500,389000,388500,8
|
|
20230629,144400,3897429500,389000,388500,389000,388500,10
|
|
20230629,144300,3893544000,388500,389000,389000,388500,11
|
|
20230629,144200,3889267000,388500,388500,388500,388500,9
|
|
20230629,144100,3885770500,388500,388500,389000,388500,13
|
|
20230629,144000,3880717000,388500,388500,388500,388500,4
|
|
20230629,143900,3879163000,388500,388500,388500,388500,8
|
|
20230629,143800,3876055000,388500,389000,389000,388500,13
|
|
20230629,143700,3870999500,388500,388500,389000,388500,12
|
|
20230629,143600,3866335500,388500,388500,389000,388500,7
|
|
20230629,143500,3863615000,388500,388500,388500,388500,6
|
|
20230629,143400,3861284000,388500,388500,388500,388500,8
|
|
20230629,143300,3858176000,388500,388500,388500,388500,4
|
|
20230629,143200,3856622000,388500,388500,388500,388500,7
|
|
20230629,143100,3853902500,388500,389000,389000,388500,9
|
|
20230629,143000,3850405500,388500,389000,389500,388500,227
|
|
20230629,142900,3762002500,389000,389000,389000,389000,29
|
|
20230629,142800,3750721500,389500,389000,389500,389000,13
|
|
20230629,142700,3745663500,389000,389000,389000,389000,4
|
|
20230629,142600,3744107500,389000,389000,389000,389000,10
|
|
20230629,142500,3740217500,389000,389000,389000,389000,7
|
|
20230629,142400,3737494500,389000,389000,389000,389000,5
|
|
20230629,142300,3735549500,389000,389000,389500,389000,20
|
|
20230629,142200,3727768500,389000,389000,389000,389000,20
|
|
20230629,142100,3719988500,389000,389000,389000,389000,12
|
|
20230629,142000,3715320500,389000,389000,389000,389000,18
|
|
20230629,141900,3708318500,389000,389000,389000,389000,9
|
|
20230629,141800,3704817500,389000,389000,389500,389000,20
|
|
20230629,141700,3697037000,389000,389000,389000,389000,9
|
|
20230629,141600,3693536000,389000,389000,389000,389000,10
|
|
20230629,141500,3689646000,389000,389000,389000,389000,5
|
|
20230629,141400,3687701000,389000,389000,389000,389000,11
|
|
20230629,141300,3683422000,389000,389000,389000,389000,9
|
|
20230629,141200,3679921000,389000,389000,389000,389000,9
|
|
20230629,141100,3676420000,389000,389000,389000,389000,8
|
|
20230629,141000,3673308000,389000,389500,389500,389000,11
|
|
20230629,140900,3669028000,389000,389000,389000,389000,7
|
|
20230629,140800,3666305000,389000,389000,389000,389000,10
|
|
20230629,140700,3662415000,389000,389000,389000,389000,21
|
|
20230629,140600,3654246000,389000,389000,389500,389000,8
|
|
20230629,140500,3651133000,389000,389000,389500,389000,9
|
|
20230629,140400,3647631500,389000,389000,389000,389000,17
|
|
20230629,140300,3641018500,389000,389000,389000,389000,4
|
|
20230629,140200,3639462500,389000,389000,389000,389000,8
|
|
20230629,140100,3636350500,389000,389000,389500,389000,11
|
|
20230629,140000,3632071000,389000,389000,389500,389000,7
|
|
20230629,135900,3629347000,389000,389000,389000,389000,7
|
|
20230629,135800,3626624000,389000,389000,389000,389000,9
|
|
20230629,135700,3623123000,389000,389000,389000,389000,13
|
|
20230629,135600,3618066000,389000,389000,389000,389000,5
|
|
20230629,135500,3616121000,389000,389000,389000,389000,21
|
|
20230629,135400,3607952000,389000,389000,389000,389000,10
|
|
20230629,135300,3604062000,389000,389000,389000,389000,4
|
|
20230629,135200,3602506000,389000,389500,389500,389000,13
|
|
20230629,135100,3597447500,389000,389000,389000,389000,12
|
|
20230629,135000,3592779500,389500,389000,389500,389000,4
|
|
20230629,134900,3591223000,389000,389000,389000,389000,9
|
|
20230629,134800,3587722000,389000,389000,389000,389000,13
|
|
