618 lines
35 KiB
CSV
618 lines
35 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230605,191500,11229694500,394500,394500,394500,394500,588
|
|
20230605,191400,11229694500,394500,394500,394500,394500,0
|
|
20230605,191300,11229694500,394500,394500,394500,394500,0
|
|
20230605,191200,11229694500,394500,394500,394500,394500,0
|
|
20230605,191100,11229694500,394500,394500,394500,394500,0
|
|
20230605,191000,11229694500,394500,394500,394500,394500,0
|
|
20230605,190900,11229694500,394500,394500,394500,394500,0
|
|
20230605,190800,11229694500,394500,394500,394500,394500,0
|
|
20230605,190700,11229694500,394500,394500,394500,394500,0
|
|
20230605,190600,11229694500,394500,394500,394500,394500,0
|
|
20230605,190500,11229694500,394500,394500,394500,394500,0
|
|
20230605,190400,11229694500,394500,394500,394500,394500,0
|
|
20230605,190300,11229694500,394500,394500,394500,394500,0
|
|
20230605,190200,11229694500,394500,394500,394500,394500,0
|
|
20230605,190100,11229694500,394500,394500,394500,394500,0
|
|
20230605,190000,11229694500,394500,394500,394500,394500,0
|
|
20230605,185900,11229694500,394500,394500,394500,394500,0
|
|
20230605,185800,11229694500,394500,394500,394500,394500,0
|
|
20230605,185700,11229694500,394500,394500,394500,394500,0
|
|
20230605,185600,11229694500,394500,394500,394500,394500,0
|
|
20230605,185500,11229694500,394500,394500,394500,394500,0
|
|
20230605,185400,11229694500,394500,394500,394500,394500,0
|
|
20230605,185300,11229694500,394500,394500,394500,394500,0
|
|
20230605,185200,11229694500,394500,394500,394500,394500,0
|
|
20230605,185100,11229694500,394500,394500,394500,394500,0
|
|
20230605,185000,11229694500,394500,394500,394500,394500,0
|
|
20230605,184900,11229694500,394500,394500,394500,394500,0
|
|
20230605,184800,11229694500,394500,394500,394500,394500,0
|
|
20230605,184700,11229694500,394500,394500,394500,394500,0
|
|
20230605,184600,11229694500,394500,394500,394500,394500,0
|
|
20230605,184500,11229694500,394500,394500,394500,394500,588
|
|
20230605,184400,11229694500,394500,394500,394500,394500,0
|
|
20230605,184300,11229694500,394500,394500,394500,394500,0
|
|
20230605,184200,11229694500,394500,394500,394500,394500,0
|
|
20230605,184100,11229694500,394500,394500,394500,394500,0
|
|
20230605,184000,11229694500,394500,394500,394500,394500,0
|
|
20230605,183900,11229694500,394500,394500,394500,394500,0
|
|
20230605,183800,11229694500,394500,394500,394500,394500,0
|
|
20230605,183700,11229694500,394500,394500,394500,394500,0
|
|
20230605,183600,11229694500,394500,394500,394500,394500,0
|
|
20230605,183500,11229694500,394500,394500,394500,394500,0
|
|
20230605,183400,11229694500,394500,394500,394500,394500,0
|
|
20230605,183300,11229694500,394500,394500,394500,394500,0
|
|
20230605,183200,11229694500,394500,394500,394500,394500,0
|
|
20230605,183100,11229694500,394500,394500,394500,394500,0
|
|
20230605,183000,11229694500,394500,394500,394500,394500,0
|
|
20230605,182900,11229694500,394500,394500,394500,394500,0
|
|
20230605,182800,11229694500,394500,394500,394500,394500,0
|
|
20230605,182700,11229694500,394500,394500,394500,394500,0
|
|
20230605,182600,11229694500,394500,394500,394500,394500,0
|
|
20230605,182500,11229694500,394500,394500,394500,394500,0
|
|
20230605,182400,11229694500,394500,394500,394500,394500,0
|
|
20230605,182300,11229694500,394500,394500,394500,394500,0
|
|
20230605,182200,11229694500,394500,394500,394500,394500,0
|
|
20230605,182100,11229694500,394500,394500,394500,394500,0
|
|
20230605,182000,11229694500,394500,394500,394500,394500,0
|
|
20230605,181900,11229694500,394500,394500,394500,394500,0
|
|
20230605,181800,11229694500,394500,394500,394500,394500,0
|
|
20230605,181700,11229694500,394500,394500,394500,394500,0
|
|
20230605,181600,11229694500,394500,394500,394500,394500,0
|
|
20230605,181500,11229694500,394500,394500,394500,394500,588
|
|
20230605,181400,11229694500,394500,394500,394500,394500,0
|
|
20230605,181300,11229694500,394500,394500,394500,394500,0
|
|
20230605,181200,11229694500,394500,394500,394500,394500,0
|
|
20230605,181100,11229694500,394500,394500,394500,394500,0
|
|
20230605,181000,11229694500,394500,394500,394500,394500,0
|
|
20230605,180900,11229694500,394500,394500,394500,394500,0
|
|
20230605,180800,11229694500,394500,394500,394500,394500,0
|
|
20230605,180700,11229694500,394500,394500,394500,394500,0
|
|
20230605,180600,11229694500,394500,394500,394500,394500,0
|
|
20230605,180500,11229694500,394500,394500,394500,394500,0
|
|
20230605,180400,11229694500,394500,394500,394500,394500,0
|
|
20230605,180300,11229694500,394500,394500,394500,394500,0
|
|
20230605,180200,11229694500,394500,394500,394500,394500,0
|
|
20230605,180100,11229694500,394500,394500,394500,394500,0
|
|
20230605,180000,11229694500,394500,394500,394500,394500,0
