665 lines
37 KiB
CSV
665 lines
37 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230607,200200,7094943500,397000,397000,397000,397000,733
|
|
20230607,200100,7094943500,397000,397000,397000,397000,0
|
|
20230607,200000,7094943500,397000,397000,397000,397000,0
|
|
20230607,195900,7094943500,397000,397000,397000,397000,0
|
|
20230607,195800,7094943500,397000,397000,397000,397000,0
|
|
20230607,195700,7094943500,397000,397000,397000,397000,0
|
|
20230607,195600,7094943500,397000,397000,397000,397000,0
|
|
20230607,195500,7094943500,397000,397000,397000,397000,0
|
|
20230607,195400,7094943500,397000,397000,397000,397000,0
|
|
20230607,195300,7094943500,397000,397000,397000,397000,0
|
|
20230607,195200,7094943500,397000,397000,397000,397000,0
|
|
20230607,195100,7094943500,397000,397000,397000,397000,0
|
|
20230607,195000,7094943500,397000,397000,397000,397000,0
|
|
20230607,194900,7094943500,397000,397000,397000,397000,0
|
|
20230607,194800,7094943500,397000,397000,397000,397000,0
|
|
20230607,194700,7094943500,397000,397000,397000,397000,0
|
|
20230607,194600,7094943500,397000,397000,397000,397000,0
|
|
20230607,194500,7094943500,397000,397000,397000,397000,0
|
|
20230607,194400,7094943500,397000,397000,397000,397000,0
|
|
20230607,194300,7094943500,397000,397000,397000,397000,0
|
|
20230607,194200,7094943500,397000,397000,397000,397000,0
|
|
20230607,194100,7094943500,397000,397000,397000,397000,0
|
|
20230607,194000,7094943500,397000,397000,397000,397000,0
|
|
20230607,193900,7094943500,397000,397000,397000,397000,0
|
|
20230607,193800,7094943500,397000,397000,397000,397000,0
|
|
20230607,193700,7094943500,397000,397000,397000,397000,0
|
|
20230607,193600,7094943500,397000,397000,397000,397000,0
|
|
20230607,193500,7094943500,397000,397000,397000,397000,0
|
|
20230607,193400,7094943500,397000,397000,397000,397000,0
|
|
20230607,193300,7094943500,397000,397000,397000,397000,0
|
|
20230607,193200,7094943500,397000,397000,397000,397000,733
|
|
20230607,193100,7094943500,397000,397000,397000,397000,0
|
|
20230607,193000,7094943500,397000,397000,397000,397000,0
|
|
20230607,192900,7094943500,397000,397000,397000,397000,0
|
|
20230607,192800,7094943500,397000,397000,397000,397000,0
|
|
20230607,192700,7094943500,397000,397000,397000,397000,0
|
|
20230607,192600,7094943500,397000,397000,397000,397000,0
|
|
20230607,192500,7094943500,397000,397000,397000,397000,0
|
|
20230607,192400,7094943500,397000,397000,397000,397000,0
|
|
20230607,192300,7094943500,397000,397000,397000,397000,0
|
|
20230607,192200,7094943500,397000,397000,397000,397000,0
|
|
20230607,192100,7094943500,397000,397000,397000,397000,0
|
|
20230607,192000,7094943500,397000,397000,397000,397000,0
|
|
20230607,191900,7094943500,397000,397000,397000,397000,0
|
|
20230607,191800,7094943500,397000,397000,397000,397000,0
|
|
20230607,191700,7094943500,397000,397000,397000,397000,0
|
|
20230607,191600,7094943500,397000,397000,397000,397000,0
|
|
20230607,191500,7094943500,397000,397000,397000,397000,0
|
|
20230607,191400,7094943500,397000,397000,397000,397000,0
|
|
20230607,191300,7094943500,397000,397000,397000,397000,0
|
|
20230607,191200,7094943500,397000,397000,397000,397000,0
|
|
20230607,191100,7094943500,397000,397000,397000,397000,0
|
|
20230607,191000,7094943500,397000,397000,397000,397000,0
|
|
20230607,190900,7094943500,397000,397000,397000,397000,0
|
|
20230607,190800,7094943500,397000,397000,397000,397000,0
|
|
20230607,190700,7094943500,397000,397000,397000,397000,0
|
|
20230607,190600,7094943500,397000,397000,397000,397000,0
|
|
20230607,190500,7094943500,397000,397000,397000,397000,0
|
|
20230607,190400,7094943500,397000,397000,397000,397000,0
|
|
20230607,190300,7094943500,397000,397000,397000,397000,0
|
|
20230607,190200,7094943500,397000,397000,397000,397000,733
|
|
20230607,190100,7094943500,397000,397000,397000,397000,0
|
|
20230607,190000,7094943500,397000,397000,397000,397000,0
|
|
20230607,185900,7094943500,397000,397000,397000,397000,0
|
|
20230607,185800,7094943500,397000,397000,397000,397000,0
|
|
20230607,185700,7094943500,397000,397000,397000,397000,0
|
|
20230607,185600,7094943500,397000,397000,397000,397000,0
|
|
20230607,185500,7094943500,397000,397000,397000,397000,0
|
|
20230607,185400,7094943500,397000,397000,397000,397000,0
|
|
20230607,185300,7094943500,397000,397000,397000,397000,0
|
|
20230607,185200,7094943500,397000,397000,397000,397000,0
|
|
20230607,185100,7094943500,397000,397000,397000,397000,0
|
|
20230607,185000,7094943500,397000,397000,397000,397000,0
|
|
20230607,184900,7094943500,397000,397000,397000,397000,0
|
|
20230607,184800,7094943500,397000,397000,397000,397000,0
|
|
20230607,184700,7094943500,397000,397000,397000,397000,0
|
|
20230607,184600,7094943500,397000,397000,397000,397000,0
|
|
20230607,184500,7094943500,397000,397000,397000,397000,0
|
|
20230607,184400,7094943500,397000,397000,397000,397000,0
|
|
20230607,184300,7094943500,397000,397000,397000,397000,0
|
|
20230607,184200,7094943500,397000,397000,397000,397000,0
|
|
20230607,184100,7094943500,397000,397000,397000,397000,0
|
|