20230629,134700,3582665000,389500,389000,389500,389000,7
|
|
20230629,134600,3579941000,389000,389000,389000,389000,6
|
|
20230629,134500,3577607000,389000,389000,389000,389000,11
|
|
20230629,134400,3573328000,389000,389000,389000,389000,4
|
|
20230629,134300,3571772000,389000,389000,389000,389000,12
|
|
20230629,134200,3567104000,389000,389000,389000,389000,11
|
|
20230629,134100,3562825000,389000,389000,389000,389000,3
|
|
20230629,134000,3561658000,389000,389000,389000,389000,10
|
|
20230629,133900,3557768000,389000,389000,389000,389000,14
|
|
20230629,133800,3552322000,389000,389000,389500,389000,8
|
|
20230629,133700,3549208000,389000,389000,389000,389000,8
|
|
20230629,133600,3546096000,389000,389000,389000,389000,18
|
|
20230629,133500,3539094000,389000,389000,389000,389000,3
|
|
20230629,133400,3537927000,389000,389000,389000,389000,9
|
|
20230629,133300,3534426000,389000,389000,389000,389000,10
|
|
20230629,133200,3530536000,389000,389000,389000,389000,17
|
|
20230629,133100,3523923000,389000,389500,389500,389000,42
|
|
20230629,133000,3507580000,389000,389000,389500,389000,55
|
|
20230629,132900,3486183000,389000,389000,389000,389000,3
|
|
20230629,132800,3485016000,389000,389000,389000,389000,20
|
|
20230629,132700,3477236000,389000,389000,389000,389000,13
|
|
20230629,132600,3472179000,389000,389000,389000,389000,4
|
|
20230629,132500,3470623000,389000,389000,389000,389000,12
|
|
20230629,132400,3465955000,389000,389000,389000,389000,14
|
|
20230629,132300,3460509000,389000,390000,390000,389000,367
|
|
20230629,132200,3317577000,389500,389500,389500,389500,15
|
|
20230629,132100,3311734500,389500,389500,389500,389500,22
|
|
20230629,132000,3303165500,389500,389500,390000,389500,28
|
|
20230629,131900,3292259000,390000,390000,390000,389500,1031
|
|
20230629,131800,2890214500,390000,390000,390000,390000,9
|
|
20230629,131700,2886704500,390000,390000,390000,390000,11
|
|
20230629,131600,2882414500,390000,390500,390500,390000,29
|
|
20230629,131500,2871099000,390000,390000,390000,390000,8
|
|
20230629,131400,2867979000,390000,390000,390000,390000,11
|
|
20230629,131300,2863689000,390000,390500,390500,390000,6
|
|
20230629,131200,2861348500,390000,390000,390500,390000,17
|
|
20230629,131100,2854716000,390000,390000,390000,390000,13
|
|
20230629,131000,2849646000,390000,390000,390000,390000,6
|
|
20230629,130900,2847306000,390000,390000,390500,390000,11
|
|
20230629,130800,2843015500,390500,390000,390500,390000,10
|
|
20230629,130700,2839114500,390000,390000,390500,390000,9
|
|
20230629,130600,2835602500,390000,390000,390500,390000,56
|
|
20230629,130500,2813741500,390000,390000,390000,390000,11
|
|
20230629,130400,2809451500,390000,390500,390500,390000,4
|
|
20230629,130300,2807891000,390000,390000,390000,390000,10
|
|
20230629,130200,2803991000,390000,390000,390000,390000,10
|
|
20230629,130100,2800091000,390000,390000,390500,390000,8
|
|
20230629,130000,2796970500,390000,390500,390500,390000,15
|
|
20230629,125900,2791118500,390000,390500,390500,390000,135
|
|
20230629,125800,2738417500,390500,390000,390500,390000,60
|
|
20230629,125700,2715017000,390000,390000,390000,390000,14
|
|
20230629,125600,2709557000,390500,390500,390500,390000,8
|
|
20230629,125500,2706436000,390000,390000,390000,390000,6
|
|
20230629,125400,2704096000,390000,390500,390500,390000,10
|
|
20230629,125300,2700194500,390000,390000,390000,390000,12
|
|
20230629,125200,2695514500,390000,390000,390000,390000,61
|
|
20230629,125100,2671724500,390000,390000,390500,390000,18
|
|
20230629,125000,2664702500,390000,390000,390000,390000,79
