592 lines
33 KiB
CSV
592 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230615,184900,9330268000,380000,380000,380000,380000,1091
|
|
20230615,184800,9330268000,380000,380000,380000,380000,0
|
|
20230615,184700,9330268000,380000,380000,380000,380000,0
|
|
20230615,184600,9330268000,380000,380000,380000,380000,0
|
|
20230615,184500,9330268000,380000,380000,380000,380000,0
|
|
20230615,184400,9330268000,380000,380000,380000,380000,0
|
|
20230615,184300,9330268000,380000,380000,380000,380000,0
|
|
20230615,184200,9330268000,380000,380000,380000,380000,0
|
|
20230615,184100,9330268000,380000,380000,380000,380000,0
|
|
20230615,184000,9330268000,380000,380000,380000,380000,0
|
|
20230615,183900,9330268000,380000,380000,380000,380000,0
|
|
20230615,183800,9330268000,380000,380000,380000,380000,0
|
|
20230615,183700,9330268000,380000,380000,380000,380000,0
|
|
20230615,183600,9330268000,380000,380000,380000,380000,0
|
|
20230615,183500,9330268000,380000,380000,380000,380000,0
|
|
20230615,183400,9330268000,380000,380000,380000,380000,0
|
|
20230615,183300,9330268000,380000,380000,380000,380000,0
|
|
20230615,183200,9330268000,380000,380000,380000,380000,0
|
|
20230615,183100,9330268000,380000,380000,380000,380000,0
|
|
20230615,183000,9330268000,380000,380000,380000,380000,0
|
|
20230615,182900,9330268000,380000,380000,380000,380000,0
|
|
20230615,182800,9330268000,380000,380000,380000,380000,0
|
|
20230615,182700,9330268000,380000,380000,380000,380000,0
|
|
20230615,182600,9330268000,380000,380000,380000,380000,0
|
|
20230615,182500,9330268000,380000,380000,380000,380000,0
|
|
20230615,182400,9330268000,380000,380000,380000,380000,0
|
|
20230615,182300,9330268000,380000,380000,380000,380000,0
|
|
20230615,182200,9330268000,380000,380000,380000,380000,0
|
|
20230615,182100,9330268000,380000,380000,380000,380000,0
|
|
20230615,182000,9330268000,380000,380000,380000,380000,0
|
|
20230615,181900,9330268000,380000,380000,380000,380000,1091
|
|
20230615,181800,9330268000,380000,380000,380000,380000,0
|
|
20230615,181700,9330268000,380000,380000,380000,380000,0
|
|
20230615,181600,9330268000,380000,380000,380000,380000,0
|
|
20230615,181500,9330268000,380000,380000,380000,380000,0
|
|
20230615,181400,9330268000,380000,380000,380000,380000,0
|
|
20230615,181300,9330268000,380000,380000,380000,380000,0
|
|
20230615,181200,9330268000,380000,380000,380000,380000,0
|
|
20230615,181100,9330268000,380000,380000,380000,380000,0
|
|
20230615,181000,9330268000,380000,380000,380000,380000,0
|
|
20230615,180900,9330268000,380000,380000,380000,380000,0
|
|
20230615,180800,9330268000,380000,380000,380000,380000,0
|
|
20230615,180700,9330268000,380000,380000,380000,380000,0
|
|
20230615,180600,9330268000,380000,380000,380000,380000,0
|
|
20230615,180500,9330268000,380000,380000,380000,380000,0
|
|
20230615,180400,9330268000,380000,380000,380000,380000,0
|
|
20230615,180300,9330268000,380000,380000,380000,380000,0
|
|
20230615,180200,9330268000,380000,380000,380000,380000,0
|
|
20230615,180100,9330268000,380000,380000,380000,380000,0
|
|
20230615,180000,9330268000,380000,380000,380000,380000,0
|
|
20230615,175900,9330268000,380000,380000,380000,380000,0
|
|
20230615,175800,9330268000,380000,380000,380000,380000,0
