817 lines
46 KiB
CSV
817 lines
46 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230609,223400,9438719000,389000,389000,389000,389000,3236
|
|
20230609,223300,9438719000,389000,389000,389000,389000,0
|
|
20230609,223200,9438719000,389000,389000,389000,389000,0
|
|
20230609,223100,9438719000,389000,389000,389000,389000,0
|
|
20230609,223000,9438719000,389000,389000,389000,389000,0
|
|
20230609,222900,9438719000,389000,389000,389000,389000,0
|
|
20230609,222800,9438719000,389000,389000,389000,389000,0
|
|
20230609,222700,9438719000,389000,389000,389000,389000,0
|
|
20230609,222600,9438719000,389000,389000,389000,389000,0
|
|
20230609,222500,9438719000,389000,389000,389000,389000,0
|
|
20230609,222400,9438719000,389000,389000,389000,389000,0
|
|
20230609,222300,9438719000,389000,389000,389000,389000,0
|
|
20230609,222200,9438719000,389000,389000,389000,389000,0
|
|
20230609,222100,9438719000,389000,389000,389000,389000,0
|
|
20230609,222000,9438719000,389000,389000,389000,389000,0
|
|
20230609,221900,9438719000,389000,389000,389000,389000,0
|
|
20230609,221800,9438719000,389000,389000,389000,389000,0
|
|
20230609,221700,9438719000,389000,389000,389000,389000,0
|
|
20230609,221600,9438719000,389000,389000,389000,389000,0
|
|
20230609,221500,9438719000,389000,389000,389000,389000,0
|
|
20230609,221400,9438719000,389000,389000,389000,389000,0
|
|
20230609,221300,9438719000,389000,389000,389000,389000,0
|
|
20230609,221200,9438719000,389000,389000,389000,389000,0
|
|
20230609,221100,9438719000,389000,389000,389000,389000,0
|
|
20230609,221000,9438719000,389000,389000,389000,389000,0
|
|
20230609,220900,9438719000,389000,389000,389000,389000,0
|
|
20230609,220800,9438719000,389000,389000,389000,389000,0
|
|
20230609,220700,9438719000,389000,389000,389000,389000,0
|
|
20230609,220600,9438719000,389000,389000,389000,389000,0
|
|
20230609,220500,9438719000,389000,389000,389000,389000,0
|
|
20230609,220400,9438719000,389000,389000,389000,389000,3236
|
|
20230609,220300,9438719000,389000,389000,389000,389000,0
|
|
20230609,220200,9438719000,389000,389000,389000,389000,0
|
|
20230609,220100,9438719000,389000,389000,389000,389000,0
|
|
20230609,220000,9438719000,389000,389000,389000,389000,0
|
|
20230609,215900,9438719000,389000,389000,389000,389000,0
|
|
20230609,215800,9438719000,389000,389000,389000,389000,0
|
|
20230609,215700,9438719000,389000,389000,389000,389000,0
|
|
20230609,215600,9438719000,389000,389000,389000,389000,0
|
|
20230609,215500,9438719000,389000,389000,389000,389000,0
|
|
20230609,215400,9438719000,389000,389000,389000,389000,0
|
|
20230609,215300,9438719000,389000,389000,389000,389000,0
|
|
20230609,215200,9438719000,389000,389000,389000,389000,0
|
|
20230609,215100,9438719000,389000,389000,389000,389000,0
|
|
20230609,215000,9438719000,389000,389000,389000,389000,0
|
|
20230609,214900,9438719000,389000,389000,389000,389000,0
|
|
20230609,214800,9438719000,389000,389000,389000,389000,0
|
|
20230609,214700,9438719000,389000,389000,389000,389000,0
|
|
20230609,214600,9438719000,389000,389000,389000,389000,0
|
|
20230609,214500,9438719000,389000,389000,389000,389000,0
|
|
20230609,214400,9438719000,389000,389000,389000,389000,0
|
|
20230609,214300,9438719000,389000,389000,389000,389000,0
|
|
20230609,214200,9438719000,389000,389000,389000,389000,0
|
|
20230609,214100,9438719000,389000,389000,389000,389000,0
|
|
20230609,214000,9438719000,389000,389000,389000,389000,0
|
|
20230609,213900,9438719000,389000,389000,389000,389000,0
|
|
20230609,213800,9438719000,389000,389000,389000,389000,0
|
|
20230609,213700,9438719000,389000,389000,389000,389000,0
|
|
20230609,213600,9438719000,389000,389000,389000,389000,0
|
|
20230609,213500,9438719000,389000,389000,389000,389000,0
|
|
20230609,213400,9438719000,389000,389000,389000,389000,3236
|
|
20230609,213300,9438719000,389000,389000,389000,389000,0
|
|
20230609,213200,9438719000,389000,389000,389000,389000,0
|
|
20230609,213100,9438719000,389000,389000,389000,389000,0
|
|
20230609,213000,9438719000,389000,389000,389000,389000,0
|
|
20230609,212900,9438719000,389000,389000,389000,389000,0
|
|
20230609,212800,9438719000,389000,389000,389000,389000,0
|
|
20230609,212700,9438719000,389000,389000,389000,389000,0
|
|
20230609,212600,9438719000,389000,389000,389000,389000,0
|
|
20230609,212500,9438719000,389000,389000,389000,389000,0
|
|
20230609,212400,9438719000,389000,389000,389000,389000,0
|
|
20230609,212300,9438719000,389000,389000,389000,389000,0
|
|
20230609,212200,9438719000,389000,389000,389000,389000,0
|
|
20230609,212100,9438719000,389000,389000,389000,389000,0
|
|
20230609,212000,9438719000,389000,389000,389000,389000,0
|
|
20230609,211900,9438719000,389000,389000,389000,389000,0
|
|
20230609,211800,9438719000,389000,389000,389000,389000,0
|
|
20230609,211700,9438719000,389000,389000,389000,389000,0
|
|
20230609,211600,9438719000,389000,389000,389000,389000,0
|
|
20230609,211500,9438719000,389000,389000,389000,389000,0
|
|
20230609,211400,9438719000,389000,389000,389000,389000,0
|
|
20230609,211300,9438719000,389000,389000,389000,389000,0
|
|
20230609,211200,9438719000,389000,389000,389000,389000,0
|
|
20230609,211100,9438719000,389000,389000,389000,389000,0
|
|
20230609,211000,9438719000,389000,389000,389000,389000,0
|
|
20230609,210900,9438719000,389000,389000,389000,389000,0
|
|
20230609,210800,9438719000,389000,389000,389000,389000,0
|
|
20230609,210700,9438719000,389000,389000,389000,389000,0
|
|
20230609,210600,9438719000,389000,389000,389000,389000,0
|
|
20230609,210500,9438719000,389000,389000,389000,389000,0
|
|
20230609,210400,9438719000,389000,389000,389000,389000,3236
|
|
20230609,210300,9438719000,389000,389000,389000,389000,0
|
|
20230609,210200,9438719000,389000,389000,389000,389000,0
|
|
20230609,210100,9438719000,389000,389000,389000,389000,0
|
|
20230609,210000,9438719000,389000,389000,389000,389000,0
|
|
20230609,205900,9438719000,389000,389000,389000,389000,0
|
|
20230609,205800,9438719000,389000,389000,389000,389000,0
|
|
20230609,205700,9438719000,389000,389000,389000,389000,0
|
|
20230609,205600,9438719000,389000,389000,389000,389000,0
|
|
20230609,205500,9438719000,389000,389000,389000,389000,0
|
|
20230609,205400,9438719000,389000,389000,389000,389000,0
|
|