|
|
20230605,175900,11229694500,394500,394500,394500,394500,0
|
|
20230605,175800,11229694500,394500,394500,394500,394500,0
|
|
20230605,175700,11229694500,394500,394500,394500,394500,0
|
|
20230605,175600,11229694500,394500,394500,394500,394500,0
|
|
20230605,175500,11229694500,394500,394500,394500,394500,0
|
|
20230605,175400,11229694500,394500,394500,394500,394500,0
|
|
20230605,175300,11229694500,394500,394500,394500,394500,0
|
|
20230605,175200,11229694500,394500,394500,394500,394500,0
|
|
20230605,175100,11229694500,394500,394500,394500,394500,0
|
|
20230605,175000,11229694500,394500,394500,394500,394500,0
|
|
20230605,174900,11229694500,394500,394500,394500,394500,0
|
|
20230605,174800,11229694500,394500,394500,394500,394500,0
|
|
20230605,174700,11229694500,394500,394500,394500,394500,0
|
|
20230605,174600,11229694500,394500,394500,394500,394500,0
|
|
20230605,174500,11229694500,394500,394500,394500,394500,588
|
|
20230605,174400,11229694500,394500,394500,394500,394500,0
|
|
20230605,174300,11229694500,394500,394500,394500,394500,0
|
|
20230605,174200,11229694500,394500,394500,394500,394500,0
|
|
20230605,174100,11229694500,394500,394500,394500,394500,0
|
|
20230605,174000,11229694500,394500,394500,394500,394500,0
|
|
20230605,173900,11229694500,394500,394500,394500,394500,0
|
|
20230605,173800,11229694500,394500,394500,394500,394500,0
|
|
20230605,173700,11229694500,394500,394500,394500,394500,0
|
|
20230605,173600,11229694500,394500,394500,394500,394500,0
|
|
20230605,173500,11229694500,394500,394500,394500,394500,0
|
|
20230605,173400,11229694500,394500,394500,394500,394500,0
|
|
20230605,173300,11229694500,394500,394500,394500,394500,0
|
|
20230605,173200,11229694500,394500,394500,394500,394500,0
|
|
20230605,173100,11229694500,394500,394500,394500,394500,0
|
|
20230605,173000,11229694500,394500,394500,394500,394500,0
|
|
20230605,172900,11229694500,394500,394500,394500,394500,0
|
|
20230605,172800,11229694500,394500,394500,394500,394500,0
|
|
20230605,172700,11229694500,394500,394500,394500,394500,0
|
|
20230605,172600,11229694500,394500,394500,394500,394500,0
|
|
20230605,172500,11229694500,394500,394500,394500,394500,0
|
|
20230605,172400,11229694500,394500,394500,394500,394500,0
|
|
20230605,172300,11229694500,394500,394500,394500,394500,0
|
|
20230605,172200,11229694500,394500,394500,394500,394500,0
|
|
20230605,172100,11229694500,394500,394500,394500,394500,0
|
|
20230605,172000,11229694500,394500,394500,394500,394500,0
|
|
20230605,171900,11229694500,394500,394500,394500,394500,0
|
|
20230605,171800,11229694500,394500,394500,394500,394500,0
|
|
20230605,171700,11229694500,394500,394500,394500,394500,0
|
|
20230605,171600,11229694500,394500,394500,394500,394500,0
|
|
20230605,171500,11229694500,394500,394500,394500,394500,588
|
|
20230605,171400,11229694500,394500,394500,394500,394500,0
|
|
20230605,171300,11229694500,394500,394500,394500,394500,0
|
|
20230605,171200,11229694500,394500,394500,394500,394500,0
|
|
20230605,171100,11229694500,394500,394500,394500,394500,0
|
|
20230605,171000,11229694500,394500,394500,394500,394500,0
|
|
20230605,170900,11229694500,394500,394500,394500,394500,0
|
|
20230605,170800,11229694500,394500,394500,394500,394500,0
|
|
20230605,170700,11229694500,394500,394500,394500,394500,0
|
|
20230605,170600,11229694500,394500,394500,394500,394500,0
|
|
20230605,170500,11229694500,394500,394500,394500,394500,0
|
|
20230605,170400,11229694500,394500,394500,394500,394500,0
|
|
20230605,170300,11229694500,394500,394500,394500,394500,0
|
|
20230605,170200,11229694500,394500,394500,394500,394500,0
|
|
20230605,170100,11229694500,394500,394500,394500,394500,0
|
|
20230605,170000,11229694500,394500,394500,394500,394500,0
|
|
20230605,165900,11229694500,394500,394500,394500,394500,0
|
|
20230605,165800,11229694500,394500,394500,394500,394500,0
|
|
20230605,165700,11229694500,394500,394500,394500,394500,0
|
|
20230605,165600,11229694500,394500,394500,394500,394500,0
|
|
20230605,165500,11229694500,394500,394500,394500,394500,0
|
|
20230605,165400,11229694500,394500,394500,394500,394500,0
|
|
20230605,165300,11229694500,394500,394500,394500,394500,0
|
|
20230605,165200,11229694500,394500,394500,394500,394500,0
|
|
20230605,165100,11229694500,394500,394500,394500,394500,0
|
|
20230605,165000,11229694500,394500,394500,394500,394500,0
|
|
20230605,164900,11229694500,394500,394500,394500,394500,0
|
|
20230605,164800,11229694500,394500,394500,394500,394500,0
|
|
20230605,164700,11229694500,394500,394500,394500,394500,0
|
|
20230605,164600,11229694500,394500,394500,394500,394500,0
|
|
20230605,164500,11229694500,394500,394500,394500,394500,588
|
|
20230605,164400,11229694500,394500,394500,394500,394500,0
|
|
20230605,164300,11229694500,394500,394500,394500,394500,0
