643 lines
36 KiB
CSV
643 lines
36 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230612,194000,6682190500,389500,389500,389500,389500,349
|
|
20230612,193900,6682190500,389500,389500,389500,389500,0
|
|
20230612,193800,6682190500,389500,389500,389500,389500,0
|
|
20230612,193700,6682190500,389500,389500,389500,389500,0
|
|
20230612,193600,6682190500,389500,389500,389500,389500,0
|
|
20230612,193500,6682190500,389500,389500,389500,389500,0
|
|
20230612,193400,6682190500,389500,389500,389500,389500,0
|
|
20230612,193300,6682190500,389500,389500,389500,389500,0
|
|
20230612,193200,6682190500,389500,389500,389500,389500,0
|
|
20230612,193100,6682190500,389500,389500,389500,389500,0
|
|
20230612,193000,6682190500,389500,389500,389500,389500,0
|
|
20230612,192900,6682190500,389500,389500,389500,389500,0
|
|
20230612,192800,6682190500,389500,389500,389500,389500,0
|
|
20230612,192700,6682190500,389500,389500,389500,389500,0
|
|
20230612,192600,6682190500,389500,389500,389500,389500,0
|
|
20230612,192500,6682190500,389500,389500,389500,389500,0
|
|
20230612,192400,6682190500,389500,389500,389500,389500,0
|
|
20230612,192300,6682190500,389500,389500,389500,389500,0
|
|
20230612,192200,6682190500,389500,389500,389500,389500,0
|
|
20230612,192100,6682190500,389500,389500,389500,389500,0
|
|
20230612,192000,6682190500,389500,389500,389500,389500,0
|
|
20230612,191900,6682190500,389500,389500,389500,389500,0
|
|
20230612,191800,6682190500,389500,389500,389500,389500,0
|
|
20230612,191700,6682190500,389500,389500,389500,389500,0
|
|
20230612,191600,6682190500,389500,389500,389500,389500,0
|
|
20230612,191500,6682190500,389500,389500,389500,389500,0
|
|
20230612,191400,6682190500,389500,389500,389500,389500,0
|
|
20230612,191300,6682190500,389500,389500,389500,389500,0
|
|
20230612,191200,6682190500,389500,389500,389500,389500,0
|
|
20230612,191100,6682190500,389500,389500,389500,389500,0
|
|
20230612,191000,6682190500,389500,389500,389500,389500,349
|
|
20230612,190900,6682190500,389500,389500,389500,389500,0
|
|
20230612,190800,6682190500,389500,389500,389500,389500,0
|
|
20230612,190700,6682190500,389500,389500,389500,389500,0
|
|
20230612,190600,6682190500,389500,389500,389500,389500,0
|
|
20230612,190500,6682190500,389500,389500,389500,389500,0
|
|
20230612,190400,6682190500,389500,389500,389500,389500,0
|
|
20230612,190300,6682190500,389500,389500,389500,389500,0
|
|
20230612,190200,6682190500,389500,389500,389500,389500,0
|
|
20230612,190100,6682190500,389500,389500,389500,389500,0
|
|
20230612,190000,6682190500,389500,389500,389500,389500,0
|
|
20230612,185900,6682190500,389500,389500,389500,389500,0
|
|
20230612,185800,6682190500,389500,389500,389500,389500,0
|
|
20230612,185700,6682190500,389500,389500,389500,389500,0
|
|
20230612,185600,6682190500,389500,389500,389500,389500,0
|
|
20230612,185500,6682190500,389500,389500,389500,389500,0
|
|
20230612,185400,6682190500,389500,389500,389500,389500,0
|
|
20230612,185300,6682190500,389500,389500,389500,389500,0
|
|
20230612,185200,6682190500,389500,389500,389500,389500,0
|
|
20230612,185100,6682190500,389500,389500,389500,389500,0
|
|
20230612,185000,6682190500,389500,389500,389500,389500,0
|
|
20230612,184900,6682190500,389500,389500,389500,389500,0
|
|
20230612,184800,6682190500,389500,389500,389500,389500,0
|
|
20230612,184700,6682190500,389500,389500,389500,389500,0
|
|
20230612,184600,6682190500,389500,389500,389500,389500,0
|
|
20230612,184500,6682190500,389500,389500,389500,389500,0
|
|
20230612,184400,6682190500,389500,389500,389500,389500,0
|
|
20230612,184300,6682190500,389500,389500,389500,389500,0
|
|
20230612,184200,6682190500,389500,389500,389500,389500,0
|
|
20230612,184100,6682190500,389500,389500,389500,389500,0
|
|
20230612,184000,6682190500,389500,389500,389500,389500,349
|
|
20230612,183900,6682190500,389500,389500,389500,389500,0
|
|
20230612,183800,6682190500,389500,389500,389500,389500,0
|
|
20230612,183700,6682190500,389500,389500,389500,389500,0
|
|
20230612,183600,6682190500,389500,389500,389500,389500,0
|
|
20230612,183500,6682190500,389500,389500,389500,389500,0
|
|
20230612,183400,6682190500,389500,389500,389500,389500,0
|
|
20230612,183300,6682190500,389500,389500,389500,389500,0
|
|
20230612,183200,6682190500,389500,389500,389500,389500,0
|
|
20230612,183100,6682190500,389500,389500,389500,389500,0
|
|
20230612,183000,6682190500,389500,389500,389500,389500,0
|
|
20230612,182900,6682190500,389500,389500,389500,389500,0
|
|
20230612,182800,6682190500,389500,389500,389500,389500,0
|
|
20230612,182700,6682190500,389500,389500,389500,389500,0
|
|
20230612,182600,6682190500,389500,389500,389500,389500,0
|
|
20230612,182500,6682190500,389500,389500,389500,389500,0
|
|
20230612,182400,6682190500,389500,389500,389500,389500,0
|
|
20230612,182300,6682190500,389500,389500,389500,389500,0
|
|
20230612,182200,6682190500,389500,389500,389500,389500,0
|
|