|
|
20230629,124900,2633892500,390000,390000,390000,390000,73
|
|
20230629,124800,2605422500,390000,390000,390500,390000,16
|
|
20230629,124700,2599179500,390500,390000,390500,390000,14
|
|
20230629,124600,2593717000,390000,390000,390000,390000,4
|
|
20230629,124500,2592157000,390000,390000,390500,390000,13
|
|
20230629,124400,2587086500,390500,390000,390500,390000,12
|
|
20230629,124300,2582406000,390000,390000,390000,390000,3
|
|
20230629,124200,2581236000,390000,390000,390500,390000,9
|
|
20230629,124100,2577725500,390000,390000,390000,390000,13
|
|
20230629,124000,2572655500,390000,390000,390000,390000,4
|
|
20230629,123900,2571095500,390000,390500,390500,390000,18
|
|
20230629,123800,2564070500,390000,390000,390500,390000,13
|
|
20230629,123700,2558998000,390000,390000,390000,390000,46
|
|
20230629,123600,2541058000,390000,390000,390000,390000,7
|
|
20230629,123500,2538328000,390000,390000,390500,390000,11
|
|
20230629,123400,2534037500,390000,390000,390000,390000,9
|
|
20230629,123300,2530527500,390000,390500,390500,390000,17
|
|
20230629,123200,2523890500,390500,390000,390500,390000,59
|
|
20230629,123100,2500855500,390000,390000,390000,390000,11
|
|
20230629,123000,2496565500,390000,390000,390500,390000,9
|
|
20230629,122900,2493053500,390000,390000,390000,390000,10
|
|
20230629,122800,2489153500,390000,390000,390000,390000,9
|
|
20230629,122700,2485643500,390000,390000,390500,390000,25
|
|
20230629,122600,2475890500,390000,390000,390000,390000,9
|
|
20230629,122500,2472380500,390000,390500,390500,390000,15
|
|
20230629,122400,2466528000,390000,390500,390500,390000,10
|
|
20230629,122300,2462625500,390000,390500,390500,390000,9
|
|
20230629,122200,2459115000,390000,390000,390000,390000,14
|
|
20230629,122100,2453655000,390000,390000,390500,390000,9
|
|
20230629,122000,2450144000,390000,390000,390000,390000,10
|
|
20230629,121900,2446244000,390500,390000,390500,390000,18
|
|
20230629,121800,2439220000,390000,390500,390500,390000,18
|
|
20230629,121700,2432195000,390000,390000,390000,390000,7
|
|
20230629,121600,2429465000,390000,390000,390500,390000,19
|
|
20230629,121500,2422050500,390000,390000,390000,390000,7
|
|
20230629,121400,2419320500,390000,390000,390000,390000,12
|
|
20230629,121300,2414640500,390000,390000,390500,390000,23
|
|
20230629,121200,2405664500,390000,390500,390500,390000,79
|
|
20230629,121100,2374833500,390000,390500,390500,390000,225
|
|
20230629,121000,2286983000,391000,390500,391000,390500,99
|
|
20230629,120900,2248322000,390500,390500,390500,390500,9
|
|
20230629,120800,2244807500,390500,390500,391000,390500,15
|
|
20230629,120700,2238949500,390500,390500,390500,390500,10
|
|
20230629,120600,2235044500,390500,390500,391000,390500,8
|
|
20230629,120500,2231919000,390500,390500,390500,390500,6
|
|
20230629,120400,2229576000,390500,390500,390500,390500,16
|
|
20230629,120300,2223328000,390500,390500,390500,390500,4
|
|
20230629,120200,2221766000,390500,390500,390500,390500,4
|
|
20230629,120100,2220204000,390500,390500,391000,390500,19
|
|
20230629,120000,2212783500,391000,390500,391000,390500,15
|
|
20230629,115900,2206923500,390500,390500,390500,390500,5
|
|
20230629,115800,2204971000,390500,390500,391000,390500,14
|
|
20230629,115700,2199503500,391000,390500,391000,390500,16
|
|
20230629,115600,2193249000,391000,390500,391000,390500,8
|
|
20230629,115500,2190123000,390500,390500,390500,390500,9
|
|
20230629,115400,2186608500,390500,390500,390500,390500,9
|
|
20230629,115300,2183094000,390500,390500,390500,390500,8