20230607,184000,7094943500,397000,397000,397000,397000,0
|
|
20230607,183900,7094943500,397000,397000,397000,397000,0
|
|
20230607,183800,7094943500,397000,397000,397000,397000,0
|
|
20230607,183700,7094943500,397000,397000,397000,397000,0
|
|
20230607,183600,7094943500,397000,397000,397000,397000,0
|
|
20230607,183500,7094943500,397000,397000,397000,397000,0
|
|
20230607,183400,7094943500,397000,397000,397000,397000,0
|
|
20230607,183300,7094943500,397000,397000,397000,397000,0
|
|
20230607,183200,7094943500,397000,397000,397000,397000,733
|
|
20230607,183100,7094943500,397000,397000,397000,397000,0
|
|
20230607,183000,7094943500,397000,397000,397000,397000,0
|
|
20230607,182900,7094943500,397000,397000,397000,397000,0
|
|
20230607,182800,7094943500,397000,397000,397000,397000,0
|
|
20230607,182700,7094943500,397000,397000,397000,397000,0
|
|
20230607,182600,7094943500,397000,397000,397000,397000,0
|
|
20230607,182500,7094943500,397000,397000,397000,397000,0
|
|
20230607,182400,7094943500,397000,397000,397000,397000,0
|
|
20230607,182300,7094943500,397000,397000,397000,397000,0
|
|
20230607,182200,7094943500,397000,397000,397000,397000,0
|
|
20230607,182100,7094943500,397000,397000,397000,397000,0
|
|
20230607,182000,7094943500,397000,397000,397000,397000,0
|
|
20230607,181900,7094943500,397000,397000,397000,397000,0
|
|
20230607,181800,7094943500,397000,397000,397000,397000,0
|
|
20230607,181700,7094943500,397000,397000,397000,397000,0
|
|
20230607,181600,7094943500,397000,397000,397000,397000,0
|
|
20230607,181500,7094943500,397000,397000,397000,397000,0
|
|
20230607,181400,7094943500,397000,397000,397000,397000,0
|
|
20230607,181300,7094943500,397000,397000,397000,397000,0
|
|
20230607,181200,7094943500,397000,397000,397000,397000,0
|
|
20230607,181100,7094943500,397000,397000,397000,397000,0
|
|
20230607,181000,7094943500,397000,397000,397000,397000,0
|
|
20230607,180900,7094943500,397000,397000,397000,397000,0
|
|
20230607,180800,7094943500,397000,397000,397000,397000,0
|
|
20230607,180700,7094943500,397000,397000,397000,397000,0
|
|
20230607,180600,7094943500,397000,397000,397000,397000,0
|
|
20230607,180500,7094943500,397000,397000,397000,397000,0
|
|
20230607,180400,7094943500,397000,397000,397000,397000,0
|
|
20230607,180300,7094943500,397000,397000,397000,397000,0
|
|
20230607,180200,7094943500,397000,397000,397000,397000,733
|
|
20230607,180100,7094943500,397000,397000,397000,397000,0
|
|
20230607,180000,7094943500,397000,397000,397000,397000,0
|
|
20230607,175900,7094943500,397000,397000,397000,397000,0
|
|
20230607,175800,7094943500,397000,397000,397000,397000,0
|
|
20230607,175700,7094943500,397000,397000,397000,397000,0
|
|
20230607,175600,7094943500,397000,397000,397000,397000,0
|
|
20230607,175500,7094943500,397000,397000,397000,397000,0
|
|
20230607,175400,7094943500,397000,397000,397000,397000,0
|
|
20230607,175300,7094943500,397000,397000,397000,397000,0
|
|
20230607,175200,7094943500,397000,397000,397000,397000,0
|
|
20230607,175100,7094943500,397000,397000,397000,397000,0
|
|
20230607,175000,7094943500,397000,397000,397000,397000,0
|
|
20230607,174900,7094943500,397000,397000,397000,397000,0
|
|
20230607,174800,7094943500,397000,397000,397000,397000,0
|
|
20230607,174700,7094943500,397000,397000,397000,397000,0
|
|
20230607,174600,7094943500,397000,397000,397000,397000,0
|
|
20230607,174500,7094943500,397000,397000,397000,397000,0
|
|
20230607,174400,7094943500,397000,397000,397000,397000,0
|
|
20230607,174300,7094943500,397000,397000,397000,397000,0
|
|
20230607,174200,7094943500,397000,397000,397000,397000,0
|
|
20230607,174100,7094943500,397000,397000,397000,397000,0
|
|
20230607,174000,7094943500,397000,397000,397000,397000,0
|
|
20230607,173900,7094943500,397000,397000,397000,397000,0
|
|
20230607,173800,7094943500,397000,397000,397000,397000,0
|
|
20230607,173700,7094943500,397000,397000,397000,397000,0
|
|
20230607,173600,7094943500,397000,397000,397000,397000,0
|
|
20230607,173500,7094943500,397000,397000,397000,397000,0
|
|
20230607,173400,7094943500,397000,397000,397000,397000,0
|
|
20230607,173300,7094943500,397000,397000,397000,397000,0
|
|
20230607,173200,7094943500,397000,397000,397000,397000,733
|
|
20230607,173100,7094943500,397000,397000,397000,397000,0
|
|
20230607,173000,7094943500,397000,397000,397000,397000,0
|
|
20230607,172900,7094943500,397000,397000,397000,397000,0
|
|
20230607,172800,7094943500,397000,397000,397000,397000,0
|
|
20230607,172700,7094943500,397000,397000,397000,397000,0
|
|
20230607,172600,7094943500,397000,397000,397000,397000,0
|
|
20230607,172500,7094943500,397000,397000,397000,397000,0
|
|
20230607,172400,7094943500,397000,397000,397000,397000,0
|
|
20230607,172300,7094943500,397000,397000,397000,397000,0
|
|
20230607,172200,7094943500,397000,397000,397000,397000,0
|
|
20230607,172100,7094943500,397000,397000,397000,397000,0
|
|
20230607,172000,7094943500,397000,397000,397000,397000,0
|
|
20230607,171900,7094943500,397000,397000,397000,397000,0
|
|
20230607,171800,7094943500,397000,397000,397000,397000,0
|
|
20230607,171700,7094943500,397000,397000,397000,397000,0