20230612,182100,6682190500,389500,389500,389500,389500,0
|
|
20230612,182000,6682190500,389500,389500,389500,389500,0
|
|
20230612,181900,6682190500,389500,389500,389500,389500,0
|
|
20230612,181800,6682190500,389500,389500,389500,389500,0
|
|
20230612,181700,6682190500,389500,389500,389500,389500,0
|
|
20230612,181600,6682190500,389500,389500,389500,389500,0
|
|
20230612,181500,6682190500,389500,389500,389500,389500,0
|
|
20230612,181400,6682190500,389500,389500,389500,389500,0
|
|
20230612,181300,6682190500,389500,389500,389500,389500,0
|
|
20230612,181200,6682190500,389500,389500,389500,389500,0
|
|
20230612,181100,6682190500,389500,389500,389500,389500,0
|
|
20230612,181000,6682190500,389500,389500,389500,389500,349
|
|
20230612,180900,6682190500,389500,389500,389500,389500,0
|
|
20230612,180800,6682190500,389500,389500,389500,389500,0
|
|
20230612,180700,6682190500,389500,389500,389500,389500,0
|
|
20230612,180600,6682190500,389500,389500,389500,389500,0
|
|
20230612,180500,6682190500,389500,389500,389500,389500,0
|
|
20230612,180400,6682190500,389500,389500,389500,389500,0
|
|
20230612,180300,6682190500,389500,389500,389500,389500,0
|
|
20230612,180200,6682190500,389500,389500,389500,389500,0
|
|
20230612,180100,6682190500,389500,389500,389500,389500,0
|
|
20230612,180000,6682190500,389500,389500,389500,389500,0
|
|
20230612,175900,6682190500,389500,389500,389500,389500,0
|
|
20230612,175800,6682190500,389500,389500,389500,389500,0
|
|
20230612,175700,6682190500,389500,389500,389500,389500,0
|
|
20230612,175600,6682190500,389500,389500,389500,389500,0
|
|
20230612,175500,6682190500,389500,389500,389500,389500,0
|
|
20230612,175400,6682190500,389500,389500,389500,389500,0
|
|
20230612,175300,6682190500,389500,389500,389500,389500,0
|
|
20230612,175200,6682190500,389500,389500,389500,389500,0
|
|
20230612,175100,6682190500,389500,389500,389500,389500,0
|
|
20230612,175000,6682190500,389500,389500,389500,389500,0
|
|
20230612,174900,6682190500,389500,389500,389500,389500,0
|
|
20230612,174800,6682190500,389500,389500,389500,389500,0
|
|
20230612,174700,6682190500,389500,389500,389500,389500,0
|
|
20230612,174600,6682190500,389500,389500,389500,389500,0
|
|
20230612,174500,6682190500,389500,389500,389500,389500,0
|
|
20230612,174400,6682190500,389500,389500,389500,389500,0
|
|
20230612,174300,6682190500,389500,389500,389500,389500,0
|
|
20230612,174200,6682190500,389500,389500,389500,389500,0
|
|
20230612,174100,6682190500,389500,389500,389500,389500,0
|
|
20230612,174000,6682190500,389500,389500,389500,389500,349
|
|
20230612,173900,6682190500,389500,389500,389500,389500,0
|
|
20230612,173800,6682190500,389500,389500,389500,389500,0
|
|
20230612,173700,6682190500,389500,389500,389500,389500,0
|
|
20230612,173600,6682190500,389500,389500,389500,389500,0
|
|
20230612,173500,6682190500,389500,389500,389500,389500,0
|
|
20230612,173400,6682190500,389500,389500,389500,389500,0
|
|
20230612,173300,6682190500,389500,389500,389500,389500,0
|
|
20230612,173200,6682190500,389500,389500,389500,389500,0
|
|
20230612,173100,6682190500,389500,389500,389500,389500,0
|
|
20230612,173000,6682190500,389500,389500,389500,389500,0
|
|
20230612,172900,6682190500,389500,389500,389500,389500,0
|
|
20230612,172800,6682190500,389500,389500,389500,389500,0
|
|
20230612,172700,6682190500,389500,389500,389500,389500,0
|
|
20230612,172600,6682190500,389500,389500,389500,389500,0
|
|
20230612,172500,6682190500,389500,389500,389500,389500,0
|
|
20230612,172400,6682190500,389500,389500,389500,389500,0
|
|
20230612,172300,6682190500,389500,389500,389500,389500,0
|
|
20230612,172200,6682190500,389500,389500,389500,389500,0
|
|
20230612,172100,6682190500,389500,389500,389500,389500,0
|
|
20230612,172000,6682190500,389500,389500,389500,389500,0
|
|
20230612,171900,6682190500,389500,389500,389500,389500,0
|
|
20230612,171800,6682190500,389500,389500,389500,389500,0
|
|
20230612,171700,6682190500,389500,389500,389500,389500,0
|
|
20230612,171600,6682190500,389500,389500,389500,389500,0
|
|
20230612,171500,6682190500,389500,389500,389500,389500,0
|
|
20230612,171400,6682190500,389500,389500,389500,389500,0
|
|
20230612,171300,6682190500,389500,389500,389500,389500,0
|
|
20230612,171200,6682190500,389500,389500,389500,389500,0
|
|
20230612,171100,6682190500,389500,389500,389500,389500,0
|
|
20230612,171000,6682190500,389500,389500,389500,389500,349
|
|
20230612,170900,6682190500,389500,389500,389500,389500,0
|
|
20230612,170800,6682190500,389500,389500,389500,389500,0
|
|
20230612,170700,6682190500,389500,389500,389500,389500,0
|
|
20230612,170600,6682190500,389500,389500,389500,389500,0
|
|
20230612,170500,6682190500,389500,389500,389500,389500,0
|
|
20230612,170400,6682190500,389500,389500,389500,389500,0
|
|
20230612,170300,6682190500,389500,389500,389500,389500,0
|
|
20230612,170200,6682190500,389500,389500,389500,389500,0
|
|
20230612,170100,6682190500,389500,389500,389500,389500,0
|
|