|
|
20230629,115200,2179970000,390500,390500,391000,390500,60
|
|
20230629,115100,2156514500,390500,390500,390500,390500,9
|
|
20230629,115000,2153000000,390500,390500,391000,390500,5
|
|
20230629,114900,2151047000,390500,390500,390500,390500,10
|
|
20230629,114800,2147142000,390500,390500,391000,390500,9
|
|
20230629,114700,2143627000,390500,390500,390500,390500,2
|
|
20230629,114600,2142846000,390500,390500,390500,390500,10
|
|
20230629,114500,2138941000,390500,390500,390500,390500,7
|
|
20230629,114400,2136207500,390500,391000,391000,390500,5
|
|
20230629,114300,2134254500,390500,390500,390500,390500,13
|
|
20230629,114200,2129178000,390500,390500,390500,390500,9
|
|
20230629,114100,2125663500,391000,390500,391000,390500,9
|
|
20230629,114000,2122146000,390500,390500,391000,390500,13
|
|
20230629,113900,2117068500,390500,391000,391000,390500,19
|
|
20230629,113800,2109644000,391000,390500,391000,390500,3
|
|
20230629,113700,2108472000,390500,390500,390500,390500,9
|
|
20230629,113600,2104957500,390500,390500,390500,390500,9
|
|
20230629,113500,2101443000,390500,390500,390500,390500,5
|
|
20230629,113400,2099490500,390500,390500,390500,390500,8
|
|
20230629,113300,2096366500,390500,391000,391000,390500,12
|
|
20230629,113200,2091679000,391000,390500,391000,390500,10
|
|
20230629,113100,2087771000,390500,390500,391000,390500,11
|
|
20230629,113000,2083474000,390500,390500,390500,390500,9
|
|
20230629,112900,2079959500,390500,391000,391000,390500,5
|
|
20230629,112800,2078006000,390500,390500,390500,390500,5
|
|
20230629,112700,2076053500,390500,390500,390500,390500,11
|
|
20230629,112600,2071758000,390500,390500,390500,390500,6
|
|
20230629,112500,2069415000,390500,390500,391000,390500,6
|
|
20230629,112400,2067071500,390500,390500,390500,390500,11
|
|
20230629,112300,2062776000,390500,390500,390500,390500,4
|
|
20230629,112200,2061214000,390500,390500,390500,390500,6
|
|
20230629,112100,2058871000,390500,390500,390500,390500,14
|
|
20230629,112000,2053404000,390500,390500,390500,390500,2
|
|
20230629,111900,2052623000,390500,390500,390500,390500,10
|
|
20230629,111800,2048718000,390500,390500,390500,390500,12
|
|
20230629,111700,2044032000,390500,390500,391000,390500,5
|
|
20230629,111600,2042078500,390500,391000,391000,390500,23
|
|
20230629,111500,2033087500,390500,390500,390500,390500,10
|
|
20230629,111400,2029182500,390500,390500,391000,390500,12
|
|
20230629,111300,2024495500,390500,390500,390500,390500,5
|
|
20230629,111200,2022543000,390500,390500,391000,390500,8
|
|
20230629,111100,2019418500,390500,390500,390500,390500,20
|
|
20230629,111000,2011608500,390500,391000,391000,390500,16
|
|
20230629,110900,2005355000,390500,390500,390500,390500,9
|
|
20230629,110800,2001840500,390500,390500,390500,390500,7
|
|
20230629,110700,1999107000,390500,390500,390500,390500,18
|
|
20230629,110600,1992078000,390500,391000,391000,390500,14
|
|
20230629,110500,1986609500,391000,391000,391000,390500,19
|
|
20230629,110400,1979185000,390500,391000,391000,390500,28
|
|
20230629,110300,1968239500,391000,391000,391000,390500,22
|
|
20230629,110200,1959640500,391000,391000,391000,390500,24
|
|
20230629,110100,1950261000,390500,391000,391000,390500,92
|
|
20230629,110000,1914292500,391000,390500,391000,390500,14
|
|
20230629,105900,1908822500,390500,390500,391000,390500,16
|
|
20230629,105800,1902570500,390500,391000,391000,390500,40
|
|
20230629,105700,1886944000,390500,390500,391000,390500,12
|
|
20230629,105600,1882256500,391000,391000,391000,390500,16
|
|