|
|
20230607,171600,7094943500,397000,397000,397000,397000,0
|
|
20230607,171500,7094943500,397000,397000,397000,397000,0
|
|
20230607,171400,7094943500,397000,397000,397000,397000,0
|
|
20230607,171300,7094943500,397000,397000,397000,397000,0
|
|
20230607,171200,7094943500,397000,397000,397000,397000,0
|
|
20230607,171100,7094943500,397000,397000,397000,397000,0
|
|
20230607,171000,7094943500,397000,397000,397000,397000,0
|
|
20230607,170900,7094943500,397000,397000,397000,397000,0
|
|
20230607,170800,7094943500,397000,397000,397000,397000,0
|
|
20230607,170700,7094943500,397000,397000,397000,397000,0
|
|
20230607,170600,7094943500,397000,397000,397000,397000,0
|
|
20230607,170500,7094943500,397000,397000,397000,397000,0
|
|
20230607,170400,7094943500,397000,397000,397000,397000,0
|
|
20230607,170300,7094943500,397000,397000,397000,397000,0
|
|
20230607,170200,7094943500,397000,397000,397000,397000,733
|
|
20230607,170100,7094943500,397000,397000,397000,397000,0
|
|
20230607,170000,7094943500,397000,397000,397000,397000,0
|
|
20230607,165900,7094943500,397000,397000,397000,397000,0
|
|
20230607,165800,7094943500,397000,397000,397000,397000,0
|
|
20230607,165700,7094943500,397000,397000,397000,397000,0
|
|
20230607,165600,7094943500,397000,397000,397000,397000,0
|
|
20230607,165500,7094943500,397000,397000,397000,397000,0
|
|
20230607,165400,7094943500,397000,397000,397000,397000,0
|
|
20230607,165300,7094943500,397000,397000,397000,397000,0
|
|
20230607,165200,7094943500,397000,397000,397000,397000,0
|
|
20230607,165100,7094943500,397000,397000,397000,397000,0
|
|
20230607,165000,7094943500,397000,397000,397000,397000,0
|
|
20230607,164900,7094943500,397000,397000,397000,397000,0
|
|
20230607,164800,7094943500,397000,397000,397000,397000,0
|
|
20230607,164700,7094943500,397000,397000,397000,397000,0
|
|
20230607,164600,7094943500,397000,397000,397000,397000,0
|
|
20230607,164500,7094943500,397000,397000,397000,397000,0
|
|
20230607,164400,7094943500,397000,397000,397000,397000,0
|
|
20230607,164300,7094943500,397000,397000,397000,397000,0
|
|
20230607,164200,7094943500,397000,397000,397000,397000,0
|
|
20230607,164100,7094943500,397000,397000,397000,397000,0
|
|
20230607,164000,7094943500,397000,397000,397000,397000,0
|
|
20230607,163900,7094943500,397000,397000,397000,397000,0
|
|
20230607,163800,7094943500,397000,397000,397000,397000,0
|
|
20230607,163700,7094943500,397000,397000,397000,397000,0
|
|
20230607,163600,7094943500,397000,397000,397000,397000,0
|
|
20230607,163500,7094943500,397000,397000,397000,397000,0
|
|
20230607,163400,7094943500,397000,397000,397000,397000,0
|
|
20230607,163300,7094943500,397000,397000,397000,397000,0
|
|
20230607,163200,7094943500,397000,397000,397000,397000,733
|
|
20230607,163100,7094943500,397000,397000,397000,397000,0
|
|
20230607,163000,7094943500,397000,397000,397000,397000,0
|
|
20230607,162900,7094943500,397000,397000,397000,397000,0
|
|
20230607,162800,7094943500,397000,397000,397000,397000,0
|
|
20230607,162700,7094943500,397000,397000,397000,397000,0
|
|
20230607,162600,7094943500,397000,397000,397000,397000,0
|
|
20230607,162500,7094943500,397000,397000,397000,397000,0
|
|
20230607,162400,7094943500,397000,397000,397000,397000,0
|
|
20230607,162300,7094943500,397000,397000,397000,397000,0
|
|
20230607,162200,7094943500,397000,397000,397000,397000,0
|
|
20230607,162100,7094943500,397000,397000,397000,397000,0
|
|
20230607,162000,7094943500,397000,397000,397000,397000,0
|
|
20230607,161900,7094943500,397000,397000,397000,397000,0
|
|
20230607,161800,7094943500,397000,397000,397000,397000,0
|
|
20230607,161700,7094943500,397000,397000,397000,397000,0
|
|
20230607,161600,7094943500,397000,397000,397000,397000,0
|
|
20230607,161500,7094943500,397000,397000,397000,397000,0
|
|
20230607,161400,7094943500,397000,397000,397000,397000,0
|
|
20230607,161300,7094943500,397000,397000,397000,397000,0
|
|
20230607,161200,7094943500,397000,397000,397000,397000,0
|
|
20230607,161100,7094943500,397000,397000,397000,397000,0
|
|
20230607,161000,7094943500,397000,397000,397000,397000,0
|
|
20230607,160900,7094943500,397000,397000,397000,397000,0
|
|
20230607,160800,7094943500,397000,397000,397000,397000,0
|
|
20230607,160700,7094943500,397000,397000,397000,397000,0
|
|
20230607,160600,7094943500,397000,397000,397000,397000,0
|
|
20230607,160500,7094943500,397000,397000,397000,397000,0
|
|
20230607,160400,7094943500,397000,397000,397000,397000,0
|
|
20230607,160300,7094943500,397000,397000,397000,397000,0
|
|
20230607,160200,7094943500,397000,397000,397000,397000,733
|
|
20230607,160100,7094943500,397000,397000,397000,397000,0
|
|
20230607,160000,7094943500,397000,397000,397000,397000,0
|
|
20230607,155900,7094943500,397000,397000,397000,397000,0
|
|
20230607,155800,7094943500,397000,397000,397000,397000,0
|
|
20230607,155700,7094943500,397000,397000,397000,397000,0
|
|
20230607,155600,7094943500,397000,397000,397000,397000,0
|
|
20230607,155500,7094943500,397000,397000,397000,397000,0
|
|
20230607,155400,7094943500,397000,397000,397000,397000,0
|
|
20230607,155300,7094943500,397000,397000,397000,397000,0