|
|
20230615,175700,9330268000,380000,380000,380000,380000,0
|
|
20230615,175600,9330268000,380000,380000,380000,380000,0
|
|
20230615,175500,9330268000,380000,380000,380000,380000,0
|
|
20230615,175400,9330268000,380000,380000,380000,380000,0
|
|
20230615,175300,9330268000,380000,380000,380000,380000,0
|
|
20230615,175200,9330268000,380000,380000,380000,380000,0
|
|
20230615,175100,9330268000,380000,380000,380000,380000,0
|
|
20230615,175000,9330268000,380000,380000,380000,380000,0
|
|
20230615,174900,9330268000,380000,380000,380000,380000,1091
|
|
20230615,174800,9330268000,380000,380000,380000,380000,0
|
|
20230615,174700,9330268000,380000,380000,380000,380000,0
|
|
20230615,174600,9330268000,380000,380000,380000,380000,0
|
|
20230615,174500,9330268000,380000,380000,380000,380000,0
|
|
20230615,174400,9330268000,380000,380000,380000,380000,0
|
|
20230615,174300,9330268000,380000,380000,380000,380000,0
|
|
20230615,174200,9330268000,380000,380000,380000,380000,0
|
|
20230615,174100,9330268000,380000,380000,380000,380000,0
|
|
20230615,174000,9330268000,380000,380000,380000,380000,0
|
|
20230615,173900,9330268000,380000,380000,380000,380000,0
|
|
20230615,173800,9330268000,380000,380000,380000,380000,0
|
|
20230615,173700,9330268000,380000,380000,380000,380000,0
|
|
20230615,173600,9330268000,380000,380000,380000,380000,0
|
|
20230615,173500,9330268000,380000,380000,380000,380000,0
|
|
20230615,173400,9330268000,380000,380000,380000,380000,0
|
|
20230615,173300,9330268000,380000,380000,380000,380000,0
|
|
20230615,173200,9330268000,380000,380000,380000,380000,0
|
|
20230615,173100,9330268000,380000,380000,380000,380000,0
|
|
20230615,173000,9330268000,380000,380000,380000,380000,0
|
|
20230615,172900,9330268000,380000,380000,380000,380000,0
|
|
20230615,172800,9330268000,380000,380000,380000,380000,0
|
|
20230615,172700,9330268000,380000,380000,380000,380000,0
|
|
20230615,172600,9330268000,380000,380000,380000,380000,0
|
|
20230615,172500,9330268000,380000,380000,380000,380000,0
|
|
20230615,172400,9330268000,380000,380000,380000,380000,0
|
|
20230615,172300,9330268000,380000,380000,380000,380000,0
|
|
20230615,172200,9330268000,380000,380000,380000,380000,0
|
|
20230615,172100,9330268000,380000,380000,380000,380000,0
|
|
20230615,172000,9330268000,380000,380000,380000,380000,0
|
|
20230615,171900,9330268000,380000,380000,380000,380000,1091
|
|
20230615,171800,9330268000,380000,380000,380000,380000,0
|
|
20230615,171700,9330268000,380000,380000,380000,380000,0
|
|
20230615,171600,9330268000,380000,380000,380000,380000,0
|
|
20230615,171500,9330268000,380000,380000,380000,380000,0
|
|
20230615,171400,9330268000,380000,380000,380000,380000,0
|
|
20230615,171300,9330268000,380000,380000,380000,380000,0
|
|
20230615,171200,9330268000,380000,380000,380000,380000,0
|
|
20230615,171100,9330268000,380000,380000,380000,380000,0
|
|
20230615,171000,9330268000,380000,380000,380000,380000,0
|
|
20230615,170900,9330268000,380000,380000,380000,380000,0
|
|
20230615,170800,9330268000,380000,380000,380000,380000,0
|
|
20230615,170700,9330268000,380000,380000,380000,380000,0
|
|
20230615,170600,9330268000,380000,380000,380000,380000,0
|
|
20230615,170500,9330268000,380000,380000,380000,380000,0
|