|
|
20230605,164200,11229694500,394500,394500,394500,394500,0
|
|
20230605,164100,11229694500,394500,394500,394500,394500,0
|
|
20230605,164000,11229694500,394500,394500,394500,394500,0
|
|
20230605,163900,11229694500,394500,394500,394500,394500,0
|
|
20230605,163800,11229694500,394500,394500,394500,394500,0
|
|
20230605,163700,11229694500,394500,394500,394500,394500,0
|
|
20230605,163600,11229694500,394500,394500,394500,394500,0
|
|
20230605,163500,11229694500,394500,394500,394500,394500,0
|
|
20230605,163400,11229694500,394500,394500,394500,394500,0
|
|
20230605,163300,11229694500,394500,394500,394500,394500,0
|
|
20230605,163200,11229694500,394500,394500,394500,394500,0
|
|
20230605,163100,11229694500,394500,394500,394500,394500,0
|
|
20230605,163000,11229694500,394500,394500,394500,394500,0
|
|
20230605,162900,11229694500,394500,394500,394500,394500,0
|
|
20230605,162800,11229694500,394500,394500,394500,394500,0
|
|
20230605,162700,11229694500,394500,394500,394500,394500,0
|
|
20230605,162600,11229694500,394500,394500,394500,394500,0
|
|
20230605,162500,11229694500,394500,394500,394500,394500,0
|
|
20230605,162400,11229694500,394500,394500,394500,394500,0
|
|
20230605,162300,11229694500,394500,394500,394500,394500,0
|
|
20230605,162200,11229694500,394500,394500,394500,394500,0
|
|
20230605,162100,11229694500,394500,394500,394500,394500,0
|
|
20230605,162000,11229694500,394500,394500,394500,394500,0
|
|
20230605,161900,11229694500,394500,394500,394500,394500,0
|
|
20230605,161800,11229694500,394500,394500,394500,394500,0
|
|
20230605,161700,11229694500,394500,394500,394500,394500,0
|
|
20230605,161600,11229694500,394500,394500,394500,394500,0
|
|
20230605,161500,11229694500,394500,394500,394500,394500,588
|
|
20230605,161400,11229694500,394500,394500,394500,394500,0
|
|
20230605,161300,11229694500,394500,394500,394500,394500,0
|
|
20230605,161200,11229694500,394500,394500,394500,394500,0
|
|
20230605,161100,11229694500,394500,394500,394500,394500,0
|
|
20230605,161000,11229694500,394500,394500,394500,394500,0
|
|
20230605,160900,11229694500,394500,394500,394500,394500,0
|
|
20230605,160800,11229694500,394500,394500,394500,394500,0
|
|
20230605,160700,11229694500,394500,394500,394500,394500,0
|
|
20230605,160600,11229694500,394500,394500,394500,394500,0
|
|
20230605,160500,11229694500,394500,394500,394500,394500,0
|
|
20230605,160400,11229694500,394500,394500,394500,394500,0
|
|
20230605,160300,11229694500,394500,394500,394500,394500,0
|
|
20230605,160200,11229694500,394500,394500,394500,394500,0
|
|
20230605,160100,11229694500,394500,394500,394500,394500,0
|
|
20230605,160000,11229694500,394500,394500,394500,394500,0
|
|
20230605,155900,11229694500,394500,394500,394500,394500,0
|
|
20230605,155800,11229694500,394500,394500,394500,394500,0
|
|
20230605,155700,11229694500,394500,394500,394500,394500,0
|
|
20230605,155600,11229694500,394500,394500,394500,394500,0
|
|
20230605,155500,11229694500,394500,394500,394500,394500,0
|
|
20230605,155400,11229694500,394500,394500,394500,394500,0
|
|
20230605,155300,11229694500,394500,394500,394500,394500,0
|
|
20230605,155200,11229694500,394500,394500,394500,394500,0
|
|
20230605,155100,11229694500,394500,394500,394500,394500,0
|
|
20230605,155000,11229694500,394500,394500,394500,394500,0
|
|
20230605,154900,11229694500,394500,394500,394500,394500,0
|
|
20230605,154800,11229694500,394500,394500,394500,394500,0
|
|
20230605,154700,11229694500,394500,394500,394500,394500,0
|
|
20230605,154600,11229694500,394500,394500,394500,394500,0
|
|
20230605,154500,11229694500,394500,394500,394500,394500,588
|
|
20230605,154400,11229694500,394500,394500,394500,394500,0
|
|
20230605,154300,11229694500,394500,394500,394500,394500,0
|
|
20230605,154200,11229694500,394500,394500,394500,394500,0
|
|
20230605,154100,11229694500,394500,394500,394500,394500,0
|
|
20230605,154000,11229694500,394500,394500,394500,394500,0
|
|
20230605,153900,11229694500,394500,394500,394500,394500,0
|
|
20230605,153800,11229694500,394500,394500,394500,394500,0
|
|
20230605,153700,11229694500,394500,394500,394500,394500,0
|
|
20230605,153600,11229694500,394500,394500,394500,394500,0
|
|
20230605,153500,11229694500,394500,394500,394500,394500,0
|
|
20230605,153400,11229694500,394500,394500,394500,394500,0
|
|
20230605,153300,11229694500,394500,394500,394500,394500,0
|
|
20230605,153200,11229694500,394500,394500,394500,394500,0
|
|
20230605,153100,11229694500,394500,394500,394500,394500,0
|
|
20230605,153000,11229694500,394500,394500,394500,394500,588
|
|
20230605,152900,10997728500,395000,395000,395000,395000,0
|
|
20230605,152800,10997728500,395000,395000,395000,395000,0
|
|
20230605,152700,10997728500,395000,395000,395000,395000,0
|
|
20230605,152600,10997728500,395000,395000,395000,395000,0