20230612,170000,6682190500,389500,389500,389500,389500,0
|
|
20230612,165900,6682190500,389500,389500,389500,389500,0
|
|
20230612,165800,6682190500,389500,389500,389500,389500,0
|
|
20230612,165700,6682190500,389500,389500,389500,389500,0
|
|
20230612,165600,6682190500,389500,389500,389500,389500,0
|
|
20230612,165500,6682190500,389500,389500,389500,389500,0
|
|
20230612,165400,6682190500,389500,389500,389500,389500,0
|
|
20230612,165300,6682190500,389500,389500,389500,389500,0
|
|
20230612,165200,6682190500,389500,389500,389500,389500,0
|
|
20230612,165100,6682190500,389500,389500,389500,389500,0
|
|
20230612,165000,6682190500,389500,389500,389500,389500,0
|
|
20230612,164900,6682190500,389500,389500,389500,389500,0
|
|
20230612,164800,6682190500,389500,389500,389500,389500,0
|
|
20230612,164700,6682190500,389500,389500,389500,389500,0
|
|
20230612,164600,6682190500,389500,389500,389500,389500,0
|
|
20230612,164500,6682190500,389500,389500,389500,389500,0
|
|
20230612,164400,6682190500,389500,389500,389500,389500,0
|
|
20230612,164300,6682190500,389500,389500,389500,389500,0
|
|
20230612,164200,6682190500,389500,389500,389500,389500,0
|
|
20230612,164100,6682190500,389500,389500,389500,389500,0
|
|
20230612,164000,6682190500,389500,389500,389500,389500,349
|
|
20230612,163900,6682190500,389500,389500,389500,389500,0
|
|
20230612,163800,6682190500,389500,389500,389500,389500,0
|
|
20230612,163700,6682190500,389500,389500,389500,389500,0
|
|
20230612,163600,6682190500,389500,389500,389500,389500,0
|
|
20230612,163500,6682190500,389500,389500,389500,389500,0
|
|
20230612,163400,6682190500,389500,389500,389500,389500,0
|
|
20230612,163300,6682190500,389500,389500,389500,389500,0
|
|
20230612,163200,6682190500,389500,389500,389500,389500,0
|
|
20230612,163100,6682190500,389500,389500,389500,389500,0
|
|
20230612,163000,6682190500,389500,389500,389500,389500,0
|
|
20230612,162900,6682190500,389500,389500,389500,389500,0
|
|
20230612,162800,6682190500,389500,389500,389500,389500,0
|
|
20230612,162700,6682190500,389500,389500,389500,389500,0
|
|
20230612,162600,6682190500,389500,389500,389500,389500,0
|
|
20230612,162500,6682190500,389500,389500,389500,389500,0
|
|
20230612,162400,6682190500,389500,389500,389500,389500,0
|
|
20230612,162300,6682190500,389500,389500,389500,389500,0
|
|
20230612,162200,6682190500,389500,389500,389500,389500,0
|
|
20230612,162100,6682190500,389500,389500,389500,389500,0
|
|
20230612,162000,6682190500,389500,389500,389500,389500,0
|
|
20230612,161900,6682190500,389500,389500,389500,389500,0
|
|
20230612,161800,6682190500,389500,389500,389500,389500,0
|
|
20230612,161700,6682190500,389500,389500,389500,389500,0
|
|
20230612,161600,6682190500,389500,389500,389500,389500,0
|
|
20230612,161500,6682190500,389500,389500,389500,389500,0
|
|
20230612,161400,6682190500,389500,389500,389500,389500,0
|
|
20230612,161300,6682190500,389500,389500,389500,389500,0
|
|
20230612,161200,6682190500,389500,389500,389500,389500,0
|
|
20230612,161100,6682190500,389500,389500,389500,389500,0
|
|
20230612,161000,6682190500,389500,389500,389500,389500,349
|
|
20230612,160900,6682190500,389500,389500,389500,389500,0
|
|
20230612,160800,6682190500,389500,389500,389500,389500,0
|
|
20230612,160700,6682190500,389500,389500,389500,389500,0
|
|
20230612,160600,6682190500,389500,389500,389500,389500,0
|
|
20230612,160500,6682190500,389500,389500,389500,389500,0
|
|
20230612,160400,6682190500,389500,389500,389500,389500,0
|
|
20230612,160300,6682190500,389500,389500,389500,389500,0
|
|
20230612,160200,6682190500,389500,389500,389500,389500,0
|
|
20230612,160100,6682190500,389500,389500,389500,389500,0
|
|
20230612,160000,6682190500,389500,389500,389500,389500,0
|
|
20230612,155900,6682190500,389500,389500,389500,389500,0
|
|
20230612,155800,6682190500,389500,389500,389500,389500,0
|
|
20230612,155700,6682190500,389500,389500,389500,389500,0
|
|
20230612,155600,6682190500,389500,389500,389500,389500,0
|
|
20230612,155500,6682190500,389500,389500,389500,389500,0
|
|
20230612,155400,6682190500,389500,389500,389500,389500,0
|
|
20230612,155300,6682190500,389500,389500,389500,389500,0
|
|
20230612,155200,6682190500,389500,389500,389500,389500,0
|
|
20230612,155100,6682190500,389500,389500,389500,389500,0
|
|
20230612,155000,6682190500,389500,389500,389500,389500,0
|
|
20230612,154900,6682190500,389500,389500,389500,389500,0
|
|
20230612,154800,6682190500,389500,389500,389500,389500,0
|
|
20230612,154700,6682190500,389500,389500,389500,389500,0
|
|
20230612,154600,6682190500,389500,389500,389500,389500,0
|
|
20230612,154500,6682190500,389500,389500,389500,389500,0
|
|
20230612,154400,6682190500,389500,389500,389500,389500,0
|
|
20230612,154300,6682190500,389500,389500,389500,389500,0
|
|
20230612,154200,6682190500,389500,389500,389500,389500,0
|
|
20230612,154100,6682190500,389500,389500,389500,389500,0
|
|
20230612,154000,6682190500,389500,389500,389500,389500,349
|
|