|
20230615,170400,9330268000,380000,380000,380000,380000,0
|
|
20230615,170300,9330268000,380000,380000,380000,380000,0
|
|
20230615,170200,9330268000,380000,380000,380000,380000,0
|
|
20230615,170100,9330268000,380000,380000,380000,380000,0
|
|
20230615,170000,9330268000,380000,380000,380000,380000,0
|
|
20230615,165900,9330268000,380000,380000,380000,380000,0
|
|
20230615,165800,9330268000,380000,380000,380000,380000,0
|
|
20230615,165700,9330268000,380000,380000,380000,380000,0
|
|
20230615,165600,9330268000,380000,380000,380000,380000,0
|
|
20230615,165500,9330268000,380000,380000,380000,380000,0
|
|
20230615,165400,9330268000,380000,380000,380000,380000,0
|
|
20230615,165300,9330268000,380000,380000,380000,380000,0
|
|
20230615,165200,9330268000,380000,380000,380000,380000,0
|
|
20230615,165100,9330268000,380000,380000,380000,380000,0
|
|
20230615,165000,9330268000,380000,380000,380000,380000,0
|
|
20230615,164900,9330268000,380000,380000,380000,380000,1091
|
|
20230615,164800,9330268000,380000,380000,380000,380000,0
|
|
20230615,164700,9330268000,380000,380000,380000,380000,0
|
|
20230615,164600,9330268000,380000,380000,380000,380000,0
|
|
20230615,164500,9330268000,380000,380000,380000,380000,0
|
|
20230615,164400,9330268000,380000,380000,380000,380000,0
|
|
20230615,164300,9330268000,380000,380000,380000,380000,0
|
|
20230615,164200,9330268000,380000,380000,380000,380000,0
|
|
20230615,164100,9330268000,380000,380000,380000,380000,0
|
|
20230615,164000,9330268000,380000,380000,380000,380000,0
|
|
20230615,163900,9330268000,380000,380000,380000,380000,0
|
|
20230615,163800,9330268000,380000,380000,380000,380000,0
|
|
20230615,163700,9330268000,380000,380000,380000,380000,0
|
|
20230615,163600,9330268000,380000,380000,380000,380000,0
|
|
20230615,163500,9330268000,380000,380000,380000,380000,0
|
|
20230615,163400,9330268000,380000,380000,380000,380000,0
|
|
20230615,163300,9330268000,380000,380000,380000,380000,0
|
|
20230615,163200,9330268000,380000,380000,380000,380000,0
|
|
20230615,163100,9330268000,380000,380000,380000,380000,0
|
|
20230615,163000,9330268000,380000,380000,380000,380000,0
|
|
20230615,162900,9330268000,380000,380000,380000,380000,0
|
|
20230615,162800,9330268000,380000,380000,380000,380000,0
|
|
20230615,162700,9330268000,380000,380000,380000,380000,0
|
|
20230615,162600,9330268000,380000,380000,380000,380000,0
|
|
20230615,162500,9330268000,380000,380000,380000,380000,0
|
|
20230615,162400,9330268000,380000,380000,380000,380000,0
|
|
20230615,162300,9330268000,380000,380000,380000,380000,0
|
|
20230615,162200,9330268000,380000,380000,380000,380000,0
|
|
20230615,162100,9330268000,380000,380000,380000,380000,0
|
|
20230615,162000,9330268000,380000,380000,380000,380000,0
|
|
20230615,161900,9330268000,380000,380000,380000,380000,1091
|
|
20230615,161800,9330268000,380000,380000,380000,380000,0
|
|
20230615,161700,9330268000,380000,380000,380000,380000,0
|
|
20230615,161600,9330268000,380000,380000,380000,380000,0
|
|
20230615,161500,9330268000,380000,380000,380000,380000,0
|
|
20230615,161400,9330268000,380000,380000,380000,380000,0
|
|
20230615,161300,9330268000,380000,380000,380000,380000,0
|
|
20230615,161200,9330268000,380000,380000,380000,380000,0
|
|