|
|
20230607,155200,7094943500,397000,397000,397000,397000,0
|
|
20230607,155100,7094943500,397000,397000,397000,397000,0
|
|
20230607,155000,7094943500,397000,397000,397000,397000,0
|
|
20230607,154900,7094943500,397000,397000,397000,397000,0
|
|
20230607,154800,7094943500,397000,397000,397000,397000,0
|
|
20230607,154700,7094943500,397000,397000,397000,397000,0
|
|
20230607,154600,7094943500,397000,397000,397000,397000,0
|
|
20230607,154500,7094943500,397000,397000,397000,397000,0
|
|
20230607,154400,7094943500,397000,397000,397000,397000,0
|
|
20230607,154300,7094943500,397000,397000,397000,397000,0
|
|
20230607,154200,7094943500,397000,397000,397000,397000,0
|
|
20230607,154100,7094943500,397000,397000,397000,397000,0
|
|
20230607,154000,7094943500,397000,397000,397000,397000,0
|
|
20230607,153900,7094943500,397000,397000,397000,397000,0
|
|
20230607,153800,7094943500,397000,397000,397000,397000,0
|
|
20230607,153700,7094943500,397000,397000,397000,397000,0
|
|
20230607,153600,7094943500,397000,397000,397000,397000,0
|
|
20230607,153500,7094943500,397000,397000,397000,397000,0
|
|
20230607,153400,7094943500,397000,397000,397000,397000,0
|
|
20230607,153300,7094943500,397000,397000,397000,397000,0
|
|
20230607,153200,7094943500,397000,397000,397000,397000,733
|
|
20230607,153100,7094943500,397000,397000,397000,397000,0
|
|
20230607,153000,7094943500,397000,397000,397000,397000,733
|
|
20230607,152900,6803942500,397500,397500,397500,397500,0
|
|
20230607,152800,6803942500,397500,397500,397500,397500,0
|
|
20230607,152700,6803942500,397500,397500,397500,397500,0
|
|
20230607,152600,6803942500,397500,397500,397500,397500,0
|
|
20230607,152500,6803942500,397500,397500,397500,397500,0
|
|
20230607,152400,6803942500,397500,397500,397500,397500,0
|
|
20230607,152300,6803942500,397500,397500,397500,397500,0
|
|
20230607,152200,6803942500,397500,397500,397500,397500,0
|
|
20230607,152100,6803942500,397500,397500,397500,397500,0
|
|
20230607,152000,6803942500,397500,397500,397500,397500,0
|
|
20230607,151900,6803942500,397500,397500,398000,397500,175
|
|
20230607,151800,6734360000,398000,397500,398000,397500,41
|
|
20230607,151700,6718050000,397500,397500,398000,397500,50
|
|
20230607,151600,6698156500,398000,397500,398000,397500,71
|
|
20230607,151500,6669907500,397500,397500,398000,397500,43
|
|
20230607,151400,6652810000,397500,398000,398000,397500,53
|
|
20230607,151300,6631738500,397500,397500,398000,397500,30
|
|
20230607,151200,6619801500,398000,398000,398000,397500,25
|
|
20230607,151100,6609855500,397500,398000,398000,397500,16
|
|
20230607,151000,6603490000,397500,398500,398500,397500,51
|
|
20230607,150900,6583194000,398500,398500,398500,398000,139
|
|
20230607,150800,6527861000,398000,398500,398500,398000,73
|
|
20230607,150700,6498773000,398500,399000,399000,398500,42
|
|
20230607,150600,6482022500,399000,399000,399000,398500,28
|
|
20230607,150500,6470853500,399000,399000,399000,398500,20
|
|
20230607,150400,6462875000,399000,399000,399000,398500,63
|
|
20230607,150300,6437757000,399000,398500,399000,398500,26
|
|
20230607,150200,6427385000,399000,399000,399000,398500,31
|
|
20230607,150100,6415019000,399000,399000,399000,398500,38
|
|
20230607,150000,6399861500,399000,398500,399000,398500,29
|
|
20230607,145900,6388296000,398500,399500,399500,398500,51
|
|
20230607,145800,6367941500,398500,398500,399500,398500,32
|
|
20230607,145700,6355181000,399500,399500,399500,399000,27
|
|
20230607,145600,6344398500,399000,399000,399500,399000,48
|
|
20230607,145500,6325235500,399000,399000,399500,398500,29
|
|
20230607,145400,6313657500,399000,399000,399500,398500,20
|
|
20230607,145300,6305676000,399000,399000,399000,398000,46
|
|
20230607,145200,6287337500,399000,398500,399000,398000,158
|
|
20230607,145100,6224307000,398000,398000,399000,398000,22
|
|
20230607,145000,6215539500,398500,398000,398500,398000,42
|
|
20230607,144900,6198810000,398500,398500,399000,398000,41
|
|
20230607,144800,6182475500,398000,398000,398500,398000,162
|
|
20230607,144700,6117988500,398000,398500,398500,398000,43
|
|
20230607,144600,6100856000,398000,399000,399000,398000,57
|
|
20230607,144500,6078139500,398500,400000,400000,398500,71
|
|
20230607,144400,6049812000,399500,398500,400000,398500,44
|
|
20230607,144300,6032258000,400000,400000,400000,399000,216
|
|
20230607,144200,5946056000,399500,399500,400000,399000,99
|
|
20230607,144100,5906530000,399500,400500,400500,399000,22
|
|
20230607,144000,5897732000,400500,400000,400500,399500,28
|
|
20230607,143900,5886530500,399500,400000,400000,399500,33
|
|
20230607,143800,5873336500,399500,399500,400000,399500,22
|
|
20230607,143700,5864540000,400000,400000,400000,399500,53
|
|
20230607,143600,5843351500,399500,399500,400000,399500,24
|
|
20230607,143500,5833758500,400000,400000,400000,399500,26
|
|
20230607,143400,5823362500,400000,400500,400500,399500,46
|
|
20230607,143300,5804967500,400000,399500,400500,399500,30
|
|
20230607,143200,5792972000,400000,400000,400000,399500,29
|
|
20230607,143100,5781374000,399500,399500,400000,399500,35
|
|