20230629,105500,1876004500,390500,390500,391000,390500,76
|
|
20230629,105400,1846292000,391000,391000,391000,390500,21
|
|
20230629,105300,1838087000,391000,391000,391000,390500,12
|
|
20230629,105200,1833399000,390500,390500,391000,390500,18
|
|
20230629,105100,1826363500,391000,390500,391000,390500,14
|
|
20230629,105000,1820893500,391000,390500,391000,390500,13
|
|
20230629,104900,1815815000,390500,390500,390500,390500,6
|
|
20230629,104800,1813472000,390500,390500,390500,390500,2
|
|
20230629,104700,1812691000,390500,390500,391000,390500,14
|
|
20230629,104600,1807223500,390500,390500,390500,390500,23
|
|
20230629,104500,1798242000,390500,391000,391000,390500,59
|
|
20230629,104400,1775200500,390500,390500,391000,390500,16
|
|
20230629,104300,1768951500,390500,390500,391000,390500,12
|
|
20230629,104200,1764262000,391000,391000,391000,390500,29
|
|
20230629,104100,1752933500,390500,390500,391000,390500,81
|
|
20230629,104000,1721297500,391000,390500,391000,390500,12
|
|
20230629,103900,1716608000,391000,391000,391500,391000,54
|
|
20230629,103800,1695491500,391000,390500,391000,390500,55
|
|
20230629,103700,1673992000,390500,391000,391000,390500,21
|
|
20230629,103600,1665788500,390500,390500,391000,390500,17
|
|
20230629,103500,1659143500,391000,391000,391000,390500,98
|
|
20230629,103400,1620829500,390500,391000,391000,390500,63
|
|
20230629,103300,1596201500,390500,391000,391000,390500,12
|
|
20230629,103200,1591511000,391000,391000,391000,390500,70
|
|
20230629,103100,1564171000,390500,390500,391000,390500,20
|
|
20230629,103000,1556357500,391000,390500,391000,390500,14
|
|
20230629,102900,1550886000,391000,390500,391000,390500,16
|
|
20230629,102800,1544630500,390500,390500,391000,390500,101
|
|
20230629,102700,1505141000,391000,391000,391000,391000,16
|
|
20230629,102600,1498885000,391000,391500,391500,391000,21
|
|
20230629,102500,1490672000,391000,391000,391500,391000,15
|
|
20230629,102400,1484803500,391000,391000,391000,391000,4
|
|
20230629,102300,1483239500,391000,391000,391000,391000,13
|
|
20230629,102200,1478156500,391000,391000,391000,391000,10
|
|
20230629,102100,1474246500,391500,391000,391500,391000,11
|
|
20230629,102000,1469942000,391000,391000,391000,391000,9
|
|
20230629,101900,1466423000,391000,391500,391500,391000,24
|
|
20230629,101800,1457035000,392000,391000,392000,391000,26
|
|
20230629,101700,1446854500,391000,391500,391500,391000,19
|
|
20230629,101600,1439421000,391500,392500,394000,391000,87
|
|
20230629,101500,1405279000,392500,391000,392500,391000,89
|
|
20230629,101400,1370410500,391000,391000,391500,390500,36
|
|
20230629,101300,1356338500,391000,391000,391500,390500,239
|
|
20230629,101200,1262881000,391000,391000,391000,390500,6
|
|
20230629,101100,1260536500,390500,390500,391000,390500,11
|
|
20230629,101000,1256237500,390500,391000,391000,390500,30
|
|
20230629,100900,1244516000,391000,390500,391000,390500,7
|
|
20230629,100800,1241782000,391000,391000,391000,390500,9
|
|
20230629,100700,1238263500,390500,390500,391000,390500,15
|
|
20230629,100600,1232405500,390500,390500,390500,390500,6
|
|
20230629,100500,1230062500,390500,390500,390500,390500,5
|
|
20230629,100400,1228110000,390500,390500,391000,390500,66
|
|
20230629,100300,1202312000,390500,391000,391000,390500,8
|
|
20230629,100200,1199187500,390500,390500,390500,390000,12
|
|
20230629,100100,1194503500,390000,390500,391000,390000,65
|
|
20230629,100000,1169123000,390500,390500,391000,390500,13
|
|
20230629,095900,1164043500,390500,390500,390500,390500,45
|
|
20230629,095800,1146471000,390500,390500,391000,390500,25