20230615,161100,9330268000,380000,380000,380000,380000,0
|
|
20230615,161000,9330268000,380000,380000,380000,380000,0
|
|
20230615,160900,9330268000,380000,380000,380000,380000,0
|
|
20230615,160800,9330268000,380000,380000,380000,380000,0
|
|
20230615,160700,9330268000,380000,380000,380000,380000,0
|
|
20230615,160600,9330268000,380000,380000,380000,380000,0
|
|
20230615,160500,9330268000,380000,380000,380000,380000,0
|
|
20230615,160400,9330268000,380000,380000,380000,380000,0
|
|
20230615,160300,9330268000,380000,380000,380000,380000,0
|
|
20230615,160200,9330268000,380000,380000,380000,380000,0
|
|
20230615,160100,9330268000,380000,380000,380000,380000,0
|
|
20230615,160000,9330268000,380000,380000,380000,380000,0
|
|
20230615,155900,9330268000,380000,380000,380000,380000,0
|
|
20230615,155800,9330268000,380000,380000,380000,380000,0
|
|
20230615,155700,9330268000,380000,380000,380000,380000,0
|
|
20230615,155600,9330268000,380000,380000,380000,380000,0
|
|
20230615,155500,9330268000,380000,380000,380000,380000,0
|
|
20230615,155400,9330268000,380000,380000,380000,380000,0
|
|
20230615,155300,9330268000,380000,380000,380000,380000,0
|
|
20230615,155200,9330268000,380000,380000,380000,380000,0
|
|
20230615,155100,9330268000,380000,380000,380000,380000,0
|
|
20230615,155000,9330268000,380000,380000,380000,380000,0
|
|
20230615,154900,9330268000,380000,380000,380000,380000,1091
|
|
20230615,154800,9330268000,380000,380000,380000,380000,0
|
|
20230615,154700,9330268000,380000,380000,380000,380000,0
|
|
20230615,154600,9330268000,380000,380000,380000,380000,0
|
|
20230615,154500,9330268000,380000,380000,380000,380000,0
|
|
20230615,154400,9330268000,380000,380000,380000,380000,0
|
|
20230615,154300,9330268000,380000,380000,380000,380000,0
|
|
20230615,154200,9330268000,380000,380000,380000,380000,0
|
|
20230615,154100,9330268000,380000,380000,380000,380000,0
|
|
20230615,154000,9330268000,380000,380000,380000,380000,0
|
|
20230615,153900,9330268000,380000,380000,380000,380000,0
|
|
20230615,153800,9330268000,380000,380000,380000,380000,0
|
|
20230615,153700,9330268000,380000,380000,380000,380000,0
|
|
20230615,153600,9330268000,380000,380000,380000,380000,0
|
|
20230615,153500,9330268000,380000,380000,380000,380000,0
|
|
20230615,153400,9330268000,380000,380000,380000,380000,0
|
|
20230615,153300,9330268000,380000,380000,380000,380000,0
|
|
20230615,153200,9330268000,380000,380000,380000,380000,0
|
|
20230615,153100,9330268000,380000,380000,380000,380000,0
|
|
20230615,153000,9330268000,380000,380000,380000,380000,1091
|
|
20230615,152900,8915688000,380000,380000,380000,380000,0
|
|
20230615,152800,8915688000,380000,380000,380000,380000,0
|
|
20230615,152700,8915688000,380000,380000,380000,380000,0
|
|
20230615,152600,8915688000,380000,380000,380000,380000,0
|
|
20230615,152500,8915688000,380000,380000,380000,380000,0
|
|
20230615,152400,8915688000,380000,380000,380000,380000,0
|
|
20230615,152300,8915688000,380000,380000,380000,380000,0
|
|
20230615,152200,8915688000,380000,380000,380000,380000,0
|
|
20230615,152100,8915688000,380000,380000,380000,380000,0
|
|
20230615,152000,8915688000,380000,380000,380000,380000,0
|
|
20230615,151900,8915688000,380000,380000,380000,380000,54
|
|