20230609,205300,9438719000,389000,389000,389000,389000,0
|
|
20230609,205200,9438719000,389000,389000,389000,389000,0
|
|
20230609,205100,9438719000,389000,389000,389000,389000,0
|
|
20230609,205000,9438719000,389000,389000,389000,389000,0
|
|
20230609,204900,9438719000,389000,389000,389000,389000,0
|
|
20230609,204800,9438719000,389000,389000,389000,389000,0
|
|
20230609,204700,9438719000,389000,389000,389000,389000,0
|
|
20230609,204600,9438719000,389000,389000,389000,389000,0
|
|
20230609,204500,9438719000,389000,389000,389000,389000,0
|
|
20230609,204400,9438719000,389000,389000,389000,389000,0
|
|
20230609,204300,9438719000,389000,389000,389000,389000,0
|
|
20230609,204200,9438719000,389000,389000,389000,389000,0
|
|
20230609,204100,9438719000,389000,389000,389000,389000,0
|
|
20230609,204000,9438719000,389000,389000,389000,389000,0
|
|
20230609,203900,9438719000,389000,389000,389000,389000,0
|
|
20230609,203800,9438719000,389000,389000,389000,389000,0
|
|
20230609,203700,9438719000,389000,389000,389000,389000,0
|
|
20230609,203600,9438719000,389000,389000,389000,389000,0
|
|
20230609,203500,9438719000,389000,389000,389000,389000,0
|
|
20230609,203400,9438719000,389000,389000,389000,389000,3236
|
|
20230609,203300,9438719000,389000,389000,389000,389000,0
|
|
20230609,203200,9438719000,389000,389000,389000,389000,0
|
|
20230609,203100,9438719000,389000,389000,389000,389000,0
|
|
20230609,203000,9438719000,389000,389000,389000,389000,0
|
|
20230609,202900,9438719000,389000,389000,389000,389000,0
|
|
20230609,202800,9438719000,389000,389000,389000,389000,0
|
|
20230609,202700,9438719000,389000,389000,389000,389000,0
|
|
20230609,202600,9438719000,389000,389000,389000,389000,0
|
|
20230609,202500,9438719000,389000,389000,389000,389000,0
|
|
20230609,202400,9438719000,389000,389000,389000,389000,0
|
|
20230609,202300,9438719000,389000,389000,389000,389000,0
|
|
20230609,202200,9438719000,389000,389000,389000,389000,0
|
|
20230609,202100,9438719000,389000,389000,389000,389000,0
|
|
20230609,202000,9438719000,389000,389000,389000,389000,0
|
|
20230609,201900,9438719000,389000,389000,389000,389000,0
|
|
20230609,201800,9438719000,389000,389000,389000,389000,0
|
|
20230609,201700,9438719000,389000,389000,389000,389000,0
|
|
20230609,201600,9438719000,389000,389000,389000,389000,0
|
|
20230609,201500,9438719000,389000,389000,389000,389000,0
|
|
20230609,201400,9438719000,389000,389000,389000,389000,0
|
|
20230609,201300,9438719000,389000,389000,389000,389000,0
|
|
20230609,201200,9438719000,389000,389000,389000,389000,0
|
|
20230609,201100,9438719000,389000,389000,389000,389000,0
|
|
20230609,201000,9438719000,389000,389000,389000,389000,0
|
|
20230609,200900,9438719000,389000,389000,389000,389000,0
|
|
20230609,200800,9438719000,389000,389000,389000,389000,0
|
|
20230609,200700,9438719000,389000,389000,389000,389000,0
|
|
20230609,200600,9438719000,389000,389000,389000,389000,0
|
|
20230609,200500,9438719000,389000,389000,389000,389000,0
|
|
20230609,200400,9438719000,389000,389000,389000,389000,3236
|
|
20230609,200300,9438719000,389000,389000,389000,389000,0
|
|
20230609,200200,9438719000,389000,389000,389000,389000,0
|
|
20230609,200100,9438719000,389000,389000,389000,389000,0
|
|
20230609,200000,9438719000,389000,389000,389000,389000,0
|
|
20230609,195900,9438719000,389000,389000,389000,389000,0
|
|
20230609,195800,9438719000,389000,389000,389000,389000,0
|
|
20230609,195700,9438719000,389000,389000,389000,389000,0
|
|
20230609,195600,9438719000,389000,389000,389000,389000,0
|
|
20230609,195500,9438719000,389000,389000,389000,389000,0
|
|
20230609,195400,9438719000,389000,389000,389000,389000,0
|
|
20230609,195300,9438719000,389000,389000,389000,389000,0
|
|
20230609,195200,9438719000,389000,389000,389000,389000,0
|
|
20230609,195100,9438719000,389000,389000,389000,389000,0
|
|
20230609,195000,9438719000,389000,389000,389000,389000,0
|
|
20230609,194900,9438719000,389000,389000,389000,389000,0
|
|
20230609,194800,9438719000,389000,389000,389000,389000,0
|
|
20230609,194700,9438719000,389000,389000,389000,389000,0
|
|
20230609,194600,9438719000,389000,389000,389000,389000,0
|
|
20230609,194500,9438719000,389000,389000,389000,389000,0
|
|
20230609,194400,9438719000,389000,389000,389000,389000,0
|
|
20230609,194300,9438719000,389000,389000,389000,389000,0
|
|
20230609,194200,9438719000,389000,389000,389000,389000,0
|
|
20230609,194100,9438719000,389000,389000,389000,389000,0
|
|
20230609,194000,9438719000,389000,389000,389000,389000,0
|
|
20230609,193900,9438719000,389000,389000,389000,389000,0
|
|
20230609,193800,9438719000,389000,389000,389000,389000,0
|
|
20230609,193700,9438719000,389000,389000,389000,389000,0
|
|
20230609,193600,9438719000,389000,389000,389000,389000,0
|
|
20230609,193500,9438719000,389000,389000,389000,389000,0
|
|
20230609,193400,9438719000,389000,389000,389000,389000,3236
|
|
20230609,193300,9438719000,389000,389000,389000,389000,0
|
|
20230609,193200,9438719000,389000,389000,389000,389000,0
|
|
20230609,193100,9438719000,389000,389000,389000,389000,0
|
|
20230609,193000,9438719000,389000,389000,389000,389000,0
|
|
20230609,192900,9438719000,389000,389000,389000,389000,0
|
|
20230609,192800,9438719000,389000,389000,389000,389000,0
|
|
20230609,192700,9438719000,389000,389000,389000,389000,0
|
|
20230609,192600,9438719000,389000,389000,389000,389000,0
|
|
20230609,192500,9438719000,389000,389000,389000,389000,0
|
|
20230609,192400,9438719000,389000,389000,389000,389000,0
|
|
20230609,192300,9438719000,389000,389000,389000,389000,0
|
|
20230609,192200,9438719000,389000,389000,389000,389000,0
|
|
20230609,192100,9438719000,389000,389000,389000,389000,0
|
|
20230609,192000,9438719000,389000,389000,389000,389000,0
|
|
20230609,191900,9438719000,389000,389000,389000,389000,0
|
|
20230609,191800,9438719000,389000,389000,389000,389000,0
|
|
20230609,191700,9438719000,389000,389000,389000,389000,0
|
|
20230609,191600,9438719000,389000,389000,389000,389000,0
|
|
20230609,191500,9438719000,389000,389000,389000,389000,0
|
|
20230609,191400,9438719000,389000,389000,389000,389000,0
|
|
20230609,191300,9438719000,389000,389000,389000,389000,0
|
|
20230609,191200,9438719000,389000,389000,389000,389000,0
|
|
20230609,191100,9438719000,389000,389000,389000,389000,0