|
|
20230629,095700,1136708000,390500,391000,391000,390500,7
|
|
20230629,095600,1133974000,390500,390500,391000,390500,21
|
|
20230629,095500,1125772500,390000,390500,391000,390000,74
|
|
20230629,095400,1096877500,390500,390500,390500,390500,8
|
|
20230629,095300,1093753500,391000,390500,391000,390500,31
|
|
20230629,095200,1081647000,390500,391500,391500,390000,575
|
|
20230629,095100,856933500,391500,391500,391500,391500,11
|
|
20230629,095000,852627000,391500,391500,392000,391500,5
|
|
20230629,094900,850668500,391500,391500,392000,391500,17
|
|
20230629,094800,844010000,391500,391500,392000,391500,12
|
|
20230629,094700,839310000,391500,392000,392000,391500,23
|
|
20230629,094600,830295500,391500,392000,392000,391500,24
|
|
20230629,094500,820892500,391500,391500,392000,391500,10
|
|
20230629,094400,816976500,391500,391500,391500,391500,12
|
|
20230629,094300,812278500,391500,391500,392000,391500,11
|
|
20230629,094200,807971500,391500,392000,392000,391500,22
|
|
20230629,094100,799358000,391500,391500,391500,391500,3
|
|
20230629,094000,798183500,391500,391500,391500,391500,14
|
|
20230629,093900,792702500,391500,391500,391500,391500,42
|
|
20230629,093800,776259500,391500,392000,392500,391500,54
|
|
20230629,093700,755094000,392000,392500,392500,392000,176
|
|
20230629,093600,686059500,392500,393500,393500,392500,36
|
|
20230629,093500,671912000,393500,393500,393500,393000,188
|
|
20230629,093400,598026000,393000,393500,393500,393000,15
|
|
20230629,093300,592128500,393000,393500,393500,393000,56
|
|
20230629,093200,570095000,393500,393500,393500,393500,52
|
|
20230629,093100,549633000,393500,393500,394000,393500,57
|
|
20230629,093000,527178500,393500,394000,394000,393500,15
|
|
20230629,092900,521275000,393500,393500,393500,393500,7
|
|
20230629,092800,518520500,393500,394000,394000,393500,29
|
|
20230629,092700,507098000,394000,395000,395000,394000,255
|
|
20230629,092600,406437000,395500,395500,395500,395000,108
|
|
20230629,092500,363728000,395500,396000,396000,395500,5
|
|
20230629,092400,361750000,396000,395500,396000,395500,49
|
|
20230629,092300,342367000,395500,395500,395500,395500,3
|
|
20230629,092200,341180500,395500,395500,395500,395500,4
|
|
20230629,092100,339598500,395500,395500,395500,395500,16
|
|
20230629,092000,333270500,395500,395500,396000,395500,6
|
|
20230629,091900,330897000,395500,395500,395500,395500,3
|
|
20230629,091800,329710500,395500,396000,396500,395500,50
|
|
20230629,091700,309910000,396000,396000,396000,396000,7
|
|
20230629,091600,307138000,396000,396000,396000,396000,10
|
|
20230629,091500,303178000,396000,396500,397000,395500,280
|
|
20230629,091400,192248500,396500,396500,396500,396500,6
|
|
20230629,091300,189869500,396500,397000,397000,396500,37
|
|
20230629,091200,175195000,397000,396500,397000,396500,74
|
|
20230629,091100,145820000,396500,396500,396500,396500,8
|
|
20230629,091000,142648000,396500,397000,397000,396500,114
|
|
20230629,090900,97393000,396500,397000,397000,396500,61
|
|
20230629,090800,73205500,396500,396500,396500,396500,8
|
|
20230629,090700,70033500,397000,397000,397000,397000,0
|
|
20230629,090600,70033500,397000,397000,397000,396500,18
|
|
20230629,090500,62890000,397000,396500,397000,396500,2
|
|
20230629,090400,62096500,396500,396500,397000,396500,9
|
|
20230629,090300,58527500,397500,397500,397500,397000,22
|
|
20230629,090200,49790500,397500,397000,397500,397000,3
|
|
20230629,090100,48598500,397000,397500,397500,397000,26
|
|
20230629,090000,38269000,398000,399000,399000,398000,96
|