20230612,153900,6682190500,389500,389500,389500,389500,0
|
|
20230612,153800,6682190500,389500,389500,389500,389500,0
|
|
20230612,153700,6682190500,389500,389500,389500,389500,0
|
|
20230612,153600,6682190500,389500,389500,389500,389500,0
|
|
20230612,153500,6682190500,389500,389500,389500,389500,0
|
|
20230612,153400,6682190500,389500,389500,389500,389500,0
|
|
20230612,153300,6682190500,389500,389500,389500,389500,0
|
|
20230612,153200,6682190500,389500,389500,389500,389500,0
|
|
20230612,153100,6682190500,389500,389500,389500,389500,0
|
|
20230612,153000,6682190500,389500,389500,389500,389500,349
|
|
20230612,152900,6546255000,389500,389500,389500,389500,0
|
|
20230612,152800,6546255000,389500,389500,389500,389500,0
|
|
20230612,152700,6546255000,389500,389500,389500,389500,0
|
|
20230612,152600,6546255000,389500,389500,389500,389500,0
|
|
20230612,152500,6546255000,389500,389500,389500,389500,0
|
|
20230612,152400,6546255000,389500,389500,389500,389500,0
|
|
20230612,152300,6546255000,389500,389500,389500,389500,0
|
|
20230612,152200,6546255000,389500,389500,389500,389500,0
|
|
20230612,152100,6546255000,389500,389500,389500,389500,0
|
|
20230612,152000,6546255000,389500,389500,389500,389500,0
|
|
20230612,151900,6546255000,389500,389000,389500,389000,57
|
|
20230612,151800,6524061000,389000,388500,389000,388500,108
|
|
20230612,151700,6482061500,388500,388500,389000,388500,19
|
|
20230612,151600,6474676500,388500,388500,389000,388500,28
|
|
20230612,151500,6463794000,388500,388500,388500,388500,28
|
|
20230612,151400,6452916000,388500,388500,389000,388500,28
|
|
20230612,151300,6442028000,388500,388500,388500,388500,27
|
|
20230612,151200,6431538500,388500,388500,389000,388500,17
|
|
20230612,151100,6424933500,389000,388500,389000,388500,14
|
|
20230612,151000,6419494000,388500,388000,388500,388000,16
|
|
20230612,150900,6413281500,388000,388000,389000,388000,40
|
|
20230612,150800,6397744500,388000,388500,388500,388000,158
|
|
20230612,150700,6336386000,388500,388500,388500,388500,17
|
|
20230612,150600,6329781500,388500,388000,388500,388000,28
|
|
20230612,150500,6318905000,388000,388000,388500,388000,56
|
|
20230612,150400,6297155500,388000,388000,388000,388000,13
|
|
20230612,150300,6292111500,388500,388000,388500,388000,23
|
|
20230612,150200,6283183000,388000,388500,388500,388000,10
|
|
20230612,150100,6279301500,388000,388000,388500,388000,22
|
|
20230612,150000,6270763500,388000,388000,388500,388000,35
|
|
20230612,145900,6257177000,388000,388000,388500,388000,29
|
|
20230612,145800,6245920000,388000,388500,389000,388000,230
|
|
20230612,145700,6156567000,388500,388500,389000,388500,23
|
|
20230612,145600,6147629000,388500,388500,389000,388500,25
|
|
20230612,145500,6137911500,388500,388500,389000,388500,31
|
|
20230612,145400,6125865500,389000,388500,389000,388500,21
|
|
20230612,145300,6117703500,388500,388500,389000,388500,21
|
|
20230612,145200,6109539500,388500,388500,389000,388500,48
|
|
20230612,145100,6090876000,388500,388500,389000,388500,14
|
|
20230612,145000,6085435000,388500,388500,389000,388500,49
|
|
20230612,144900,6066395500,388500,388000,388500,388000,122
|
|
20230612,144800,6019001500,388000,388000,388500,388000,17
|
|
20230612,144700,6012403000,388000,388000,388500,388000,30
|
|
20230612,144600,6000758000,388000,388000,388500,388000,25
|
|
20230612,144500,5991050500,388000,388500,389000,388000,267
|
|
20230612,144400,5887374500,388500,388500,389000,388500,44
|
|
20230612,144300,5870277500,388500,389000,389000,388500,175
|
|
20230612,144200,5802209500,389000,389000,389500,389000,28
|
|
20230612,144100,5791315000,389500,389000,389500,389000,25
|
|
20230612,144000,5781585500,389000,389000,389500,389000,22
|
|
20230612,143900,5773025500,389000,389000,389500,389000,27
|
|
20230612,143800,5762520000,389000,390500,390500,389000,570
|
|
20230612,143700,5540528000,390000,390500,390500,390000,33
|
|
20230612,143600,5527651000,390000,390000,390500,390000,18
|
|
20230612,143500,5520628000,390500,390000,390500,390000,16
|
|
20230612,143400,5514383500,390500,390500,390500,390000,18
|
|
20230612,143300,5507358500,390000,390000,390500,390000,35
|
|
20230612,143200,5493695000,390500,390500,390500,390000,73
|
|
20230612,143100,5465190500,390000,390500,390500,390000,123
|
|
20230612,143000,5417161500,390000,390500,390500,390000,22
|
|
20230612,142900,5408576000,390000,390500,390500,390000,11
|
|
20230612,142800,5404283000,390000,390000,390500,390000,18
|
|
20230612,142700,5397260000,390500,390500,390500,390000,15
|
|
20230612,142600,5391405500,390000,390000,390500,390000,15
|
|
20230612,142500,5385553500,390000,390500,390500,390000,18
|
|
20230612,142400,5378527500,390500,390500,391000,390000,42
|
|
20230612,142300,5362126000,390500,390500,390500,390000,21
|
|
20230612,142200,5353928500,390500,390500,391000,390500,34
|
|
20230612,142100,5340649000,390500,390000,391000,390000,189
|
|
20230612,142000,5266847500,390500,390000,390500,390000,55