|
|
20230605,152500,10997728500,395000,395000,395000,395000,0
|
|
20230605,152400,10997728500,395000,395000,395000,395000,0
|
|
20230605,152300,10997728500,395000,395000,395000,395000,0
|
|
20230605,152200,10997728500,395000,395000,395000,395000,0
|
|
20230605,152100,10997728500,395000,395000,395000,395000,0
|
|
20230605,152000,10997728500,395000,395000,395000,395000,0
|
|
20230605,151900,10997728500,395000,395500,395500,395000,16
|
|
20230605,151800,10991402000,395000,396500,396500,395000,130
|
|
20230605,151700,10939941000,396500,396500,397000,396500,56
|
|
20230605,151600,10917736500,397000,396500,397000,396500,31
|
|
20230605,151500,10905430500,397000,397000,397000,396500,41
|
|
20230605,151400,10889154500,397000,396500,397000,396500,50
|
|
20230605,151300,10869311000,396000,396500,396500,396000,20
|
|
20230605,151200,10861385000,396000,397500,397500,396000,266
|
|
20230605,151100,10755898500,397500,397000,397500,397000,17
|
|
20230605,151000,10749142000,397000,397000,397500,396500,63
|
|
20230605,150900,10724130000,397000,397000,397000,396500,241
|
|
20230605,150800,10628453500,397000,397500,397500,397000,125
|
|
20230605,150700,10578770000,397000,397500,397500,397000,47
|
|
20230605,150600,10560090500,397500,397000,397500,397000,201
|
|
20230605,150500,10480278500,396500,397000,397000,396500,21
|
|
20230605,150400,10471942500,397000,396500,397000,396000,46
|
|
20230605,150300,10453702500,396500,396000,396500,396000,44
|
|
20230605,150200,10436257000,396500,396000,396500,396000,22
|
|
20230605,150100,10427539500,396500,396500,396500,396500,37
|
|
20230605,150000,10412869000,396500,396500,396500,395500,24
|
|
20230605,145900,10403356000,396000,395500,396500,395500,51
|
|
20230605,145800,10383153500,396000,396500,396500,396000,44
|
|
20230605,145700,10365724500,396500,396500,396500,396000,38
|
|
20230605,145600,10350670500,396500,396500,396500,396000,143
|
|
20230605,145500,10294021500,396500,397000,397000,396500,82
|
|
20230605,145400,10261504500,397000,397000,397000,397000,14
|
|
20230605,145300,10255946500,397000,396500,397000,396500,64
|
|
20230605,145200,10230558500,396000,396000,396500,396000,98
|
|
20230605,145100,10191742500,396000,396000,396000,396000,39
|
|
20230605,145000,10176298500,396000,395500,396000,395500,14
|
|
20230605,144900,10170755500,396000,396000,396000,395500,41
|
|
20230605,144800,10154520000,396000,396000,396000,396000,38
|
|
20230605,144700,10139472000,396000,395500,396000,395500,44
|
|
20230605,144600,10122049500,396000,395500,396000,395500,58
|
|
20230605,144500,10099108000,395500,395000,395500,395000,41
|
|
20230605,144400,10082908000,394500,395000,395000,394500,43
|
|
20230605,144300,10065923500,394500,395000,395000,394500,34
|
|
20230605,144200,10052494000,395000,394500,395000,394500,30
|
|
20230605,144100,10040656000,394500,394000,394500,394000,12
|
|
20230605,144000,10035922500,394500,394500,394500,394000,31
|
|
20230605,143900,10023693500,394500,394500,394500,394000,8
|
|
20230605,143800,10020538000,394000,394000,394500,394000,17
|
|
20230605,143700,10013836000,394500,394000,394500,394000,13
|
|
20230605,143600,10008713000,394500,394500,395000,394500,17
|
|
20230605,143500,10002003500,395000,395000,395000,394000,16
|
|
20230605,143400,9995688500,395000,395000,395000,395000,3
|
|
20230605,143300,9994503500,395000,395000,395000,394500,153
|
|
20230605,143200,9934139000,395000,394500,395000,394500,14
|
|
20230605,143100,9928610000,395000,395000,395000,395000,15
|
|
20230605,143000,9922685000,395000,394500,395500,394500,12
|
|
20230605,142900,9917942000,394500,395000,395500,394500,5
|
|
20230605,142800,9915966500,395000,395500,395500,395000,22
|
|
20230605,142700,9907275000,395500,395500,395500,395000,14
|
|
20230605,142600,9901738500,395500,395500,395500,395000,28
|
|
20230605,142500,9890676500,395500,395500,395500,395000,20
|
|
20230605,142400,9882769500,395500,395500,395500,395000,4
|
|
20230605,142300,9881188000,395500,395000,396500,395000,92
|
|
20230605,142200,9844781000,394500,395000,395000,394500,9
|
|
20230605,142100,9841226500,394500,395000,395000,394500,3
|
|
20230605,142000,9840042000,394500,395000,395000,394500,3
|
|
20230605,141900,9838858000,394500,395000,395500,393500,119
|
|
20230605,141800,9791919500,395500,395500,395500,395000,14
|
|
20230605,141700,9786383000,395500,395500,395500,395000,11
|
|
20230605,141600,9782034000,395500,395000,395500,395000,2
|
|
20230605,141500,9781243500,396000,396000,396000,395500,32
|
|
20230605,141400,9768580000,395500,395000,395500,395000,34
|
|
20230605,141300,9755134000,395000,395500,395500,394500,16
|
|
20230605,141200,9748810500,394500,395500,395500,394500,20
|
|
20230605,141100,9740907000,395500,395000,395500,394500,38
|
|
20230605,141000,9725897000,395000,395500,395500,395000,23
|
|