|
|
20230609,191000,9438719000,389000,389000,389000,389000,0
|
|
20230609,190900,9438719000,389000,389000,389000,389000,0
|
|
20230609,190800,9438719000,389000,389000,389000,389000,0
|
|
20230609,190700,9438719000,389000,389000,389000,389000,0
|
|
20230609,190600,9438719000,389000,389000,389000,389000,0
|
|
20230609,190500,9438719000,389000,389000,389000,389000,0
|
|
20230609,190400,9438719000,389000,389000,389000,389000,3236
|
|
20230609,190300,9438719000,389000,389000,389000,389000,0
|
|
20230609,190200,9438719000,389000,389000,389000,389000,0
|
|
20230609,190100,9438719000,389000,389000,389000,389000,0
|
|
20230609,190000,9438719000,389000,389000,389000,389000,0
|
|
20230609,185900,9438719000,389000,389000,389000,389000,0
|
|
20230609,185800,9438719000,389000,389000,389000,389000,0
|
|
20230609,185700,9438719000,389000,389000,389000,389000,0
|
|
20230609,185600,9438719000,389000,389000,389000,389000,0
|
|
20230609,185500,9438719000,389000,389000,389000,389000,0
|
|
20230609,185400,9438719000,389000,389000,389000,389000,0
|
|
20230609,185300,9438719000,389000,389000,389000,389000,0
|
|
20230609,185200,9438719000,389000,389000,389000,389000,0
|
|
20230609,185100,9438719000,389000,389000,389000,389000,0
|
|
20230609,185000,9438719000,389000,389000,389000,389000,0
|
|
20230609,184900,9438719000,389000,389000,389000,389000,0
|
|
20230609,184800,9438719000,389000,389000,389000,389000,0
|
|
20230609,184700,9438719000,389000,389000,389000,389000,0
|
|
20230609,184600,9438719000,389000,389000,389000,389000,0
|
|
20230609,184500,9438719000,389000,389000,389000,389000,0
|
|
20230609,184400,9438719000,389000,389000,389000,389000,0
|
|
20230609,184300,9438719000,389000,389000,389000,389000,0
|
|
20230609,184200,9438719000,389000,389000,389000,389000,0
|
|
20230609,184100,9438719000,389000,389000,389000,389000,0
|
|
20230609,184000,9438719000,389000,389000,389000,389000,0
|
|
20230609,183900,9438719000,389000,389000,389000,389000,0
|
|
20230609,183800,9438719000,389000,389000,389000,389000,0
|
|
20230609,183700,9438719000,389000,389000,389000,389000,0
|
|
20230609,183600,9438719000,389000,389000,389000,389000,0
|
|
20230609,183500,9438719000,389000,389000,389000,389000,0
|
|
20230609,183400,9438719000,389000,389000,389000,389000,3236
|
|
20230609,183300,9438719000,389000,389000,389000,389000,0
|
|
20230609,183200,9438719000,389000,389000,389000,389000,0
|
|
20230609,183100,9438719000,389000,389000,389000,389000,0
|
|
20230609,183000,9438719000,389000,389000,389000,389000,0
|
|
20230609,182900,9438719000,389000,389000,389000,389000,0
|
|
20230609,182800,9438719000,389000,389000,389000,389000,0
|
|
20230609,182700,9438719000,389000,389000,389000,389000,0
|
|
20230609,182600,9438719000,389000,389000,389000,389000,0
|
|
20230609,182500,9438719000,389000,389000,389000,389000,0
|
|
20230609,182400,9438719000,389000,389000,389000,389000,0
|
|
20230609,182300,9438719000,389000,389000,389000,389000,0
|
|
20230609,182200,9438719000,389000,389000,389000,389000,0
|
|
20230609,182100,9438719000,389000,389000,389000,389000,0
|
|
20230609,182000,9438719000,389000,389000,389000,389000,0
|
|
20230609,181900,9438719000,389000,389000,389000,389000,0
|
|
20230609,181800,9438719000,389000,389000,389000,389000,0
|
|
20230609,181700,9438719000,389000,389000,389000,389000,0
|
|
20230609,181600,9438719000,389000,389000,389000,389000,0
|
|
20230609,181500,9438719000,389000,389000,389000,389000,0
|
|
20230609,181400,9438719000,389000,389000,389000,389000,0
|
|
20230609,181300,9438719000,389000,389000,389000,389000,0
|
|
20230609,181200,9438719000,389000,389000,389000,389000,0
|
|
20230609,181100,9438719000,389000,389000,389000,389000,0
|
|
20230609,181000,9438719000,389000,389000,389000,389000,0
|
|
20230609,180900,9438719000,389000,389000,389000,389000,0
|
|
20230609,180800,9438719000,389000,389000,389000,389000,0
|
|
20230609,180700,9438719000,389000,389000,389000,389000,0
|
|
20230609,180600,9438719000,389000,389000,389000,389000,0
|
|
20230609,180500,9438719000,389000,389000,389000,389000,0
|
|
20230609,180400,9438719000,389000,389000,389000,389000,3236
|
|
20230609,180300,9438719000,389000,389000,389000,389000,0
|
|
20230609,180200,9438719000,389000,389000,389000,389000,0
|
|
20230609,180100,9438719000,389000,389000,389000,389000,0
|
|
20230609,180000,9438719000,389000,389000,389000,389000,0
|
|
20230609,175900,9438719000,389000,389000,389000,389000,0
|
|
20230609,175800,9438719000,389000,389000,389000,389000,0
|
|
20230609,175700,9438719000,389000,389000,389000,389000,0
|
|
20230609,175600,9438719000,389000,389000,389000,389000,0
|
|
20230609,175500,9438719000,389000,389000,389000,389000,0
|
|
20230609,175400,9438719000,389000,389000,389000,389000,0
|
|
20230609,175300,9438719000,389000,389000,389000,389000,0
|
|
20230609,175200,9438719000,389000,389000,389000,389000,0
|
|
20230609,175100,9438719000,389000,389000,389000,389000,0
|
|
20230609,175000,9438719000,389000,389000,389000,389000,0
|
|
20230609,174900,9438719000,389000,389000,389000,389000,0
|
|
20230609,174800,9438719000,389000,389000,389000,389000,0
|
|
20230609,174700,9438719000,389000,389000,389000,389000,0
|
|
20230609,174600,9438719000,389000,389000,389000,389000,0
|
|
20230609,174500,9438719000,389000,389000,389000,389000,0
|
|
20230609,174400,9438719000,389000,389000,389000,389000,0
|
|
20230609,174300,9438719000,389000,389000,389000,389000,0
|
|
20230609,174200,9438719000,389000,389000,389000,389000,0
|
|
20230609,174100,9438719000,389000,389000,389000,389000,0
|
|
20230609,174000,9438719000,389000,389000,389000,389000,0
|
|
20230609,173900,9438719000,389000,389000,389000,389000,0
|
|
20230609,173800,9438719000,389000,389000,389000,389000,0
|
|
20230609,173700,9438719000,389000,389000,389000,389000,0
|
|
20230609,173600,9438719000,389000,389000,389000,389000,0
|
|
20230609,173500,9438719000,389000,389000,389000,389000,0
|
|
20230609,173400,9438719000,389000,389000,389000,389000,3236
|
|
20230609,173300,9438719000,389000,389000,389000,389000,0
|
|
20230609,173200,9438719000,389000,389000,389000,389000,0
|
|
20230609,173100,9438719000,389000,389000,389000,389000,0
|
|
20230609,173000,9438719000,389000,389000,389000,389000,0
|
|
20230609,172900,9438719000,389000,389000,389000,389000,0
|
|
20230609,172800,9438719000,389000,389000,389000,389000,0