|
|
20230612,141900,5245373000,390500,390000,390500,390000,12
|
|
20230612,141800,5240692000,390000,390000,390500,390000,6
|
|
20230612,141700,5238351500,390000,390000,390500,390000,13
|
|
20230612,141600,5233281000,390000,390000,390500,390000,5
|
|
20230612,141500,5231330500,390000,390500,390500,390000,11
|
|
20230612,141400,5227039000,390000,390000,390500,390000,14
|
|
20230612,141300,5221575000,390000,390000,390000,390000,20
|
|
20230612,141200,5213775000,390000,390000,390500,390000,11
|
|
20230612,141100,5209484500,390000,390000,390500,390000,28
|
|
20230612,141000,5198564000,390000,390000,390000,389500,79
|
|
20230612,140900,5167755000,389500,390000,390000,389500,15
|
|
20230612,140800,5161909500,389500,390000,390000,389500,10
|
|
20230612,140700,5158011500,390000,389500,390000,389500,39
|
|
20230612,140600,5142802500,389500,389500,390000,389500,17
|
|
20230612,140500,5136178000,390000,389500,390000,389500,16
|
|
20230612,140400,5129939500,389500,389000,389500,389000,54
|
|
20230612,140300,5108909000,389500,389500,389500,389000,36
|
|
20230612,140200,5094889500,389000,389000,389500,389000,29
|
|
20230612,140100,5083597000,389500,389000,389500,389000,27
|
|
20230612,140000,5073082500,389500,389500,389500,389000,25
|
|
20230612,135900,5063347000,389000,389500,389500,389000,37
|
|
20230612,135800,5048938500,389000,389500,389500,389000,30
|
|
20230612,135700,5037257000,389000,389500,389500,389000,21
|
|
20230612,135600,5029079000,389500,389500,389500,389000,28
|
|
20230612,135500,5018177000,389000,389000,389500,389000,19
|
|
20230612,135400,5010780000,389500,389500,389500,389500,3
|
|
20230612,135300,5009611500,389000,389000,389000,388500,105
|
|
20230612,135200,4968768000,388500,388500,389000,388500,4
|
|
20230612,135100,4967213500,389000,389000,389000,388500,13
|
|
20230612,135000,4962160000,389000,388500,389000,388500,4
|
|
20230612,134900,4960605500,388500,388000,388500,388000,109
|
|
20230612,134800,4918261500,388500,388500,388500,388500,5
|
|
20230612,134700,4916319000,388500,388500,388500,388000,9
|
|
20230612,134600,4912824500,388500,388500,388500,388000,12
|
|
20230612,134500,4908166000,388000,388000,388500,388000,93
|
|
20230612,134400,4872081000,388000,388500,388500,388000,6
|
|
20230612,134300,4869750500,388500,388000,388500,388000,25
|
|
20230612,134200,4860039500,388000,388500,388500,388000,15
|
|
20230612,134100,4854216000,388500,388000,388500,388000,4
|
|
20230612,134000,4852662500,388500,388500,388500,388000,36
|
|
20230612,133900,4838679500,388000,388000,388500,388000,17
|
|
20230612,133800,4832081000,388000,388500,388500,388000,13
|
|
20230612,133700,4827034000,388000,389000,389000,388000,30
|
|
20230612,133600,4815379000,389000,389000,389000,388500,13
|
|
20230612,133500,4810327000,388500,388500,388500,388500,3
|
|
20230612,133400,4809161500,389000,388500,389000,388500,9
|
|
20230612,133300,4805663000,389000,388500,389000,388500,16
|
|
20230612,133200,4799442000,389000,389000,389000,388500,14
|
|
20230612,133100,4793998000,388500,388500,389000,388500,15
|
|
20230612,133000,4788164500,388500,388500,388500,388500,9
|
|
20230612,132900,4784668000,388500,388500,389000,388000,17
|
|
20230612,132800,4778063500,388500,388500,388500,388000,36
|
|
20230612,132700,4764078500,388500,388500,388500,388000,41
|
|
20230612,132600,4748151500,388500,388000,388500,388000,108
|
|
20230612,132500,4706241500,387500,388000,388000,387500,64
|
|
20230612,132400,4681410500,388000,387000,388000,387000,81
|
|
20230612,132300,4650020000,387500,387500,388000,387000,333
|
|
20230612,132200,4521069500,388000,388000,388500,388000,405
|
|
20230612,132100,4363928500,388500,388500,388500,388500,9
|
|
20230612,132000,4360432000,388500,388500,388500,388500,44
|
|
20230612,131900,4343338000,388000,388500,388500,388000,31
|
|
20230612,131800,4331296500,388500,389000,389000,388000,290
|
|
20230612,131700,4218631500,389000,389000,389000,388500,17
|
|
20230612,131600,4212021500,389000,389500,389500,388500,685
|
|
20230612,131500,3945556500,389000,389500,389500,389000,11
|
|
20230612,131400,3941274000,389500,389500,389500,389500,4
|
|
20230612,131300,3939716000,389000,389500,389500,389000,6
|
|
20230612,131200,3937380500,389500,389500,389500,389500,15
|
|
20230612,131100,3931538000,389500,389500,389500,389000,7
|
|
20230612,131000,3928812000,389500,389500,389500,389000,14
|
|
20230612,130900,3923359500,389000,389500,389500,389000,16
|
|
20230612,130800,3917134000,389500,389500,389500,389000,14
|
|
20230612,130700,3911682000,389500,389500,389500,389000,8
|
|
20230612,130600,3908566500,389000,389500,389500,389000,19
|
|
20230612,130500,3901168000,389000,389500,389500,389000,15
|
|
20230612,130400,3895326000,389000,389500,389500,389000,3
|
|
20230612,130300,3894158000,389000,389500,389500,389000,12
|
|
20230612,130200,3889486000,389000,389000,389000,389000,14
|
|
20230612,130100,3884040000,389000,389500,389500,389000,4
|
|
20230612,130000,3882483000,389500,389000,389500,389000,13