20230607,143000,5767384000,399500,399500,400000,399500,25
|
|
20230607,142900,5757389000,399500,400000,400000,399500,60
|
|
20230607,142800,5733397000,399500,399500,400000,399500,20
|
|
20230607,142700,5725404500,400000,399500,400000,399500,35
|
|
20230607,142600,5711411000,399500,400000,400500,399500,37
|
|
20230607,142500,5696616000,400500,400000,400500,400000,32
|
|
20230607,142400,5683807000,400000,400500,400500,400000,26
|
|
20230607,142300,5673398500,400500,400500,400500,399500,35
|
|
20230607,142200,5659391000,400000,400000,400500,400000,33
|
|
20230607,142100,5646178500,400000,400000,400500,400000,27
|
|
20230607,142000,5635370000,400500,400000,400500,400000,26
|
|
20230607,141900,5624964000,400500,400500,401000,400500,33
|
|
20230607,141800,5611745000,400500,401000,401000,400500,27
|
|
20230607,141700,5600923000,400500,400000,401000,400000,46
|
|
20230607,141600,5582502000,400000,400500,400500,400000,98
|
|
20230607,141500,5543293500,400500,400500,401000,400000,37
|
|
20230607,141400,5528466500,401000,401000,401000,400000,28
|
|
20230607,141300,5517245500,400500,401000,401000,400500,61
|
|
20230607,141200,5492802000,400500,400500,401000,400500,19
|
|
20230607,141100,5485190000,401000,401000,401000,400500,43
|
|
20230607,141000,5467951500,401000,400500,401000,400000,39
|
|
20230607,140900,5452324500,400500,401000,401500,400500,69
|
|
20230607,140800,5424655500,401000,401000,401500,401000,34
|
|
20230607,140700,5411012500,401500,401000,401500,401000,39
|
|
20230607,140600,5395356500,401500,401000,401500,401000,23
|
|
20230607,140500,5386130000,401500,401000,401500,401000,41
|
|
20230607,140400,5369674000,401500,401500,401500,401000,45
|
|
20230607,140300,5351616000,401000,401500,401500,401000,16
|
|
20230607,140200,5345197500,401500,401000,401500,401000,51
|
|
20230607,140100,5324730000,401000,401000,401500,401000,36
|
|
20230607,140000,5310282500,401500,401500,401500,401000,28
|
|
20230607,135900,5299046500,401500,401500,401500,401000,33
|
|
20230607,135800,5285801000,401000,401500,401500,401000,26
|
|
20230607,135700,5275365000,401500,401500,401500,401000,22
|
|
20230607,135600,5266537500,401500,401500,401500,401000,41
|
|
20230607,135500,5250086000,401500,401000,401500,401000,37
|
|
20230607,135400,5235236000,401500,401500,401500,401000,21
|
|
20230607,135300,5226807000,401500,401000,401500,400500,38
|
|
20230607,135200,5211566500,401000,401500,401500,401000,23
|
|
20230607,135100,5202333500,401000,401000,401500,401000,36
|
|
20230607,135000,5187885000,401000,401000,401500,401000,30
|
|
20230607,134900,5175846500,401500,400500,401500,400500,239
|
|
20230607,134800,5079968000,400500,400500,401000,400500,52
|
|
20230607,134700,5059120500,400500,400500,401000,400500,20
|
|
20230607,134600,5051103500,400500,401000,401000,400500,36
|
|
20230607,134500,5036673500,401000,401000,401000,400000,27
|
|
20230607,134400,5025854000,400500,400500,401000,400500,39
|
|
20230607,134300,5010218000,400500,401000,401000,400500,26
|
|
20230607,134200,4999798000,400000,400500,401000,400000,25
|
|
20230607,134100,4989782500,400500,400000,400500,400000,191
|
|
20230607,134000,4913288500,399500,400000,400500,399500,62
|
|
20230607,133900,4888469000,400500,400000,400500,400000,15
|
|
20230607,133800,4882465000,400500,400500,400500,400000,30
|
|
20230607,133700,4870453500,400000,400500,400500,399500,29
|
|
20230607,133600,4858844000,400000,400000,400500,400000,29
|
|
20230607,133500,4847241500,400500,400500,400500,400000,42
|
|
20230607,133400,4830423000,400500,400500,400500,400000,26
|
|
20230607,133300,4820014000,400000,400000,400500,400000,27
|
|
20230607,133200,4809208000,400000,400000,400500,400000,38
|
|
20230607,133100,4793993500,400000,400500,400500,400000,29
|
|
20230607,133000,4782383500,400500,400000,400500,400000,45
|
|
20230607,132900,4764373000,400500,400500,400500,400000,41
|
|
20230607,132800,4747955000,400500,399500,400500,399500,460
|
|
20230607,132700,4563938000,400000,400000,400000,399500,40
|
|
20230607,132600,4547942000,400000,400000,400000,399500,37
|
|
20230607,132500,4533148500,400000,399500,400000,399500,20
|
|
20230607,132400,4525155000,400000,400000,400000,399500,56
|
|
20230607,132300,4502762500,399500,399500,399500,399000,34
|
|
20230607,132200,4489185500,399000,399500,399500,399000,31
|
|
20230607,132100,4476806000,399000,399000,399500,399000,38
|
|
20230607,132000,4461630000,399500,399500,399500,399000,45
|
|
20230607,131900,4443658500,399500,399000,399500,398500,27
|
|
20230607,131800,4432884000,398500,398500,399000,398500,30
|
|
20230607,131700,4420922000,399000,398500,399000,398500,47
|
|
20230607,131600,4402172500,398500,399000,399500,398500,24
|
|
20230607,131500,4392592500,399500,399000,399500,398500,34
|
|
20230607,131400,4379022000,399000,399000,399500,398500,13
|
|
20230607,131300,4373833000,399500,398500,399500,398500,29
|
|
20230607,131200,4362261000,399500,399000,399500,399000,14
|
|
20230607,131100,4356672000,399000,399500,399500,399000,26
|
|
20230607,131000,4346290500,399500,399000,399500,398500,27
|
|
20230607,130900,4335520500,399500,399000,399500,399000,9
|
|
20230607,130800,4331927000,399000,398500,399500,398500,23