|
|
20230609,172700,9438719000,389000,389000,389000,389000,0
|
|
20230609,172600,9438719000,389000,389000,389000,389000,0
|
|
20230609,172500,9438719000,389000,389000,389000,389000,0
|
|
20230609,172400,9438719000,389000,389000,389000,389000,0
|
|
20230609,172300,9438719000,389000,389000,389000,389000,0
|
|
20230609,172200,9438719000,389000,389000,389000,389000,0
|
|
20230609,172100,9438719000,389000,389000,389000,389000,0
|
|
20230609,172000,9438719000,389000,389000,389000,389000,0
|
|
20230609,171900,9438719000,389000,389000,389000,389000,0
|
|
20230609,171800,9438719000,389000,389000,389000,389000,0
|
|
20230609,171700,9438719000,389000,389000,389000,389000,0
|
|
20230609,171600,9438719000,389000,389000,389000,389000,0
|
|
20230609,171500,9438719000,389000,389000,389000,389000,0
|
|
20230609,171400,9438719000,389000,389000,389000,389000,0
|
|
20230609,171300,9438719000,389000,389000,389000,389000,0
|
|
20230609,171200,9438719000,389000,389000,389000,389000,0
|
|
20230609,171100,9438719000,389000,389000,389000,389000,0
|
|
20230609,171000,9438719000,389000,389000,389000,389000,0
|
|
20230609,170900,9438719000,389000,389000,389000,389000,0
|
|
20230609,170800,9438719000,389000,389000,389000,389000,0
|
|
20230609,170700,9438719000,389000,389000,389000,389000,0
|
|
20230609,170600,9438719000,389000,389000,389000,389000,0
|
|
20230609,170500,9438719000,389000,389000,389000,389000,0
|
|
20230609,170400,9438719000,389000,389000,389000,389000,3236
|
|
20230609,170300,9438719000,389000,389000,389000,389000,0
|
|
20230609,170200,9438719000,389000,389000,389000,389000,0
|
|
20230609,170100,9438719000,389000,389000,389000,389000,0
|
|
20230609,170000,9438719000,389000,389000,389000,389000,0
|
|
20230609,165900,9438719000,389000,389000,389000,389000,0
|
|
20230609,165800,9438719000,389000,389000,389000,389000,0
|
|
20230609,165700,9438719000,389000,389000,389000,389000,0
|
|
20230609,165600,9438719000,389000,389000,389000,389000,0
|
|
20230609,165500,9438719000,389000,389000,389000,389000,0
|
|
20230609,165400,9438719000,389000,389000,389000,389000,0
|
|
20230609,165300,9438719000,389000,389000,389000,389000,0
|
|
20230609,165200,9438719000,389000,389000,389000,389000,0
|
|
20230609,165100,9438719000,389000,389000,389000,389000,0
|
|
20230609,165000,9438719000,389000,389000,389000,389000,0
|
|
20230609,164900,9438719000,389000,389000,389000,389000,0
|
|
20230609,164800,9438719000,389000,389000,389000,389000,0
|
|
20230609,164700,9438719000,389000,389000,389000,389000,0
|
|
20230609,164600,9438719000,389000,389000,389000,389000,0
|
|
20230609,164500,9438719000,389000,389000,389000,389000,0
|
|
20230609,164400,9438719000,389000,389000,389000,389000,0
|
|
20230609,164300,9438719000,389000,389000,389000,389000,0
|
|
20230609,164200,9438719000,389000,389000,389000,389000,0
|
|
20230609,164100,9438719000,389000,389000,389000,389000,0
|
|
20230609,164000,9438719000,389000,389000,389000,389000,0
|
|
20230609,163900,9438719000,389000,389000,389000,389000,0
|
|
20230609,163800,9438719000,389000,389000,389000,389000,0
|
|
20230609,163700,9438719000,389000,389000,389000,389000,0
|
|
20230609,163600,9438719000,389000,389000,389000,389000,0
|
|
20230609,163500,9438719000,389000,389000,389000,389000,0
|
|
20230609,163400,9438719000,389000,389000,389000,389000,3236
|
|
20230609,163300,9438719000,389000,389000,389000,389000,0
|
|
20230609,163200,9438719000,389000,389000,389000,389000,0
|
|
20230609,163100,9438719000,389000,389000,389000,389000,0
|
|
20230609,163000,9438719000,389000,389000,389000,389000,0
|
|
20230609,162900,9438719000,389000,389000,389000,389000,0
|
|
20230609,162800,9438719000,389000,389000,389000,389000,0
|
|
20230609,162700,9438719000,389000,389000,389000,389000,0
|
|
20230609,162600,9438719000,389000,389000,389000,389000,0
|
|
20230609,162500,9438719000,389000,389000,389000,389000,0
|
|
20230609,162400,9438719000,389000,389000,389000,389000,0
|
|
20230609,162300,9438719000,389000,389000,389000,389000,0
|
|
20230609,162200,9438719000,389000,389000,389000,389000,0
|
|
20230609,162100,9438719000,389000,389000,389000,389000,0
|
|
20230609,162000,9438719000,389000,389000,389000,389000,0
|
|
20230609,161900,9438719000,389000,389000,389000,389000,0
|
|
20230609,161800,9438719000,389000,389000,389000,389000,0
|
|
20230609,161700,9438719000,389000,389000,389000,389000,0
|
|
20230609,161600,9438719000,389000,389000,389000,389000,0
|
|
20230609,161500,9438719000,389000,389000,389000,389000,0
|
|
20230609,161400,9438719000,389000,389000,389000,389000,0
|
|
20230609,161300,9438719000,389000,389000,389000,389000,0
|
|
20230609,161200,9438719000,389000,389000,389000,389000,0
|
|
20230609,161100,9438719000,389000,389000,389000,389000,0
|
|
20230609,161000,9438719000,389000,389000,389000,389000,0
|
|
20230609,160900,9438719000,389000,389000,389000,389000,0
|
|
20230609,160800,9438719000,389000,389000,389000,389000,0
|
|
20230609,160700,9438719000,389000,389000,389000,389000,0
|
|
20230609,160600,9438719000,389000,389000,389000,389000,0
|
|
20230609,160500,9438719000,389000,389000,389000,389000,0
|
|
20230609,160400,9438719000,389000,389000,389000,389000,3236
|
|
20230609,160300,9438719000,389000,389000,389000,389000,0
|
|
20230609,160200,9438719000,389000,389000,389000,389000,0
|
|
20230609,160100,9438719000,389000,389000,389000,389000,0
|
|
20230609,160000,9438719000,389000,389000,389000,389000,0
|
|
20230609,155900,9438719000,389000,389000,389000,389000,0
|
|
20230609,155800,9438719000,389000,389000,389000,389000,0
|
|
20230609,155700,9438719000,389000,389000,389000,389000,0
|
|
20230609,155600,9438719000,389000,389000,389000,389000,0
|
|
20230609,155500,9438719000,389000,389000,389000,389000,0
|
|
20230609,155400,9438719000,389000,389000,389000,389000,0
|
|
20230609,155300,9438719000,389000,389000,389000,389000,0
|
|
20230609,155200,9438719000,389000,389000,389000,389000,0
|
|
20230609,155100,9438719000,389000,389000,389000,389000,0
|
|
20230609,155000,9438719000,389000,389000,389000,389000,0
|
|
20230609,154900,9438719000,389000,389000,389000,389000,0
|
|
20230609,154800,9438719000,389000,389000,389000,389000,0
|
|
20230609,154700,9438719000,389000,389000,389000,389000,0
|
|
20230609,154600,9438719000,389000,389000,389000,389000,0
|
|