20230615,151800,8895168000,380000,379500,380000,379500,22
|
|
20230615,151700,8886817500,379500,380000,380000,379000,76
|
|
20230615,151600,8857970500,380000,379500,380000,379000,53
|
|
20230615,151500,8837847500,379500,380500,380500,379000,181
|
|
20230615,151400,8769192000,380500,380000,380500,380000,82
|
|
20230615,151300,8738021500,380000,379500,380000,379500,43
|
|
20230615,151200,8721682000,380000,380000,380000,379500,88
|
|
20230615,151100,8688242500,380000,380000,380000,379500,9
|
|
20230615,151000,8684824000,379500,379500,380000,379000,79
|
|
20230615,150900,8654844000,379500,379000,380000,379000,88
|
|
20230615,150800,8621455000,379000,379000,379500,379000,31
|
|
20230615,150700,8609701500,379500,380000,380000,379500,47
|
|
20230615,150600,8591859500,379500,379000,380000,379000,66
|
|
20230615,150500,8566812000,379500,379000,379500,379000,89
|
|
20230615,150400,8533041500,379000,379500,379500,379000,39
|
|
20230615,150300,8518252000,379000,379500,379500,379000,65
|
|
20230615,150200,8493602500,379000,379500,379500,379000,21
|
|
20230615,150100,8485640000,379000,379000,379500,379000,33
|
|
20230615,150000,8473129500,379000,379000,379500,379000,63
|
|
20230615,145900,8449237000,379000,379500,379500,379000,25
|
|
20230615,145800,8439757500,379500,379500,379500,379000,92
|
|
20230615,145700,8404864500,379500,380000,380000,379500,60
|
|
20230615,145600,8382087000,379500,380000,380000,379500,21
|
|
20230615,145500,8374113000,379500,380000,380000,379500,61
|
|
20230615,145400,8350956000,380000,379500,380000,379000,65
|
|
20230615,145300,8326293000,379500,379000,379500,379000,30
|
|
20230615,145200,8314920000,379000,379500,379500,379000,40
|
|
20230615,145100,8299754000,379000,379500,380000,379000,42
|
|
20230615,145000,8283823500,379500,379500,379500,379000,73
|
|
20230615,144900,8256133500,379500,379500,380000,379500,38
|
|
20230615,144800,8241708000,379500,379500,380000,379500,64
|
|
20230615,144700,8217410000,379500,378500,379500,378500,190
|
|
20230615,144600,8145369000,379000,378000,379000,378000,147
|
|
20230615,144500,8089722500,378000,378500,378500,378000,43
|
|
20230615,144400,8073464000,378000,378000,378500,377500,101
|
|
20230615,144300,8035287000,378000,377500,378500,377500,59
|
|
20230615,144200,8012991500,378000,377500,378500,377500,88
|
|
20230615,144100,7979744500,378000,377500,378500,377500,93
|
|
20230615,144000,7944597500,377500,378000,378500,377500,73
|
|
20230615,143900,7917005500,378000,378000,378500,377500,121
|
|
20230615,143800,7871271000,378000,378000,378500,378000,74
|
|
20230615,143700,7843295000,378000,378000,378000,377500,98
|
|
20230615,143600,7806269500,377500,378500,378500,377500,87
|
|
20230615,143500,7773401500,378000,378000,378500,378000,118
|
|
20230615,143400,7728795000,378500,378000,378500,378000,78
|
|
20230615,143300,7699304000,378500,378500,378500,378000,46
|
|
20230615,143200,7681909000,378500,378500,378500,378000,48
|
|
20230615,143100,7663761000,378500,378000,378500,377500,47
|
|
20230615,143000,7646004000,378000,378000,378500,377500,37
|
|
20230615,142900,7632025500,378000,378000,378500,377500,41
|
|
20230615,142800,7616537500,378000,378000,378500,377500,53
|
|
20230615,142700,7596514000,378000,378000,378500,378000,70
|
|