|
|
20230607,130700,4322746000,399000,399500,399500,399000,10
|
|
20230607,130600,4318754000,399500,398500,399500,398500,34
|
|
20230607,130500,4305193000,398500,398500,399000,398500,27
|
|
20230607,130400,4294427000,399000,399000,399000,398500,26
|
|
20230607,130300,4284056500,398500,399000,399000,398500,18
|
|
20230607,130200,4276881000,399000,398000,399000,398000,51
|
|
20230607,130100,4256550500,398000,398000,398500,398000,14
|
|
20230607,130000,4250976000,398500,398000,398500,398000,37
|
|
20230607,125900,4236240500,398000,398500,398500,398000,38
|
|
20230607,125800,4221113500,398000,398500,398500,398000,33
|
|
20230607,125700,4207976500,398500,398000,398500,398000,36
|
|
20230607,125600,4193634000,398000,398000,398500,398000,21
|
|
20230607,125500,4185275500,398000,398000,398000,398000,14
|
|
20230607,125400,4179703500,398000,398500,398500,398000,8
|
|
20230607,125300,4176516000,398000,398000,398000,398000,23
|
|
20230607,125200,4167362000,398000,398000,398000,398000,5
|
|
20230607,125100,4165372000,398500,398000,398500,398000,6
|
|
20230607,125000,4162982500,398000,398000,398500,398000,24
|
|
20230607,124900,4153428500,398000,398000,398000,398000,6
|
|
20230607,124800,4151040500,398000,398000,398000,398000,4
|
|
20230607,124700,4149448500,398000,398500,398500,398000,30
|
|
20230607,124600,4137498500,398000,398000,398500,398000,19
|
|
20230607,124500,4129935500,398000,398000,398500,398000,18
|
|
20230607,124400,4122770500,398000,398000,398000,398000,14
|
|
20230607,124300,4117198500,398000,398000,398500,398000,16
|
|
20230607,124200,4110828500,398000,398000,398000,398000,5
|
|
20230607,124100,4108838500,398500,398000,398500,398000,30
|
|
20230607,124000,4096889000,398000,398000,398000,398000,17
|
|
20230607,123900,4090123000,398500,398500,398500,398500,11
|
|
20230607,123800,4085739500,398000,398000,398000,398000,15
|
|
20230607,123700,4079769500,398000,398000,398000,398000,33
|
|
20230607,123600,4066635500,398000,398000,398500,398000,30
|
|
20230607,123500,4054694000,398000,398000,398000,398000,21
|
|
20230607,123400,4046336000,398000,398000,398000,398000,4
|
|
20230607,123300,4044744000,398500,398500,398500,398500,19
|
|
20230607,123200,4037172500,398500,398500,398500,398500,40
|
|
20230607,123100,4021232500,398500,398500,398500,398500,6
|
|
20230607,123000,4018841500,398500,398500,398500,398500,11
|
|
20230607,122900,4014458000,398500,398500,398500,398500,14
|
|
20230607,122800,4008879000,398500,398500,398500,398500,6
|
|
20230607,122700,4006488000,398500,399000,399000,398500,12
|
|
20230607,122600,4001703000,399000,399000,399000,399000,16
|
|
20230607,122500,3995319000,399000,399000,399000,399000,5
|
|
20230607,122400,3993324000,399000,399000,399500,399000,8
|
|
20230607,122300,3990131000,399000,398500,399000,398500,24
|
|
20230607,122200,3980561000,399000,399000,399000,399000,5
|
|
20230607,122100,3978566000,398500,398500,398500,398500,10
|
|
20230607,122000,3974581000,398500,398500,399000,398500,65
|
|
20230607,121900,3948664500,398500,398500,399000,398500,19
|
|
20230607,121800,3941087000,398500,398500,398500,398500,13
|
|
20230607,121700,3935906500,398500,398500,398500,398500,5
|
|
20230607,121600,3933914000,398500,398500,399000,398500,18
|
|
20230607,121500,3926737500,398500,398500,398500,398500,7
|
|
20230607,121400,3923948000,398500,398500,398500,398500,15
|
|
20230607,121300,3917970500,398500,398500,398500,398500,9
|
|
20230607,121200,3914384000,398500,398500,398500,398500,24
|
|
20230607,121100,3904820000,398500,398500,398500,398500,7
|
|
20230607,121000,3902030500,399000,398500,399000,398500,6
|
|
20230607,120900,3899639000,398500,398500,398500,398500,9
|
|
20230607,120800,3896052500,398500,398500,399000,398500,15
|
|
20230607,120700,3890073500,398500,398500,398500,398500,17
|
|
20230607,120600,3883299000,399000,399000,399000,398500,12
|
|
20230607,120500,3878514000,399000,399000,399000,399000,11
|
|
20230607,120400,3874125000,399000,399000,399000,399000,10
|
|
20230607,120300,3870135000,398500,399000,399000,398500,27
|
|
20230607,120200,3859367500,399000,399000,399000,399000,10
|
|
20230607,120100,3855377500,399000,399000,399000,399000,24
|
|
20230607,120000,3845801500,399000,399000,399500,399000,19
|
|
20230607,115900,3838220000,399000,399000,399000,399000,17
|
|
20230607,115800,3831437000,399000,399000,399000,399000,8
|
|
20230607,115700,3828245000,399000,399000,399000,399000,8
|
|
20230607,115600,3825053000,399000,398500,399000,398500,18
|
|
20230607,115500,3817872000,399500,398500,399500,398500,64
|
|
20230607,115400,3792336000,398500,399000,399000,398500,9
|
|
20230607,115300,3788748000,398500,398500,398500,398500,12
|
|
20230607,115200,3783966000,398500,399000,399000,398500,9
|
|
20230607,115100,3780379000,399000,398500,399000,398500,18
|
|
20230607,115000,3773201500,398000,398500,399000,398000,126
|
|
20230607,114900,3723033000,398000,398000,398500,398000,16
|
|
20230607,114800,3716661000,398000,398500,398500,398000,22
|
|
20230607,114700,3707899000,398500,399000,399000,398500,54
|
|
20230607,114600,3686372500,398500,398500,398500,398500,18
|
|