20230605,140900,9716808500,395500,395500,395500,395000,6
|
|
20230605,140800,9714436000,395000,394500,395000,394500,30
|
|
20230605,140700,9702587000,395000,395000,395000,394500,13
|
|
20230605,140600,9697452500,395000,394500,395000,394500,7
|
|
20230605,140500,9694688000,395000,395000,395000,395000,10
|
|
20230605,140400,9690738000,394000,394500,395000,394000,27
|
|
20230605,140300,9680092500,394500,394000,394500,394000,15
|
|
20230605,140200,9674175500,394000,394500,394500,394000,14
|
|
20230605,140100,9668655500,394500,394000,394500,394000,9
|
|
20230605,140000,9665108500,394500,394000,394500,394000,21
|
|
20230605,135900,9656825000,394500,394500,394500,394500,9
|
|
20230605,135800,9653274500,394000,394500,394500,394000,26
|
|
20230605,135700,9643018000,394500,394500,394500,394500,14
|
|
20230605,135600,9637495000,394500,395000,395000,393500,18
|
|
20230605,135500,9630401500,395000,395000,395000,393000,185
|
|
20230605,135400,9557519000,395000,395000,395000,395000,15
|
|
20230605,135300,9551594000,395000,394500,395000,394500,54
|
|
20230605,135200,9530264500,394500,394500,395000,394500,20
|
|
20230605,135100,9522366500,395000,395000,395000,394500,15
|
|
20230605,135000,9516446500,394500,395500,395500,394500,20
|
|
20230605,134900,9508545500,395000,395500,395500,395000,7
|
|
20230605,134800,9505780000,395000,395000,395500,395000,20
|
|
20230605,134700,9497878500,395000,395500,395500,395000,14
|
|
20230605,134600,9492344500,395000,395000,395500,395000,14
|
|
20230605,134500,9486814000,395000,394500,395500,394500,21
|
|
20230605,134400,9478515000,394500,395500,395500,394500,16
|
|
20230605,134300,9472201500,395000,394500,395000,394500,10
|
|
20230605,134200,9468252000,394500,394500,394500,394500,19
|
|
20230605,134100,9460756500,394500,394500,394500,394000,35
|
|
20230605,134000,9446952000,394500,394500,394500,394500,2
|
|
20230605,133900,9446163000,394500,395000,395000,394500,44
|
|
20230605,133800,9428796000,395000,396000,396000,394500,61
|
|
20230605,133700,9404717000,396000,396000,396000,396000,6
|
|
20230605,133600,9402341000,396000,396000,396000,396000,2
|
|
20230605,133500,9401549000,396000,395500,396000,395500,3
|
|
20230605,133400,9400361500,396500,395500,396500,395500,3
|
|
20230605,133300,9399173000,396500,396000,396500,395500,8
|
|
20230605,133200,9396006000,396500,395500,396500,395500,31
|
|
20230605,133100,9383741500,396500,395500,396500,395000,141
|
|
20230605,133000,9328022000,395500,395000,395500,395000,10
|
|
20230605,132900,9324067500,395500,395500,395500,395500,1
|
|
20230605,132800,9323672000,395500,395000,395500,395000,11
|
|
20230605,132700,9319323500,396500,395000,396500,395000,6
|
|
20230605,132600,9316952000,396500,395000,396500,395000,2
|
|
20230605,132500,9316160500,396000,395000,396000,395000,48
|
|
20230605,132400,9297195000,395000,395000,395000,394500,39
|
|
20230605,132300,9281803500,395000,395000,395000,395000,7
|
|
20230605,132200,9279038500,395000,394500,395000,394500,9
|
|
20230605,132100,9275484000,395000,395000,395000,395000,9
|
|
20230605,132000,9271929000,395000,395000,395000,395000,1
|
|
20230605,131900,9271534000,395000,394500,395000,394500,7
|
|
20230605,131800,9268771000,395000,395000,395000,395000,8
|
|
20230605,131700,9265611000,395000,395000,395000,395000,2
|
|
20230605,131600,9264821000,395000,395000,395000,394500,40
|
|
20230605,131500,9249034500,395000,394500,395000,394500,5
|
|
20230605,131400,9247060000,395000,395000,395000,395000,3
|
|
20230605,131300,9245875000,395000,394500,395000,394500,8
|
|
20230605,131200,9242715500,395000,395000,395000,395000,17
|
|
20230605,131100,9236000500,395000,395500,395500,394500,89
|
|
20230605,131000,9200831000,396000,396000,396000,396000,4
|
|
20230605,130900,9199247000,396000,396000,396000,396000,3
|
|
20230605,130800,9198059000,396000,396000,396000,396000,1
|
|
20230605,130700,9197663000,395500,396000,396000,395500,8
|
|
20230605,130600,9194495500,396000,396000,396000,396000,8
|
|
20230605,130500,9191327500,396000,396000,396000,396000,19
|
|
20230605,130400,9183803500,396000,396000,396000,396000,4
|
|
20230605,130300,9182219500,396000,396000,396000,395500,4
|
|
20230605,130200,9180636000,396000,396000,396000,396000,2
|
|
20230605,130100,9179844000,396000,396000,396000,396000,5
|
|
20230605,130000,9177864000,396000,395000,396000,395000,36
|
|
20230605,125900,9163633500,395500,396000,396500,395500,79
|
|
20230605,125800,9132383500,397000,396500,397000,396500,28
|
|
20230605,125700,9121281000,397000,397000,397000,397000,4
|
|
20230605,125600,9119693000,397000,395500,397000,395500,102
|
|
20230605,125500,9079248000,395500,395000,395500,395000,15
|
|
20230605,125400,9073322000,395500,395500,395500,395000,19
|
|
20230605,125300,9065809500,395500,395500,395500,395500,11
|
|
20230605,125200,9061459000,395500,395500,395500,395500,13