|
|
20230612,125900,3877420000,389000,389500,389500,389000,12
|
|
20230612,125800,3872750000,389000,389000,389500,389000,10
|
|
20230612,125700,3868856500,389000,389500,389500,389000,34
|
|
20230612,125600,3855628000,389000,389000,389500,389000,7
|
|
20230612,125500,3852904500,389000,389000,389000,389000,3
|
|
20230612,125400,3851737500,389000,389000,389000,389000,3
|
|
20230612,125300,3850570500,389500,389500,389500,389000,6
|
|
20230612,125200,3848235500,389000,389000,389000,389000,2
|
|
20230612,125100,3847457500,389500,389000,389500,389000,8
|
|
20230612,125000,3844342500,389500,389000,389500,389000,6
|
|
20230612,124900,3842006500,389000,389000,389500,389000,15
|
|
20230612,124800,3836166500,389000,389000,389000,389000,1
|
|
20230612,124700,3835777500,389000,389500,389500,389000,12
|
|
20230612,124600,3831105000,389000,389000,389000,389000,5
|
|
20230612,124500,3829160000,389000,389000,389500,389000,25
|
|
20230612,124400,3819425000,389000,389500,389500,389000,4
|
|
20230612,124300,3817868500,389000,389000,389000,389000,10
|
|
20230612,124200,3813978500,389500,389000,389500,389000,2
|
|
20230612,124100,3813200000,389000,389000,389000,389000,2
|
|
20230612,124000,3812422000,389000,389000,389500,389000,4
|
|
20230612,123900,3810865500,389000,389000,389000,389000,7
|
|
20230612,123800,3808142500,389000,389000,389000,389000,1
|
|
20230612,123700,3807753500,389000,389000,389000,389000,4
|
|
20230612,123600,3806197500,389500,389000,389500,389000,6
|
|
20230612,123500,3803863000,389500,389500,389500,389000,38
|
|
20230612,123400,3789063000,389000,389000,389500,389000,5
|
|
20230612,123300,3787117500,389000,389000,389000,389000,9
|
|
20230612,123200,3783616500,389000,389000,389000,389000,7
|
|
20230612,123100,3780893500,389000,389000,389000,389000,2
|
|
20230612,123000,3780115500,389000,389000,389500,389000,16
|
|
20230612,122900,3773891000,389000,389000,389500,389000,20
|
|
20230612,122800,3766103500,389000,389000,389000,389000,1
|
|
20230612,122700,3765714500,389500,389500,389500,389000,169
|
|
20230612,122600,3699889500,389500,389500,389500,389500,3
|
|
20230612,122500,3698721000,389500,389500,389500,389500,2
|
|
20230612,122400,3697942000,389500,389500,390000,389500,13
|
|
20230612,122300,3692877500,389500,389500,390000,389500,14
|
|
20230612,122200,3687419500,389500,390000,390000,389500,3
|
|
20230612,122100,3686250500,389500,389500,389500,389500,15
|
|
20230612,122000,3680408000,389500,389500,389500,389500,3
|
|
20230612,121900,3679239500,389500,389500,390000,389500,26
|
|
20230612,121800,3669102500,389500,389500,389500,389500,2
|
|
20230612,121700,3668323500,389500,389500,390000,389500,6
|
|
20230612,121600,3665984500,390000,390500,390500,390000,58
|
|
20230612,121500,3643363000,390000,390000,390000,390000,7
|
|
20230612,121400,3640633000,390500,390500,390500,390000,7
|
|
20230612,121300,3637902000,390000,390000,390000,390000,7
|
|
20230612,121200,3635172000,390500,390000,390500,390000,32
|
|
20230612,121100,3622677500,390000,390000,390000,390000,2
|
|
20230612,121000,3621897500,390500,389500,390500,389500,229
|
|
20230612,120900,3532683000,389000,389500,389500,389000,6
|
|
20230612,120800,3530348000,389500,389000,389500,389000,58
|
|
20230612,120700,3507758000,389500,389000,389500,389000,2
|
|
20230612,120600,3506979500,389000,389000,389500,389000,7
|
|
20230612,120500,3504256000,389000,389000,389000,389000,2
|
|
20230612,120400,3503478000,389000,389000,389000,389000,3
|
|
20230612,120300,3502311000,389000,389000,389500,389000,6
|
|
20230612,120200,3499976000,389500,389000,389500,389000,4
|
|
20230612,120100,3498418500,389000,389000,389500,389000,13
|
|
20230612,120000,3493361000,389500,389000,389500,389000,11
|
|
20230612,115900,3489081000,389000,389000,389000,389000,27
|
|
20230612,115800,3478578000,389000,389000,389500,389000,6
|
|
20230612,115700,3476243500,389000,389000,389500,389000,3
|
|
20230612,115600,3475076000,389000,389000,389000,389000,5
|
|
20230612,115500,3473131000,389000,389000,389000,389000,13
|
|
20230612,115400,3468074000,389500,389000,389500,389000,6
|
|
20230612,115300,3465737500,389500,389000,389500,389000,14
|
|
20230612,115200,3460289500,389500,389000,389500,389000,3
|
|
20230612,115100,3459122000,389000,389000,389000,389000,1
|
|
20230612,115000,3458733000,389000,389000,389000,389000,3
|
|
20230612,114900,3457566000,389000,389000,389500,389000,6
|
|
20230612,114800,3455231500,389000,389000,389000,389000,4
|
|
20230612,114700,3453675500,389000,389000,389500,389000,42
|
|
20230612,114600,3437337000,389000,389000,389500,389000,15
|
|
20230612,114500,3431501000,389000,389000,389500,389000,15
|
|
20230612,114400,3425665000,389500,389000,389500,389000,6
|
|
20230612,114300,3423329500,389000,389000,389500,389000,29
|
|
20230612,114200,3412047500,389000,389500,390000,389000,88
|
|
20230612,114100,3377805500,389500,389500,390000,389500,11
|
|
20230612,114000,3373520000,389500,389500,389500,389500,12
|
|