20230609,154500,9438719000,389000,389000,389000,389000,0
|
|
20230609,154400,9438719000,389000,389000,389000,389000,0
|
|
20230609,154300,9438719000,389000,389000,389000,389000,0
|
|
20230609,154200,9438719000,389000,389000,389000,389000,0
|
|
20230609,154100,9438719000,389000,389000,389000,389000,0
|
|
20230609,154000,9438719000,389000,389000,389000,389000,0
|
|
20230609,153900,9438719000,389000,389000,389000,389000,0
|
|
20230609,153800,9438719000,389000,389000,389000,389000,0
|
|
20230609,153700,9438719000,389000,389000,389000,389000,0
|
|
20230609,153600,9438719000,389000,389000,389000,389000,0
|
|
20230609,153500,9438719000,389000,389000,389000,389000,0
|
|
20230609,153400,9438719000,389000,389000,389000,389000,3236
|
|
20230609,153300,9438719000,389000,389000,389000,389000,0
|
|
20230609,153200,9438719000,389000,389000,389000,389000,0
|
|
20230609,153100,9438719000,389000,389000,389000,389000,0
|
|
20230609,153000,9438719000,389000,389000,389000,389000,3236
|
|
20230609,152900,8179915000,389500,389500,389500,389500,0
|
|
20230609,152800,8179915000,389500,389500,389500,389500,0
|
|
20230609,152700,8179915000,389500,389500,389500,389500,0
|
|
20230609,152600,8179915000,389500,389500,389500,389500,0
|
|
20230609,152500,8179915000,389500,389500,389500,389500,0
|
|
20230609,152400,8179915000,389500,389500,389500,389500,0
|
|
20230609,152300,8179915000,389500,389500,389500,389500,0
|
|
20230609,152200,8179915000,389500,389500,389500,389500,0
|
|
20230609,152100,8179915000,389500,389500,389500,389500,0
|
|
20230609,152000,8179915000,389500,389500,389500,389500,0
|
|
20230609,151900,8179915000,389500,390000,390000,389500,15
|
|
20230609,151800,8174065500,390000,389500,390000,389500,13
|
|
20230609,151700,8169000000,390000,389500,390000,389500,60
|
|
20230609,151600,8145619000,390000,389500,390000,389500,21
|
|
20230609,151500,8137435500,390000,390000,390000,389500,75
|
|
20230609,151400,8108193500,389500,389500,390000,389500,31
|
|
20230609,151300,8096116500,389500,389500,390000,389500,17
|
|
20230609,151200,8089494000,390000,390000,390000,389500,18
|
|
20230609,151100,8082482000,389500,389500,390000,389500,17
|
|
20230609,151000,8075860000,389500,390000,390000,389500,40
|
|
20230609,150900,8060276000,390000,390500,390500,390000,44
|
|
20230609,150800,8043115500,390000,390000,390500,390000,246
|
|
20230609,150700,7947175000,390000,390000,390500,390000,37
|
|
20230609,150600,7932744500,390500,390500,390500,390000,72
|
|
20230609,150500,7904635500,390000,390000,390500,390000,30
|
|
20230609,150400,7892935000,390000,390000,390500,390000,18
|
|
20230609,150300,7885914500,390500,391000,391000,390000,35
|
|
20230609,150200,7872247000,391000,390000,391000,390000,54
|
|
20230609,150100,7851163000,390000,390000,390500,390000,16
|
|
20230609,150000,7844922500,390500,391000,391000,390000,24
|
|
20230609,145900,7835560000,390000,390500,391000,390000,114
|
|
20230609,145800,7791051000,390000,390000,391000,390000,35
|
|
20230609,145700,7777390000,390000,391000,391000,390000,26
|
|
20230609,145600,7767246500,390000,390000,391000,390000,82
|
|
20230609,145500,7735221000,390000,390000,391000,390000,82
|
|
20230609,145400,7703234500,390500,390500,390500,390000,33
|
|
20230609,145300,7690351000,390000,390000,391000,390000,143
|
|
20230609,145200,7634518500,390000,390500,390500,390000,22
|
|
20230609,145100,7625936500,390500,390500,390500,390000,28
|
|
20230609,145000,7615010500,390000,390000,390500,390000,135
|
|
20230609,144900,7562337500,390000,390000,390500,390000,22
|
|
20230609,144800,7553757000,390000,391000,391000,390000,26
|
|
20230609,144700,7543615500,390000,390500,391000,390000,77
|
|
20230609,144600,7513547500,390000,389500,390000,389500,85
|
|
20230609,144500,7480401500,389500,390000,390000,389500,31
|
|
20230609,144400,7468319000,390000,389500,390000,389500,22
|
|
20230609,144300,7459749000,389500,389500,390000,389500,79
|
|
20230609,144200,7428947500,389500,390500,390500,389500,44
|
|
20230609,144100,7411792500,389500,390000,390500,389000,193
|
|
20230609,144000,7336628500,390500,389500,390500,389500,93
|
|
20230609,143900,7300373500,389500,390000,390000,389500,35
|
|
20230609,143800,7286733500,389500,389500,390000,389500,39
|
|
20230609,143700,7271537000,389500,389000,390000,389000,61
|
|
20230609,143600,7247779000,389000,389500,389500,389000,19
|
|
20230609,143500,7240386500,389000,389500,389500,389000,91
|
|
20230609,143400,7204965500,389500,389500,389500,389000,28
|
|
20230609,143300,7194069000,388500,389000,389000,388500,107
|
|
20230609,143200,7152465000,389000,388500,389000,388500,15
|
|
20230609,143100,7146632000,388500,388500,389000,388500,31
|
|
20230609,143000,7134583000,388500,389000,389000,388500,73
|
|
20230609,142900,7106200500,388500,388500,389000,388500,67
|
|
20230609,142800,7080164000,388500,388500,389000,388500,241
|
|
20230609,142700,6986529500,389000,389000,389000,388500,70
|
|
20230609,142600,6959306500,388500,388500,389000,388500,68
|
|
20230609,142500,6932865000,388500,388500,389000,388500,30
|
|
20230609,142400,6921209500,389000,389000,389000,388500,29
|
|
20230609,142300,6909939500,388500,388500,389000,388500,105
|
|
20230609,142200,6869122500,388500,389000,389000,388500,31
|
|
20230609,142100,6857073000,389000,389000,389000,388500,27
|
|
20230609,142000,6846576000,388500,388500,389000,388500,71
|
|
20230609,141900,6818969500,388500,389000,389500,388500,120
|
|
20230609,141800,6772292500,389500,389500,389500,389000,81
|
|
20230609,141700,6740769000,389000,389000,389500,388500,168
|
|
20230609,141600,6675417000,389000,389000,389000,388500,49
|
|
20230609,141500,6656369000,389000,389500,389500,388500,65
|
|
20230609,141400,6631087500,389000,389500,389500,389000,1063
|
|
20230609,141300,6217521000,389500,389500,390000,389500,29
|
|
20230609,141200,6206224500,390000,390000,390000,389500,63
|
|
20230609,141100,6181684500,389500,389500,390000,389500,17
|
|
20230609,141000,6175062000,389500,389500,390000,389500,70
|
|
20230609,140900,6147774000,390000,390000,390000,389500,20
|
|
20230609,140800,6139982000,389500,390000,390000,389500,72
|
|
20230609,140700,6111936500,389500,390000,390000,389500,59
|
|
20230609,140600,6088933500,389500,389500,390000,389500,157
|
|
20230609,140500,6027780000,389500,389000,389500,389000,44
|
|
20230609,140400,6010652000,389500,389000,389500,389000,69