|
|
20230605,125100,9056317500,395500,394500,395500,394500,29
|
|
20230605,125000,9044866500,394500,395000,395000,394000,513
|
|
20230605,124900,8842629000,395500,395000,395500,395000,13
|
|
20230605,124800,8837493500,395500,395500,396000,395000,341
|
|
20230605,124700,8702698500,396000,396000,396000,396000,14
|
|
20230605,124600,8697154500,395500,396000,396000,395500,3
|
|
20230605,124500,8695967000,395500,396000,396500,395500,33
|
|
20230605,124400,8682900000,396500,396000,396500,396000,2
|
|
20230605,124300,8682107500,396000,396500,396500,396000,3
|
|
20230605,124200,8680918500,396500,396500,396500,396500,2
|
|
20230605,124100,8680125500,396000,396000,396000,396000,8
|
|
20230605,124000,8676957500,396000,396000,396000,396000,101
|
|
20230605,123900,8636961500,396000,396500,396500,396000,28
|
|
20230605,123800,8625860000,396500,396500,396500,396000,18
|
|
20230605,123700,8618725500,396500,396500,396500,396500,3
|
|
20230605,123600,8617536000,396500,396500,396500,396000,6
|
|
20230605,123500,8615157500,396000,396500,396500,396000,3
|
|
20230605,123400,8613968500,396000,396500,396500,396000,4
|
|
20230605,123300,8612384000,396000,396500,396500,396000,23
|
|
20230605,123200,8603275000,396500,396500,396500,396000,10
|
|
20230605,123100,8599311000,396500,396500,396500,396500,2
|
|
20230605,123000,8598518000,396500,396500,396500,396500,9
|
|
20230605,122900,8594949500,396500,396500,396500,396500,1
|
|
20230605,122800,8594553000,396500,396500,396500,396500,1
|
|
20230605,122700,8594156500,396000,396500,396500,396000,3
|
|
20230605,122600,8592967500,396500,396500,396500,396500,3
|
|
20230605,122500,8591778000,396500,396500,397000,396000,7
|
|
20230605,122400,8589002500,396500,397000,397000,396500,7
|
|
20230605,122300,8586226000,397000,397000,397000,396000,12
|
|
20230605,122200,8581467000,396500,396500,396500,396500,3
|
|
20230605,122100,8580277500,396500,396500,396500,396500,6
|
|
20230605,122000,8577898500,396500,396000,396500,396000,2
|
|
20230605,121900,8577106000,396500,396500,396500,396500,8
|
|
20230605,121800,8573934000,396500,396000,396500,396000,12
|
|
20230605,121700,8569180000,396000,396000,396000,396000,16
|
|
20230605,121600,8562844000,396000,396000,396000,396000,33
|
|
20230605,121500,8549776000,396000,396000,396000,396000,9
|
|
20230605,121400,8546212000,396000,396000,396000,395500,125
|
|
20230605,121300,8496718500,396500,396000,396500,396000,9
|
|
20230605,121200,8493152500,396000,396500,396500,396000,37
|
|
20230605,121100,8478495000,396500,396000,396500,396000,12
|
|
20230605,121000,8473738000,396000,396000,396500,396000,8
|
|
20230605,120900,8470567500,396500,396000,396500,396000,6
|
|
20230605,120800,8468189500,396500,396500,396500,396500,8
|
|
20230605,120700,8465017500,396500,397000,397000,396500,99
|
|
20230605,120600,8425749000,397500,397000,397500,397000,3
|
|
20230605,120500,8424557000,397000,397500,397500,397000,9
|
|
20230605,120400,8420980000,397500,397500,397500,397500,3
|
|
20230605,120300,8419787500,397000,397000,397000,397000,48
|
|
20230605,120200,8400731500,397000,397000,397000,397000,2
|
|
20230605,120100,8399937500,397000,396500,397000,396500,8
|
|
20230605,120000,8396762500,397000,396500,397000,396500,30
|
|
20230605,115900,8384853000,396500,397000,397000,396500,3
|
|
20230605,115800,8383662500,397000,397000,397000,397000,7
|
|
20230605,115700,8380883500,397000,397000,397000,397000,4
|
|
20230605,115600,8379295500,396500,397000,397000,396500,2
|
|
20230605,115500,8378502000,397000,396500,397000,396500,4
|
|
20230605,115400,8376915000,397000,397000,397000,397000,6
|
|
20230605,115300,8374533000,396500,397000,397000,396500,7
|
|
20230605,115200,8371755500,397000,396500,397000,396500,8
|
|
20230605,115100,8368583000,397000,397000,397000,396500,15
|
|
20230605,115000,8362630000,397000,397000,397000,396500,29
|
|
20230605,114900,8351117500,397000,397500,397500,396500,142
|
|
20230605,114800,8294768000,397000,397500,397500,397000,16
|
|
20230605,114700,8288414000,397000,397500,397500,397000,24
|
|
20230605,114600,8278884500,397500,397500,397500,397000,7
|
|
20230605,114500,8276102500,397000,397500,397500,397000,10
|
|
20230605,114400,8272128500,397000,397500,397500,397000,3
|
|
20230605,114300,8270937000,397000,397500,397500,397000,5
|
|
20230605,114200,8268950500,397500,397500,397500,397500,5
|
|
20230605,114100,8266963000,397000,398000,398000,397000,15
|
|
20230605,114000,8261003000,397500,398000,398000,397500,2
|
|
20230605,113900,8260207500,398000,397500,398000,397500,7
|
|
20230605,113800,8257423500,398000,398000,398000,397500,20
|
|
20230605,113700,8249469000,398000,397500,398000,397500,2
|
|
20230605,113600,8248673500,398000,398000,398000,398000,7
|
|
20230605,113500,8245887500,398000,397500,398000,397500,21
|
|
20230605,113400,8237539000,397500,397500,397500,397500,3