20230612,113900,3368846000,389500,389500,389500,389500,53
|
|
20230612,113800,3348202500,389500,390000,390000,389500,2
|
|
20230612,113700,3347423000,389500,389500,389500,389500,2
|
|
20230612,113600,3346644000,389500,389500,390000,389500,15
|
|
20230612,113500,3340801000,389500,390000,390000,389500,54
|
|
20230612,113400,3319767000,389500,390000,390000,389500,189
|
|
20230612,113300,3246058500,390000,390000,390000,390000,5
|
|
20230612,113200,3244108500,390000,390000,390000,390000,7
|
|
20230612,113100,3241378500,390000,390000,390000,390000,2
|
|
20230612,113000,3240598500,390500,390000,390500,390000,10
|
|
20230612,112900,3236697500,390000,390000,390000,390000,15
|
|
20230612,112800,3230847500,390000,390000,390000,390000,26
|
|
20230612,112700,3220707500,390000,390000,390000,390000,2
|
|
20230612,112600,3219927500,390000,390500,390500,390000,54
|
|
20230612,112500,3198842500,390500,390500,390500,390500,16
|
|
20230612,112400,3192594500,390500,390500,390500,390500,69
|
|
20230612,112300,3165650000,390500,390500,391000,390500,9
|
|
20230612,112200,3162135000,391000,390500,391000,390500,4
|
|
20230612,112100,3160572500,390500,390500,391000,390500,10
|
|
20230612,112000,3156665500,390500,390500,391000,390500,16
|
|
20230612,111900,3150416500,391000,390500,391000,390500,13
|
|
20230612,111800,3145338000,390500,390500,391000,390500,5
|
|
20230612,111700,3143384500,391000,390500,391000,390500,9
|
|
20230612,111600,3139869000,390500,391000,391000,390500,24
|
|
20230612,111500,3130488000,390500,391000,391000,390500,5
|
|
20230612,111400,3128534000,391000,390500,391000,390500,4
|
|
20230612,111300,3126970500,391000,391000,391000,390500,9
|
|
20230612,111200,3123454500,390500,390500,391000,390500,32
|
|
20230612,111100,3110957500,390500,390500,391000,390500,7
|
|
20230612,111000,3108222000,391000,390500,391000,390500,2
|
|
20230612,110900,3107440500,390500,391000,391000,390500,14
|
|
20230612,110800,3101970500,390500,390500,391000,390500,14
|
|
20230612,110700,3096502500,390500,391000,391000,390500,10
|
|
20230612,110600,3092596000,390500,392000,392000,390500,746
|
|
20230612,110500,2800651000,391500,391500,392000,391500,51
|
|
20230612,110400,2780682000,391500,391500,392000,391500,28
|
|
20230612,110300,2769719000,391500,392000,392500,391500,14
|
|
20230612,110200,2764232500,391500,392000,392500,391500,152
|
|
20230612,110100,2704646000,392000,392500,392500,392000,4
|
|
20230612,110000,2703076500,392000,392000,392500,392000,33
|
|
20230612,105900,2690139000,392000,392500,392500,392000,54
|
|
20230612,105800,2668945500,392000,392500,392500,392000,4
|
|
20230612,105700,2667377000,392500,392500,392500,392500,4
|
|
20230612,105600,2665807000,392500,392500,392500,392000,8
|
|
20230612,105500,2662669000,392000,392000,392500,392000,16
|
|
20230612,105400,2656396000,392000,392500,392500,392000,16
|
|
20230612,105300,2650116500,392500,392000,392500,392000,9
|
|
20230612,105200,2646586000,392500,392500,392500,392000,6
|
|
20230612,105100,2644232000,392000,392500,392500,392000,12
|
|
20230612,105000,2639523000,392500,392500,392500,392500,13
|
|
20230612,104900,2634420500,392000,392500,392500,392000,22
|
|
20230612,104800,2625790000,392000,392500,392500,392000,8
|
|
20230612,104700,2622651000,392500,392500,392500,392500,7
|
|
20230612,104600,2619903500,392500,393000,393000,392500,10
|
|
20230612,104500,2615976000,392500,392000,392500,392000,21
|
|
20230612,104400,2607734500,392000,392500,392500,392000,12
|
|
20230612,104300,2603025000,392500,392000,392500,392000,5
|
|
20230612,104200,2601064000,392500,392500,392500,392000,6
|
|
20230612,104100,2598710000,392000,392500,392500,392000,6
|
|
20230612,104000,2596356000,392500,392000,392500,392000,8
|
|
20230612,103900,2593217000,392000,393000,393000,392000,75
|
|
20230612,103800,2563780500,393000,392500,393000,392500,7
|
|
20230612,103700,2561030000,393000,393500,393500,393000,3
|
|
20230612,103600,2559850500,393500,393500,393500,393000,36
|
|
20230612,103500,2545698500,393000,393000,393500,392500,22
|
|
20230612,103400,2537054000,393000,394000,394000,393000,24
|
|
20230612,103300,2527615500,394000,393500,394000,393500,10
|
|
20230612,103200,2523679500,394000,393500,394000,393500,21
|
|
20230612,103100,2515408500,394000,393500,394000,393500,21
|
|
20230612,103000,2507138500,394000,394000,394000,393500,32
|
|
20230612,102900,2494535500,393500,393000,394000,393000,58
|
|
20230612,102800,2471711500,393500,393500,394000,392000,139
|
|
20230612,102700,2417136500,394000,393500,394000,393500,22
|
|
20230612,102600,2408476500,393500,393500,394000,393500,224
|
|
20230612,102500,2320326000,393500,392500,393500,392500,248
|
|
20230612,102400,2222887000,392000,392500,392500,392000,24
|
|
20230612,102300,2213469000,392500,392500,392500,392000,20
|
|
20230612,102200,2205620000,392500,392000,392500,392000,73
|
|
20230612,102100,2176970000,392000,392500,392500,392000,15
|
|
20230612,102000,2171083500,392500,392500,392500,392500,3
|
|