|
|
20230609,140300,5983785500,389000,389500,389500,389000,26
|
|
20230609,140200,5973669500,389000,389000,389500,389000,15
|
|
20230609,140100,5967832000,389000,389500,389500,389000,79
|
|
20230609,140000,5937070500,389000,390000,390000,389000,322
|
|
20230609,135900,5811649500,389500,389500,389500,389500,25
|
|
20230609,135800,5801912000,389500,389500,390000,389500,20
|
|
20230609,135700,5794121000,390000,390000,390000,389500,70
|
|
20230609,135600,5766827500,389500,389500,389500,389500,24
|
|
20230609,135500,5757479500,389500,389500,389500,389500,37
|
|
20230609,135400,5743068000,390000,389500,390000,389500,101
|
|
20230609,135300,5703706000,389500,389500,390000,389500,31
|
|
20230609,135200,5691629000,389500,389500,390000,389500,41
|
|
20230609,135100,5675657000,390000,390000,390000,389500,64
|
|
20230609,135000,5650706500,390000,389500,390000,389500,20
|
|
20230609,134900,5642914500,389500,389500,390000,389500,27
|
|
20230609,134800,5632397500,389500,389500,390000,389500,45
|
|
20230609,134700,5614868500,390000,389500,390000,389500,63
|
|
20230609,134600,5590308000,389500,389500,389500,389500,118
|
|
20230609,134500,5544347000,389500,389500,390000,389500,15
|
|
20230609,134400,5538504000,390000,389500,390000,389500,59
|
|
20230609,134300,5515501500,389500,390500,390500,389500,80
|
|
20230609,134200,5484304500,390000,390500,390500,390000,27
|
|
20230609,134100,5473769000,390500,390500,391000,390500,81
|
|
20230609,134000,5442118000,390500,390000,391000,390000,55
|
|
20230609,133900,5420643000,390000,390000,390500,390000,13
|
|
20230609,133800,5415571500,390000,390000,390500,389500,152
|
|
20230609,133700,5356272000,390000,390500,390500,389500,118
|
|
20230609,133600,5310252000,390000,390000,390000,390000,106
|
|
20230609,133500,5268912000,390000,390000,390500,390000,20
|
|
20230609,133400,5261111000,390500,390000,390500,390000,54
|
|
20230609,133300,5240030500,390000,390000,390500,390000,21
|
|
20230609,133200,5231837000,390000,390500,390500,390000,12
|
|
20230609,133100,5227156000,390000,390000,390500,390000,48
|
|
20230609,133000,5208416000,390500,390500,390500,390000,61
|
|
20230609,132900,5184615000,390500,391000,391000,390500,16
|
|
20230609,132800,5178366000,391000,391000,391000,390500,55
|
|
20230609,132700,5156865000,391000,391000,391000,390500,14
|
|
20230609,132600,5151395000,391000,391000,391000,390500,16
|
|
20230609,132500,5145143500,391000,390000,391000,390000,31
|
|
20230609,132400,5133034500,390000,390000,390500,390000,57
|
|
20230609,132300,5110800000,390000,390500,391000,390000,44
|
|
20230609,132200,5093623500,390500,391000,391000,390500,11
|
|
20230609,132100,5089326000,391000,390000,391000,390000,51
|
|
20230609,132000,5069412500,390000,390000,390500,390000,18
|
|
20230609,131900,5062388500,390000,390500,390500,390000,16
|
|
20230609,131800,5056146000,390000,390000,390500,390000,47
|
|
20230609,131700,5037795000,390000,390500,390500,390000,93
|
|
20230609,131600,5001480500,390000,391000,391000,390000,15
|
|
20230609,131500,4995622000,391000,390500,391000,390500,68
|
|
20230609,131400,4969046500,390500,391000,391000,390500,9
|
|
20230609,131300,4965531000,391000,390500,391000,390500,18
|
|
20230609,131200,4958501500,390500,391000,391000,390500,66
|
|
20230609,131100,4932714000,391000,390500,391000,390500,23
|
|
20230609,131000,4923725000,390500,390500,391000,390500,12
|
|
20230609,130900,4919038500,390500,391000,391000,390500,17
|
|
20230609,130800,4912398000,391000,390500,391000,390500,54
|
|
20230609,130700,4891288500,390500,390500,391000,390500,8
|
|
20230609,130600,4888164000,391500,390500,391500,390500,32
|
|
20230609,130500,4875659500,390500,391500,391500,390500,52
|
|
20230609,130400,4855308500,391000,391000,391000,390500,62
|
|
20230609,130300,4831068000,391000,391000,391000,390500,26
|
|
20230609,130200,4820906000,390500,390500,391000,390500,59
|
|
20230609,130100,4797841000,390500,390500,391000,390500,8
|
|
20230609,130000,4794716500,390500,391000,391500,390500,41
|
|
20230609,125900,4778689000,391000,391000,391000,391000,12
|
|
20230609,125800,4773997000,391000,391000,391500,391000,50
|
|
20230609,125700,4754427500,391000,391500,391500,391000,8
|
|
20230609,125600,4751299000,391000,391000,391500,391000,32
|
|
20230609,125500,4738786000,391000,391000,391500,391000,60
|
|
20230609,125400,4715306000,391000,391000,391000,391000,81
|
|
20230609,125300,4683635000,391000,391000,391500,391000,35
|
|
20230609,125200,4669949000,391500,391000,391500,391000,52
|
|
20230609,125100,4649594500,391000,391500,391500,391000,12
|
|
20230609,125000,4644900000,391000,391000,391000,391000,7
|
|
20230609,124900,4642163000,391000,391500,391500,391000,57
|
|
20230609,124800,4619855500,391000,391500,391500,391000,37
|
|
20230609,124700,4605388000,391500,391000,391500,391000,11
|
|
20230609,124600,4601085000,391000,391000,391500,391000,19
|
|
20230609,124500,4593653000,391500,391000,391500,391000,51
|
|
20230609,124400,4573692000,391500,391000,392000,391000,16
|
|
20230609,124300,4567423500,391500,391000,391500,391000,17
|
|
20230609,124200,4560774000,391000,391000,392000,391000,178
|
|
20230609,124100,4491047500,391000,391500,391500,391000,14
|
|
20230609,124000,4485568500,391500,391500,391500,391500,15
|
|
20230609,123900,4479696000,391500,391000,391500,391000,34
|
|
20230609,123800,4466385500,391000,391000,391500,391000,11
|
|
20230609,123700,4462084000,391000,391000,391500,391000,7
|
|
20230609,123600,4459346000,392000,392500,392500,391500,60
|
|
20230609,123500,4435836500,392000,391500,392000,391500,25
|
|
20230609,123400,4426041500,392000,391500,392000,391500,14
|
|
20230609,123300,4420559500,391500,392000,392000,391000,8
|
|
20230609,123200,4417428500,391000,391500,392000,391000,83
|
|
20230609,123100,4384940000,391000,391000,391500,391000,16
|
|
20230609,123000,4378681500,391000,391000,392000,391000,31
|
|
20230609,122900,4366547500,391000,390500,391000,390500,22
|
|
20230609,122800,4357949500,390500,390000,390500,390000,21
|
|
20230609,122700,4349751500,390000,390500,390500,390000,21
|
|
20230609,122600,4341555000,390500,390000,390500,390000,52
|
|
20230609,122500,4321254500,390000,390000,390000,389500,137
|
|
20230609,122400,4267825000,390000,390000,390500,390000,251
|
|
20230609,122300,4169934000,390000,390500,390500,390000,9