20230607,114500,3679199500,399000,398500,399000,398500,16
|
|
20230607,114400,3672818500,398500,398500,398500,398500,18
|
|
20230607,114300,3665645500,398500,398500,399000,398500,39
|
|
20230607,114200,3650091500,399000,399000,399000,398500,66
|
|
20230607,114100,3623788000,398500,399500,399500,398500,4
|
|
20230607,114000,3622192000,399000,399000,399000,398500,71
|
|
20230607,113900,3593867000,399000,398500,399500,398500,117
|
|
20230607,113800,3547185500,399000,398500,399000,398500,9
|
|
20230607,113700,3543597000,398500,398500,398500,398500,5
|
|
20230607,113600,3541604500,398500,399000,399500,398500,49
|
|
20230607,113500,3522053000,399000,399000,399000,399000,3
|
|
20230607,113400,3520856000,399000,399000,399000,399000,8
|
|
20230607,113300,3517664000,399000,399500,399500,399000,21
|
|
20230607,113200,3509282000,399000,399000,399000,399000,24
|
|
20230607,113100,3499706000,399000,399000,399500,399000,52
|
|
20230607,113000,3478938000,399000,399000,399000,399000,15
|
|
20230607,112900,3472953000,399000,399000,399000,399000,4
|
|
20230607,112800,3471357000,399000,399000,399000,399000,8
|
|
20230607,112700,3468165000,399000,399000,399000,399000,11
|
|
20230607,112600,3463776000,399000,399000,399500,399000,11
|
|
20230607,112500,3459386500,399000,399000,399000,399000,111
|
|
20230607,112400,3415097500,399500,399500,399500,399000,8
|
|
20230607,112300,3411902500,399000,399000,399500,399000,16
|
|
20230607,112200,3405516500,399500,399000,399500,399000,13
|
|
20230607,112100,3400325500,399000,399000,399000,399000,3
|
|
20230607,112000,3399128500,399000,399500,399500,399000,13
|
|
20230607,111900,3393941000,399000,399000,399000,399000,13
|
|
20230607,111800,3388754000,399500,399500,399500,399000,7
|
|
20230607,111700,3385959500,399500,399000,399500,399000,11
|
|
20230607,111600,3381569500,399000,399500,399500,399000,84
|
|
20230607,111500,3348052000,399500,399500,399500,399500,2
|
|
20230607,111400,3347253000,399500,399500,399500,399000,77
|
|
20230607,111300,3316494000,399500,399500,399500,399500,9
|
|
20230607,111200,3312898500,400000,399500,400000,399500,15
|
|
20230607,111100,3306904500,400000,399500,400000,399500,14
|
|
20230607,111000,3301309500,400000,399500,400000,399500,11
|
|
20230607,110900,3296913500,399500,399500,399500,399500,10
|
|
20230607,110800,3292918500,400000,399000,400000,399000,74
|
|
20230607,110700,3263358000,399000,399500,399500,399000,10
|
|
20230607,110600,3259366500,399500,399500,399500,399500,8
|
|
20230607,110500,3256170500,399500,399000,399500,399000,15
|
|
20230607,110400,3250184000,399000,399000,399000,399000,43
|
|
20230607,110300,3233027000,399000,399000,399000,399000,3
|
|
20230607,110200,3231830000,399000,399000,399000,399000,6
|
|
20230607,110100,3229436000,399000,399000,399000,399000,10
|
|
20230607,110000,3225446000,399000,399000,399000,399000,1
|
|
20230607,105900,3225047000,399000,399000,399000,399000,10
|
|
20230607,105800,3221057000,399000,400000,400000,399000,139
|
|
20230607,105700,3165525500,399500,399500,399500,399500,5
|
|
20230607,105600,3163528000,399500,399500,399500,399500,10
|
|
20230607,105500,3159533000,400000,399500,400000,399500,14
|
|
20230607,105400,3153937500,399500,399500,399500,399500,2
|
|
20230607,105300,3153138500,400000,399500,400000,399500,7
|
|
20230607,105200,3150341500,399500,399500,400000,399500,14
|
|
20230607,105100,3144745500,399500,399500,399500,399500,5
|
|
20230607,105000,3142748000,400000,399500,400000,399500,13
|
|
20230607,104900,3137551500,400000,400000,400000,400000,3
|
|
20230607,104800,3136351500,399500,399500,399500,399500,12
|
|
20230607,104700,3131557500,399500,399500,399500,399000,63
|
|
20230607,104600,3106391500,399000,399500,399500,399000,4
|
|
20230607,104500,3104795000,399000,399000,399000,399000,8
|
|
20230607,104400,3101603000,399000,399500,399500,399000,12
|
|
20230607,104300,3096812000,399500,399000,399500,399000,4
|
|
20230607,104200,3095214500,399000,398500,399000,398500,21
|
|
20230607,104100,3086837000,399000,398000,399000,398000,82
|
|
20230607,104000,3054139500,398500,398500,398500,398500,26
|
|
20230607,103900,3043778500,398500,398500,398500,398500,5
|
|
20230607,103800,3041786000,398500,398500,398500,398500,11
|
|
20230607,103700,3037402500,398500,398500,398500,398500,7
|
|
20230607,103600,3034613000,398500,398500,398500,398500,17
|
|
20230607,103500,3027838500,398500,399000,399000,398500,18
|
|
20230607,103400,3020665000,398000,398000,398000,398000,2
|
|
20230607,103300,3019869000,398500,398500,398500,398000,37
|
|
20230607,103200,3005127000,398500,398500,398500,398500,8
|
|
20230607,103100,3001939000,398500,398500,399000,398500,166
|
|
20230607,103000,2935787000,398500,398500,398500,398500,5
|
|
20230607,102900,2933794500,398500,398500,398500,398500,15
|
|
20230607,102800,2927817000,399000,399000,399000,399000,18
|
|
20230607,102700,2920635000,399000,399500,399500,399000,114
|
|
20230607,102600,2875135500,399500,399000,399500,399000,13
|
|
20230607,102500,2869945500,399000,399000,399500,399000,10
|
|
20230607,102400,2865954000,399000,399000,399000,399000,5
|
|
20230607,102300,2863959000,399000,399000,399500,399000,7
|
|