|
|
20230605,113300,8236346500,397500,397500,397500,397500,9
|
|
20230605,113200,8232769000,397500,398000,398000,397500,118
|
|
20230605,113100,8185862500,398000,398000,398000,398000,6
|
|
20230605,113000,8183474500,398000,397500,398000,397500,4
|
|
20230605,112900,8181883500,398000,397500,398000,397500,4
|
|
20230605,112800,8180292000,398000,398000,398000,398000,8
|
|
20230605,112700,8177108000,397500,397500,398000,397500,9
|
|
20230605,112600,8173528000,398000,398000,398000,398000,1
|
|
20230605,112500,8173130000,398000,398000,398000,397500,14
|
|
20230605,112400,8167558500,398000,398000,398000,398000,3
|
|
20230605,112300,8166364500,398000,398000,398000,398000,2
|
|
20230605,112200,8165568500,397500,398000,398000,397500,7
|
|
20230605,112100,8162785000,398000,398000,398000,398000,3
|
|
20230605,112000,8161591000,398000,397500,398000,397500,18
|
|
20230605,111900,8154434000,398000,398500,398500,397500,16
|
|
20230605,111800,8148066000,398000,398000,398500,398000,19
|
|
20230605,111700,8140497000,398000,398000,398500,398000,9
|
|
20230605,111600,8136912000,398000,398500,398500,398000,48
|
|
20230605,111500,8117801500,398500,398000,398500,398000,21
|
|
20230605,111400,8109442000,398000,398000,398500,398000,4
|
|
20230605,111300,8107849500,398500,398500,398500,398500,4
|
|
20230605,111200,8106255500,398500,398500,398500,398000,11
|
|
20230605,111100,8101874500,398500,398500,398500,398500,11
|
|
20230605,111000,8097491000,398000,398500,398500,398000,8
|
|
20230605,110900,8094306500,398000,398000,398000,397500,31
|
|
20230605,110800,8081969500,398000,398500,398500,398000,86
|
|
20230605,110700,8047741000,398500,398500,398500,398500,6
|
|
20230605,110600,8045350000,398500,398000,398500,398000,28
|
|
20230605,110500,8034202500,398000,398500,398500,398000,18
|
|
20230605,110400,8027030000,398000,398000,398000,398000,53
|
|
20230605,110300,8005936000,398000,398000,398000,398000,1
|
|
20230605,110200,8005538000,398000,398000,398000,397500,9
|
|
20230605,110100,8001956500,398000,398000,398000,397500,11
|
|
20230605,110000,7997582000,397500,398000,398000,397500,32
|
|
20230605,105900,7984846500,398000,397500,398000,397500,55
|
|
20230605,105800,7962958000,398000,397500,398000,397500,71
|
|
20230605,105700,7934731000,397500,397500,397500,397500,56
|
|
20230605,105600,7912471000,397500,397000,397500,397000,8
|
|
20230605,105500,7909294500,397500,397000,397500,397000,7
|
|
20230605,105400,7906512500,397500,397000,397500,397000,6
|
|
20230605,105300,7904128500,397500,397500,397500,397500,13
|
|
20230605,105200,7898961000,397500,397500,397500,397000,26
|
|
20230605,105100,7888631500,397500,397500,397500,397500,28
|
|
20230605,105000,7877501500,397000,397000,397000,397000,67
|
|
20230605,104900,7850902500,397000,397000,397000,396500,5
|
|
20230605,104800,7848918000,397000,397000,397000,397000,17
|
|
20230605,104700,7842169000,396500,396500,397000,396500,4
|
|
20230605,104600,7840582000,397000,397000,397000,397000,6
|
|
20230605,104500,7838200000,397000,398000,398000,397000,61
|
|
20230605,104400,7813955000,398000,397500,398000,397500,51
|
|
20230605,104300,7793682000,397000,397000,397500,396500,117
|
|
20230605,104200,7747232500,397000,397000,397000,397000,6
|
|
20230605,104100,7744850500,396500,396500,397000,396500,9
|
|
20230605,104000,7741281000,396500,397000,397000,396500,23
|
|
20230605,103900,7732159500,397000,397000,397000,397000,6
|
|
20230605,103800,7729777500,396500,397000,397000,396500,16
|
|
20230605,103700,7723429500,397000,397000,397000,397000,3
|
|
20230605,103600,7722238500,397000,396500,397000,396500,5
|
|
20230605,103500,7720254000,397000,397000,397000,397000,6
|
|
20230605,103400,7717872000,396500,396500,397000,396500,7
|
|
20230605,103300,7715095500,397000,397000,397000,397000,1
|
|
20230605,103200,7714698500,397000,397000,397000,396500,22
|
|
20230605,103100,7705967000,396500,396500,396500,396500,24
|
|
20230605,103000,7696451000,396500,396500,396500,396000,29
|
|
20230605,102900,7684958500,396000,396000,396500,396000,19
|
|
20230605,102800,7677432500,396000,396000,396500,396000,4
|
|
20230605,102700,7675847500,396000,395500,396000,395500,19
|
|
20230605,102600,7668330500,395500,396000,396500,395000,396
|
|
20230605,102500,7511741500,395500,397500,397500,395500,259
|
|
20230605,102400,7409090500,397500,397500,397500,397500,9
|
|
20230605,102300,7405513000,397500,397500,397500,397500,12
|
|
20230605,102200,7400743000,397000,397500,397500,397000,3
|
|
20230605,102100,7399551000,397500,397500,397500,397000,8
|
|
20230605,102000,7396372500,397500,397500,397500,397500,22
|
|
20230605,101900,7387627500,397500,397500,397500,397500,3
|
|
20230605,101800,7386435000,398000,398000,398000,398000,19
|
|
20230605,101700,7378873000,398000,397500,398000,397500,22
|
|