20230612,101900,2169906000,392000,392500,392500,392000,7
|
|
20230612,101800,2167160500,392000,392500,392500,392000,18
|
|
20230612,101700,2160103500,392000,392500,392500,392000,14
|
|
20230612,101600,2154614500,392500,392500,392500,392000,7
|
|
20230612,101500,2151868500,392500,392000,392500,392000,8
|
|
20230612,101400,2148731000,392500,392000,392500,392000,3
|
|
20230612,101300,2147554000,392500,392500,392500,392000,9
|
|
20230612,101200,2144022500,392500,392500,392500,392500,8
|
|
20230612,101100,2140882500,392000,392000,392000,392000,23
|
|
20230612,101000,2131866500,391500,392000,392000,391500,28
|
|
20230612,100900,2120891500,391500,391500,392000,391500,7
|
|
20230612,100800,2118150000,392000,391500,392000,391500,32
|
|
20230612,100700,2105620500,392000,392000,392000,391500,5
|
|
20230612,100600,2103661500,392000,391500,392000,391500,11
|
|
20230612,100500,2099353500,392000,392000,392000,391500,12
|
|
20230612,100400,2094653500,392000,391500,392000,391500,13
|
|
20230612,100300,2089560000,391500,392000,392000,391500,61
|
|
20230612,100200,2065650000,392500,392500,392500,392000,7
|
|
20230612,100100,2062904000,392500,392000,392500,392000,3
|
|
20230612,100000,2061727500,392000,392500,392500,392000,6
|
|
20230612,095900,2059374500,392000,392000,392000,392000,8
|
|
20230612,095800,2056238500,392000,392000,392000,392000,4
|
|
20230612,095700,2054670500,392000,392500,392500,392000,6
|
|
20230612,095600,2052316500,392000,392500,392500,392000,23
|
|
20230612,095500,2043296000,392500,392000,392500,392000,26
|
|
20230612,095400,2033092500,392000,392500,392500,392000,2
|
|
20230612,095300,2032308000,392500,391500,392500,391500,39
|
|
20230612,095200,2017014000,392000,392000,392000,391500,192
|
|
20230612,095100,1941840000,392000,391500,392000,391500,7
|
|
20230612,095000,1939098500,391500,392000,392000,391500,4
|
|
20230612,094900,1937531500,391500,392500,392500,391500,81
|
|
20230612,094800,1905769500,392500,392000,392500,392000,181
|
|
20230612,094700,1834812500,392000,392500,392500,392000,192
|
|
20230612,094600,1759544000,392500,392500,392500,392500,55
|
|
20230612,094500,1737956500,392500,392500,392500,392500,3
|
|
20230612,094400,1736779000,393000,392500,393000,392500,26
|
|
20230612,094300,1726561500,392500,392500,392500,392000,25
|
|
20230612,094200,1716751000,392500,392500,392500,392500,5
|
|
20230612,094100,1714788500,392000,392000,392500,392000,82
|
|
20230612,094000,1682628000,392000,392500,392500,392000,15
|
|
20230612,093900,1676746500,392000,393000,393000,392000,96
|
|
20230612,093800,1639071000,392500,392500,392500,392500,15
|
|
20230612,093700,1633183500,392500,393000,393000,392500,6
|
|
20230612,093600,1630827000,392500,393000,393500,392500,62
|
|
20230612,093500,1606461500,393000,393000,393000,393000,45
|
|
20230612,093400,1588776500,393000,393000,393000,392500,28
|
|
20230612,093300,1577775000,393000,393000,393000,392500,16
|
|
20230612,093200,1571488500,393000,393000,393000,393000,5
|
|
20230612,093100,1569523500,393000,393000,393000,393000,48
|
|
20230612,093000,1550659500,393000,392500,393000,392000,41
|
|
20230612,092900,1534563500,392500,392500,392500,392000,41
|
|
20230612,092800,1518474000,392500,392000,392500,392000,14
|
|
20230612,092700,1512983000,392500,393000,393000,392500,13
|
|
20230612,092600,1507876500,393000,392500,393000,392500,137
|
|
20230612,092500,1454098000,392500,392500,393000,392500,24
|
|
20230612,092400,1444671500,392500,393000,393500,392500,54
|
|
20230612,092300,1423450500,393500,393000,393500,393000,38
|
|
20230612,092200,1408504000,393000,393000,393500,393000,36
|
|
20230612,092100,1394348500,393500,393500,393500,393500,1
|
|
20230612,092000,1393955000,393500,393000,393500,393000,4
|
|
20230612,091900,1392382500,393000,393000,393000,392500,21
|
|
20230612,091800,1384130000,393000,393000,393000,393000,56
|
|
20230612,091700,1362122000,393000,393500,393500,393000,44
|
|
20230612,091600,1344825500,393500,394500,394500,393500,64
|
|
20230612,091500,1319634500,394500,394500,394500,394000,145
|
|
20230612,091400,1262446000,394500,394500,395000,394000,118
|
|
20230612,091300,1215888500,395000,394000,395000,394000,98
|
|
20230612,091200,1177221000,394000,394500,394500,394000,74
|
|
20230612,091100,1148063500,394000,394000,394500,394000,56
|
|
20230612,091000,1125988000,394500,393000,394500,392500,163
|
|
20230612,090900,1061805000,392500,394500,394500,392500,249
|
|
20230612,090800,963740000,394500,394000,395000,394000,444
|
|
20230612,090700,788734000,393500,393000,393500,392500,190
|
|
20230612,090600,713986500,393000,392500,393000,392000,140
|
|
20230612,090500,659055500,393500,393000,394000,392000,366
|
|
20230612,090400,515206000,392500,392500,393000,392500,108
|
|
20230612,090300,472778500,392500,393500,393500,392500,71
|
|
20230612,090200,444858000,393500,392500,393500,392000,319
|
|
20230612,090100,319510500,392500,392000,393000,392000,133
|
|
20230612,090000,267341500,393000,394500,394500,392000,679
|