|
|
20230609,122200,4166423000,390000,390000,390500,390000,54
|
|
20230609,122100,4145343000,390000,390000,390500,390000,10
|
|
20230609,122000,4141441500,390000,390500,390500,390000,37
|
|
20230609,121900,4127004000,390500,390000,390500,390000,93
|
|
20230609,121800,4090710000,390000,390000,390500,390000,7
|
|
20230609,121700,4087979500,390000,390000,390000,390000,10
|
|
20230609,121600,4084079500,390000,390000,390500,390000,54
|
|
20230609,121500,4062998500,390000,390000,390000,390000,8
|
|
20230609,121400,4059878500,390000,390000,390000,390000,4
|
|
20230609,121300,4058318500,390000,390500,390500,390000,83
|
|
20230609,121200,4025927000,390000,390000,390000,390000,13
|
|
20230609,121100,4020857000,390000,390500,390500,390000,39
|
|
20230609,121000,4005639500,390000,390500,390500,390000,10
|
|
20230609,120900,4001735500,390500,390000,390500,390000,48
|
|
20230609,120800,3982996500,390000,390000,390000,390000,10
|
|
20230609,120700,3979096500,390000,390500,390500,390000,74
|
|
20230609,120600,3950201500,390500,390500,391000,390500,85
|
|
20230609,120500,3916988500,390500,390500,391000,390500,6
|
|
20230609,120400,3914645000,390500,390500,390500,390500,14
|
|
20230609,120300,3909178000,390500,390000,391000,390000,19
|
|
20230609,120200,3901759500,390000,390500,390500,390000,11
|
|
20230609,120100,3897465000,390500,390500,391000,390000,74
|
|
20230609,120000,3868569000,390500,390500,390500,390500,7
|
|
20230609,115900,3865835500,390500,390500,391000,390500,57
|
|
20230609,115800,3843557000,390500,390500,390500,390500,3
|
|
20230609,115700,3842385500,390500,391000,391000,390500,16
|
|
20230609,115600,3836132000,391000,390500,391000,390000,18
|
|
20230609,115500,3829105500,390500,390500,391000,390000,142
|
|
20230609,115400,3773692500,390500,391000,391000,390500,6
|
|
20230609,115300,3771347000,391000,390500,392000,390500,53
|
|
20230609,115200,3750612500,390500,390500,390500,390500,9
|
|
20230609,115100,3747098000,390500,390500,390500,390500,5
|
|
20230609,115000,3745145500,390500,391000,391000,390500,45
|
|
20230609,114900,3727551500,390500,391000,391000,390500,94
|
|
20230609,114800,3690815500,391000,391500,391500,391000,7
|
|
20230609,114700,3688077500,391000,392000,392000,391000,12
|
|
20230609,114600,3683378500,391500,391000,391500,391000,55
|
|
20230609,114500,3661849000,391000,391000,391500,391000,14
|
|
20230609,114400,3656374000,391000,391000,391000,391000,20
|
|
20230609,114300,3648554000,391000,391500,391500,390500,72
|
|
20230609,114200,3620392500,391500,391500,391500,391500,11
|
|
20230609,114100,3616086000,391500,391500,391500,391500,4
|
|
20230609,114000,3614520000,392000,391500,392000,391500,76
|
|
20230609,113900,3584745000,391500,392000,392000,391500,16
|
|
20230609,113800,3578479000,391500,391500,392000,391500,13
|
|
20230609,113700,3573389000,391500,392500,392500,391500,50
|
|
20230609,113600,3553769500,392000,392000,392500,392000,32
|
|
20230609,113500,3541225000,392000,391500,392000,391500,11
|
|
20230609,113400,3536913500,391500,392000,392000,391500,31
|
|
20230609,113300,3524763500,392000,391500,392000,391500,21
|
|
20230609,113200,3516535000,391500,392000,392000,391500,26
|
|
20230609,113100,3506347000,391500,392000,392000,391500,87
|
|
20230609,113000,3472243500,392500,392000,392500,392000,50
|
|
20230609,112900,3452621000,392000,392500,392500,392000,16
|
|
20230609,112800,3446345000,392000,392000,392500,392000,6
|
|
20230609,112700,3443992500,392000,392000,392000,392000,27
|
|
20230609,112600,3433408500,392000,391500,392000,391500,22
|
|
20230609,112500,3424788500,392000,392500,393000,392000,23
|
|
20230609,112400,3415766000,393000,393000,393000,393000,1
|
|
20230609,112300,3415373000,392500,392000,392500,392000,37
|
|
20230609,112200,3400851000,392000,392500,392500,392000,26
|
|
20230609,112100,3390649000,392500,391500,393000,391500,39
|
|
20230609,112000,3375344000,391500,390500,391500,390500,753
|
|
20230609,111900,3081135500,390500,390000,390500,390000,256
|
|
20230609,111800,2981294500,389500,390000,390000,389500,31
|
|
20230609,111700,2969205000,390000,390000,390000,390000,41
|
|
20230609,111600,2953215000,390000,390000,390000,390000,2
|
|
20230609,111500,2952435000,389500,390000,390000,389500,9
|
|
20230609,111400,2948928000,390000,390000,390000,389500,42
|
|
20230609,111300,2932548500,390000,389500,390000,389500,26
|
|
20230609,111200,2922420500,389500,390000,390000,389500,7
|
|
20230609,111100,2919693500,390000,389500,390000,389500,16
|
|
20230609,111000,2913454000,389500,390000,390000,389500,48
|
|
20230609,110900,2894735000,389500,389500,389500,389500,9
|
|
20230609,110800,2891229500,389500,390000,390000,389500,55
|
|
20230609,110700,2869804500,389500,389500,390000,389500,91
|
|
20230609,110600,2834340500,389500,389500,389500,389500,11
|
|
20230609,110500,2830056000,389500,390000,390000,389500,8
|
|
20230609,110400,2826939000,390000,390000,390000,389500,47
|
|
20230609,110300,2808611500,389500,389500,389500,389500,1
|
|
20230609,110200,2808222000,389500,389500,389500,389500,26
|
|
20230609,110100,2798095000,389500,389500,390000,389500,25
|
|
20230609,110000,2788357000,390000,389500,390000,389500,42
|
|
20230609,105900,2771977500,390000,390000,390000,389500,16
|
|
20230609,105800,2765742500,389500,389500,389500,389500,3
|
|
20230609,105700,2764574000,390000,390000,390000,390000,40
|
|
20230609,105600,2748974000,390000,389500,390000,389500,5
|
|
20230609,105500,2747026000,389500,389500,389500,389500,45
|
|
20230609,105400,2729498500,390000,390000,390000,390000,45
|
|
20230609,105300,2711948500,389500,389500,390000,389500,34
|
|
20230609,105200,2698701000,389500,390000,390000,389500,10
|
|
20230609,105100,2694804500,390000,389500,390000,389500,115
|
|
20230609,105000,2649959500,389500,389500,389500,389500,13
|
|
20230609,104900,2644896000,389500,389500,389500,389500,38
|
|
20230609,104800,2630095000,390000,390000,390000,390000,8
|
|
20230609,104700,2626975000,390000,389500,390000,389500,184
|
|
20230609,104600,2555287500,389500,389000,389500,389000,11
|
|
20230609,104500,2551004000,389000,389500,389500,389000,12
|
|
20230609,104400,2546334500,389500,389500,389500,389500,42
|
|
20230609,104300,2529975500,389000,389500,389500,389000,92
|
|
20230609,104200,2494174000,389500,389000,389500,389000,14
|
|