20230605,101600,7370118000,397000,397000,397500,397000,99
|
|
20230605,101500,7330802000,397500,398500,398500,397500,57
|
|
20230605,101400,7308135000,398500,398500,398500,398500,51
|
|
20230605,101300,7287811500,398500,398500,398500,398500,2
|
|
20230605,101200,7287014500,398500,398000,398500,397500,223
|
|
20230605,101100,7198255500,398500,398500,398500,398000,117
|
|
20230605,101000,7151684000,398500,398500,398500,398000,132
|
|
20230605,100900,7099084500,398500,399000,399000,398500,19
|
|
20230605,100800,7091508500,399000,398500,399000,398500,11
|
|
20230605,100700,7087124500,399000,399000,399000,398500,11
|
|
20230605,100600,7082736000,399000,399000,399000,399000,69
|
|
20230605,100500,7055205000,399000,399500,399500,399000,20
|
|
20230605,100400,7047224500,399500,399500,399500,399500,17
|
|
20230605,100300,7040433000,399500,399500,399500,399500,2
|
|
20230605,100200,7039634000,399500,399000,399500,399000,3
|
|
20230605,100100,7038436000,399000,399000,399500,399000,13
|
|
20230605,100000,7033248000,399500,399500,399500,399000,19
|
|
20230605,095900,7025658000,399500,399000,399500,399000,5
|
|
20230605,095800,7023662000,399000,399000,399500,399000,12
|
|
20230605,095700,7018870000,399500,399000,399500,399000,5
|
|
20230605,095600,7016873000,399000,399000,399000,399000,28
|
|
20230605,095500,7005701000,399000,399000,399500,399000,105
|
|
20230605,095400,6963805500,399000,399000,399500,399000,180
|
|
20230605,095300,6891980000,399000,399500,399500,399000,7
|
|
20230605,095200,6889185500,399500,399000,399500,399000,6
|
|
20230605,095100,6886789000,399000,399500,399500,399000,26
|
|
20230605,095000,6876410500,399000,399000,399500,399000,27
|
|
20230605,094900,6865637000,399000,399000,399000,398500,194
|
|
20230605,094800,6788232000,399000,399000,399000,398500,298
|
|
20230605,094700,6669350000,399000,399500,399500,399000,55
|
|
20230605,094600,6647399000,399500,399500,399500,399500,57
|
|
20230605,094500,6624627500,399500,399500,399500,399000,43
|
|
20230605,094400,6607454500,399500,399500,400000,399500,69
|
|
20230605,094300,6579888000,399500,399500,399500,399500,21
|
|
20230605,094200,6571498500,400000,399500,400000,399500,16
|
|
20230605,094100,6565102500,399500,399000,399500,399000,29
|
|
20230605,094000,6553524000,400000,399000,400000,399000,68
|
|
20230605,093900,6526329000,399500,400000,400000,399500,50
|
|
20230605,093800,6506350000,400000,399500,400000,399000,18
|
|
20230605,093700,6499157500,399500,400000,400500,399500,69
|
|
20230605,093600,6471584000,400000,401000,401000,400000,132
|
|
20230605,093500,6418710000,401500,402000,402000,401500,72
|
|
20230605,093400,6389796000,402000,402000,402000,401500,60
|
|
20230605,093300,6365682000,402000,402500,402500,402000,20
|
|
20230605,093200,6357640500,402500,403500,403500,402000,94
|
|
20230605,093100,6319813500,403500,404000,404000,403500,105
|
|
20230605,093000,6277401000,404000,402500,404500,402500,1957
|
|
20230605,092900,5488310500,402000,402000,402500,402000,25
|
|
20230605,092800,5478253500,402000,402000,402500,401500,126
|
|
20230605,092700,5427603000,401500,402000,402000,401500,48
|
|
20230605,092600,5408307500,402000,403000,403000,402000,308
|
|
20230605,092500,5284364500,402500,403000,403000,402500,120
|
|
20230605,092400,5236024000,403000,403000,403000,402500,289
|
|
20230605,092300,5119558500,402500,402000,402500,402000,512
|
|
20230605,092200,4913592500,402000,401000,402000,401000,142
|
|
20230605,092100,4856562000,401000,401000,401500,401000,145
|
|
20230605,092000,4798370000,400000,401000,401000,400000,80
|
|
20230605,091900,4766310500,401500,401500,402000,400500,320
|
|
20230605,091800,4637823000,402000,402000,402000,400500,39
|
|
20230605,091700,4622166000,402000,402000,402500,401000,208
|
|
20230605,091600,4538646000,402500,402500,402500,401500,208
|
|
20230605,091500,4455043000,402500,403000,403000,402000,415
|
|
20230605,091400,4288044000,403000,402500,403000,402000,405
|
|
20230605,091300,4124943500,402500,400000,403000,400000,1084
|
|
20230605,091200,3689229000,399500,399000,402000,399000,2313
|
|
20230605,091100,2763349500,399000,399000,399500,399000,185
|
|
20230605,091000,2689507000,399500,399000,399500,398500,116
|
|
20230605,090900,2643210500,399000,399000,399500,399000,149
|
|
20230605,090800,2583752000,399500,399000,399500,398500,682
|
|
20230605,090700,2311571500,398500,398000,399500,398000,74
|
|
20230605,090600,2282056000,398000,398500,399000,396000,210
|
|
20230605,090500,2198513500,399000,400000,400500,399000,437
|
|
20230605,090400,2023884500,400000,401000,401000,400000,798
|
|
20230605,090300,1704484500,401000,398500,401500,398000,1513
|
|
20230605,090200,1099552000,399000,397000,399000,396000,1203
|
|
20230605,090100,620899000,396500,396000,396500,394500,533
|
|
20230605,090000,409907000,396500,395000,397000,394000,1037
|