20230607,102200,2861165500,399000,399000,399000,399000,8
|
|
20230607,102100,2857973500,399000,399500,399500,399000,15
|
|
20230607,102000,2851983500,399000,399000,400000,399000,7
|
|
20230607,101900,2849189500,399000,399000,399000,398500,64
|
|
20230607,101800,2823654500,399000,398500,399000,398500,11
|
|
20230607,101700,2819270500,399000,398500,399000,398500,23
|
|
20230607,101600,2810099000,398500,398500,398500,398500,4
|
|
20230607,101500,2808505000,398500,398500,398500,398500,14
|
|
20230607,101400,2802926000,398500,398500,398500,398500,16
|
|
20230607,101300,2796550000,398500,398000,398500,398000,38
|
|
20230607,101200,2781408000,398500,398500,398500,398000,53
|
|
20230607,101100,2760300500,399000,398000,399000,398000,75
|
|
20230607,101000,2730426500,398000,398500,398500,398000,58
|
|
20230607,100900,2707316000,398500,399000,399000,398500,45
|
|
20230607,100800,2689362500,399000,399500,399500,399000,54
|
|
20230607,100700,2667816000,399500,399500,399500,399500,30
|
|
20230607,100600,2655831000,399500,400500,400500,399500,248
|
|
20230607,100500,2556739500,400000,400500,400500,400000,122
|
|
20230607,100400,2507936000,400500,400500,400500,400500,6
|
|
20230607,100300,2505533000,400500,400500,401000,400500,222
|
|
20230607,100200,2416621500,400500,400500,400500,400500,14
|
|
20230607,100100,2411014500,400500,400500,401000,400500,10
|
|
20230607,100000,2407009000,401000,401000,401000,400500,44
|
|
20230607,095900,2389368500,400500,400500,401000,400500,25
|
|
20230607,095800,2379353500,400500,400500,400500,400500,7
|
|
20230607,095700,2376550000,401000,400500,401000,400500,23
|
|
20230607,095600,2367335000,401000,401000,401000,400500,46
|
|
20230607,095500,2348889500,400500,400500,400500,400500,8
|
|
20230607,095400,2345685500,401000,401000,401000,401000,47
|
|
20230607,095300,2326838500,401000,401500,401500,400500,58
|
|
20230607,095200,2303583000,401500,401500,401500,401000,44
|
|
20230607,095100,2285918500,401500,402500,402500,401000,46
|
|
20230607,095000,2267443500,402000,402500,402500,402000,92
|
|
20230607,094900,2230453500,402500,402500,402500,402500,49
|
|
20230607,094800,2210731000,402500,402500,402500,402500,1
|
|
20230607,094700,2210328500,403000,402500,403000,402500,11
|
|
20230607,094600,2205900500,402500,403000,403000,402500,11
|
|
20230607,094500,2201468500,403000,403000,403500,403000,22
|
|
20230607,094400,2192600000,403000,403000,403500,403000,44
|
|
20230607,094300,2174866500,403500,402500,403500,402500,56
|
|
20230607,094200,2152298000,403000,402500,403000,402500,13
|
|
20230607,094100,2147062000,402500,402500,402500,402500,50
|
|
20230607,094000,2126937000,402500,403000,403000,402500,95
|
|
20230607,093900,2088663500,403500,403500,403500,403500,74
|
|
20230607,093800,2058804500,403500,404500,404500,403500,67
|
|
20230607,093700,2031737000,404500,404000,404500,404000,29
|
|
20230607,093600,2020020000,404000,404000,404500,404000,5
|
|
20230607,093500,2017999000,404000,404000,404500,404000,151
|
|
20230607,093400,1956972500,404000,404500,404500,404000,88
|
|
20230607,093300,1921410500,404500,404000,404500,404000,105
|
|
20230607,093200,1878969500,404000,404000,404500,404000,47
|
|
20230607,093100,1859981000,404000,403000,404000,403000,619
|
|
20230607,093000,1609967000,403000,403000,403500,403000,14
|
|
20230607,092900,1604324500,403000,403500,403500,403000,40
|
|
20230607,092800,1588189500,403500,403500,403500,403500,24
|
|
20230607,092700,1578505500,403500,403500,403500,403500,17
|
|
20230607,092600,1571646000,403500,403000,404000,402500,100
|
|
20230607,092500,1531324500,402500,403500,403500,402000,86
|
|
20230607,092400,1496681500,403500,403500,404000,403500,91
|
|
20230607,092300,1459960000,404000,402000,404000,402000,1628
|
|
20230607,092200,804673500,401500,401500,401500,401500,65
|
|
20230607,092100,778576000,401500,401500,401500,401500,57
|
|
20230607,092000,755690500,401500,402000,402000,401500,79
|
|
20230607,091900,723971500,401500,401500,401500,401500,40
|
|
20230607,091800,707911500,401500,401500,401500,401000,27
|
|
20230607,091700,697076000,401500,400500,401500,400000,189
|
|
20230607,091600,621330000,400000,400000,400000,400000,89
|
|
20230607,091500,585730000,400000,399500,400000,399500,49
|
|
20230607,091400,566131000,400000,400000,400000,400000,3
|
|
20230607,091300,564931000,400000,399500,400000,399500,55
|
|
20230607,091200,542950500,399500,400000,400000,399500,87
|
|
20230607,091100,508182000,400000,400500,400500,400000,2
|
|
20230607,091000,507381500,400000,399500,400000,399500,55
|
|
20230607,090900,485383000,400000,399000,400000,399000,12
|
|
20230607,090800,480586500,399000,399500,400000,399000,71
|
|
20230607,090700,452232500,398500,400500,400500,398500,159
|
|
20230607,090600,388629500,400500,400500,400500,400500,88
|
|
20230607,090500,353385500,400500,401000,401000,400500,27
|
|
20230607,090400,342564500,401000,402500,402500,401000,151
|
|
20230607,090300,281907000,402000,400000,402500,400000,246
|
|
20230607,090200,183147000,400000,400000,400000,399500,224
|
|
20230607,090100,93576500,398000,397500,400000,397500,113
|
|
20230607,090000,48456000,397500,397000,398000,397000,121
|