20230609,104100,2488724500,389000,389500,389500,389000,43
|
|
20230609,104000,2471976500,389500,389500,389500,389500,2
|
|
20230609,103900,2471197500,389500,389000,389500,389000,9
|
|
20230609,103800,2467695000,389000,389000,389000,389000,13
|
|
20230609,103700,2462638000,389000,389500,389500,389000,28
|
|
20230609,103600,2451745500,389500,390000,390000,389500,141
|
|
20230609,103500,2396825500,389500,389500,389500,389500,19
|
|
20230609,103400,2389425000,389500,389500,390000,389500,3
|
|
20230609,103300,2388256000,390000,389500,390000,389500,68
|
|
20230609,103200,2361769500,389000,389500,389500,389000,47
|
|
20230609,103100,2343484000,389500,389500,389500,389000,32
|
|
20230609,103000,2331022000,389500,389500,389500,389500,3
|
|
20230609,102900,2329853500,389500,390000,390000,389500,25
|
|
20230609,102800,2320115000,390000,389500,390000,389500,27
|
|
20230609,102700,2309597000,390000,390000,390000,390000,25
|
|
20230609,102600,2299847000,390000,390000,390000,390000,21
|
|
20230609,102500,2291657000,390000,390000,390500,390000,145
|
|
20230609,102400,2235099500,390500,390000,390500,390000,45
|
|
20230609,102300,2217537500,390000,389500,390000,389000,49
|
|
20230609,102200,2198451500,389000,389500,389500,389000,50
|
|
20230609,102100,2178999000,389500,389000,389500,389000,3
|
|
20230609,102000,2177831000,389000,389000,389000,389000,0
|
|
20230609,101900,2177831000,389000,389000,389500,389000,43
|
|
20230609,101800,2161103000,389500,389500,389500,389500,8
|
|
20230609,101700,2157987000,389500,389500,390000,389500,35
|
|
20230609,101600,2144354000,389500,389500,389500,389500,2
|
|
20230609,101500,2143575000,389500,389500,390000,389500,314
|
|
20230609,101400,2021270000,389000,389000,389000,389000,66
|
|
20230609,101300,1995596000,389000,389000,389000,389000,0
|
|
20230609,101200,1995596000,389000,389000,389000,389000,16
|
|
20230609,101100,1989372000,389000,389500,389500,389000,5
|
|
20230609,101000,1987426500,389500,389000,389500,389000,24
|
|
20230609,100900,1978087500,389000,389000,389500,389000,290
|
|
20230609,100800,1865276000,389000,389000,389000,389000,67
|
|
20230609,100700,1839213000,389000,389500,389500,389000,14
|
|
20230609,100600,1833762000,389000,389500,389500,389000,6
|
|
20230609,100500,1831427000,389000,389500,389500,389000,42
|
|
20230609,100400,1815083000,389500,389000,389500,389000,552
|
|
20230609,100300,1600348500,389000,389500,389500,389000,202
|
|
20230609,100200,1521711000,389500,390000,390000,389500,12
|
|
20230609,100100,1517036000,390000,389500,390000,389500,31
|
|
20230609,100000,1504961000,389500,390000,390000,389500,7
|
|
20230609,095900,1502233000,389500,389500,389500,389500,34
|
|
20230609,095800,1488990000,389500,389500,389500,389500,142
|
|
20230609,095700,1433681000,389000,389000,389000,389000,50
|
|
20230609,095600,1414231000,389000,389500,389500,389000,105
|
|
20230609,095500,1373335500,389000,389500,389500,389000,15
|
|
20230609,095400,1367498500,389000,389500,389500,389000,9
|
|
20230609,095300,1363996000,389500,389500,389500,389000,22
|
|
20230609,095200,1355429000,389000,389500,389500,389000,25
|
|
20230609,095100,1345698000,389500,389500,389500,389000,51
|
|
20230609,095000,1325837500,389000,389000,389500,389000,61
|
|
20230609,094900,1302108000,389000,389500,389500,389000,13
|
|
20230609,094800,1297047000,389000,389500,389500,389000,110
|
|
20230609,094700,1254207000,389000,389000,389500,389000,38
|
|
20230609,094600,1239410000,389500,389000,389500,389000,17
|
|
20230609,094500,1232795500,389000,389000,389500,389000,36
|
|
20230609,094400,1218791000,389000,389500,389500,389000,10
|
|
20230609,094300,1214898500,389500,389500,390000,389000,222
|
|
20230609,094200,1128430500,389500,389500,389500,389500,4
|
|
20230609,094100,1126872500,389500,389500,390000,389500,53
|
|
20230609,094000,1106228000,389500,389500,390000,389500,13
|
|
20230609,093900,1101163500,389500,389500,390000,389500,14
|
|
20230609,093800,1095709500,389500,389500,390000,389500,67
|
|
20230609,093700,1069582000,389500,390000,390000,389500,376
|
|
20230609,093600,922945000,390000,391000,391000,390000,269
|
|
20230609,093500,817905500,391000,391500,391500,390500,584
|
|
20230609,093400,589463000,391500,391500,392000,391500,48
|
|
20230609,093300,570669000,391500,392000,392000,391500,35
|
|
20230609,093200,556953000,392000,392000,392000,391500,6
|
|
20230609,093100,554603000,391500,392000,392000,391500,8
|
|
20230609,093000,551469000,391500,392000,392000,391500,19
|
|
20230609,092900,544023500,391500,391500,391500,391500,5
|
|
20230609,092800,542066000,391500,391500,391500,391500,54
|
|
20230609,092700,520925000,391500,391500,391500,391500,5
|
|
20230609,092600,518967500,392500,392000,392500,392000,51
|
|
20230609,092500,498973500,392000,392000,392000,391500,35
|
|
20230609,092400,485255500,392000,392500,392500,392000,16
|
|
20230609,092300,478981500,392500,392500,392500,392500,34
|
|
20230609,092200,465636500,392500,391500,392500,391500,34
|
|
20230609,092100,452316000,392000,391500,392000,391500,41
|
|
20230609,092000,436244500,391000,391500,391500,391000,60
|
|
20230609,091900,412755500,391500,391500,391500,391500,34
|
|
20230609,091800,399444500,391500,391500,391500,391500,102
|
|
20230609,091700,359511500,392000,392000,392000,392000,7
|
|
20230609,091600,356767500,392000,391500,392000,391500,8
|
|
20230609,091500,353633000,391500,392000,392000,391500,27
|
|
20230609,091400,343057000,392000,392000,392000,391500,19
|
|
20230609,091300,335609500,391500,391500,391500,391500,30
|
|
20230609,091200,323864500,391500,391500,392000,391000,91
|
|
20230609,091100,288240000,392000,392000,392000,392000,6
|
|
20230609,091000,285888000,392000,392000,392000,391500,103
|
|
20230609,090900,245532000,391500,391500,392000,391500,19
|
|
20230609,090800,238092000,392000,392000,392500,392000,14
|
|
20230609,090700,232603500,392500,393000,393000,392500,48
|
|
20230609,090600,213746000,393000,393000,393000,393000,17
|
|
20230609,090500,207065000,393000,393500,394000,393000,44
|
|
20230609,090400,189737500,393500,394000,394500,393000,79
|
|
20230609,090300,158649500,394000,395000,395000,394000,87
|
|
20230609,090200,124304500,396000,396500,396500,395500,86
|
|
20230609,090100,90273500,396500,395500,396500,395500,26
|
|
20230609,090000,79984500,395000,394000,395000,394000,203
|