20230615,142600,7570049000,378000,377500,378000,377500,64
|
|
20230615,142500,7545874500,377500,377500,378000,377500,49
|
|
20230615,142400,7527368500,377500,378000,378500,377500,38
|
|
20230615,142300,7513004000,378000,378000,378500,378000,66
|
|
20230615,142200,7488046500,378000,378000,378500,378000,38
|
|
20230615,142100,7473680000,378500,377500,378500,377500,88
|
|
20230615,142000,7440441000,377500,378500,378500,377500,49
|
|
20230615,141900,7421930000,377500,377500,378000,377500,55
|
|
20230615,141800,7401160000,377500,377500,378000,377500,65
|
|
20230615,141700,7376618500,377500,377500,378500,377500,84
|
|
20230615,141600,7344881000,378000,378000,378000,377500,89
|
|
20230615,141500,7311270500,378000,377500,378000,377500,86
|
|
20230615,141400,7278796000,377500,378000,378000,377500,113
|
|
20230615,141300,7236117000,377500,378000,378000,377500,109
|
|
20230615,141200,7194954000,377500,378000,378000,377500,66
|
|
20230615,141100,7170029500,377500,378000,378500,377500,133
|
|
20230615,141000,7119777000,378000,378500,378500,378000,84
|
|
20230615,140900,7088019000,378500,378500,378500,378000,117
|
|
20230615,140800,7043750500,378500,378500,379000,378000,39
|
|
20230615,140700,7028984000,378000,378000,379000,378000,88
|
|
20230615,140600,6995681000,378000,378500,378500,378000,28
|
|
20230615,140500,6985093000,378000,378500,378500,378000,89
|
|
20230615,140400,6951424000,378500,378500,378500,378000,50
|
|
20230615,140300,6932519500,378500,378000,378500,377500,59
|
|
20230615,140200,6910222000,377500,377500,378000,377500,38
|
|
20230615,140100,6895872000,377500,378000,378000,377500,154
|
|
20230615,140000,6837729000,378000,377500,378000,377500,74
|
|
20230615,135900,6809788500,378000,378000,378000,377500,33
|
|
20230615,135800,6797321500,377500,378000,378000,377500,65
|
|
20230615,135700,6772777000,378000,378000,378500,377500,103
|
|
20230615,135600,6733854000,378000,378500,378500,378000,70
|
|
20230615,135500,6707390500,378500,378000,378500,378000,44
|
|
20230615,135400,6690751000,378000,378500,378500,378000,46
|
|
20230615,135300,6673358500,378000,378000,378500,378000,56
|
|
20230615,135200,6652185500,378000,378500,378500,378000,62
|
|
20230615,135100,6628743500,378000,377500,378000,377500,82
|
|
20230615,135000,6597771000,378000,378000,378000,377500,305
|
|
20230615,134900,6482591000,378000,378000,378000,377500,60
|
|
20230615,134800,6459930000,378000,378000,378000,377500,64
|
|
20230615,134700,6435757500,378000,378000,378500,377500,152
|
|
20230615,134600,6378303500,378000,378000,378500,378000,159
|
|
20230615,134500,6318195500,378500,378500,378500,378000,66
|
|
20230615,134400,6293242000,378000,378000,378500,378000,108
|
|
20230615,134300,6252389000,378500,378000,378500,378000,79
|
|
20230615,134200,6222522000,378500,378000,378500,378000,72
|
|
20230615,134100,6195302000,378000,378500,378500,378000,49
|
|
20230615,134000,6176768500,378500,378000,378500,378000,60
|
|
20230615,133900,6154083000,378500,378000,378500,378000,44
|
|
20230615,133800,6137442000,378500,378000,378500,378000,39
|
|
20230615,133700,6122691500,378000,378000,378500,378000,46
|
|
20230615,133600,6105301000,378500,378500,378500,378000,193
|
|
20230615,133500,6032262000,378500,378500,378500,378000,92
|
|
20230615,133400,5997483000,378500,378000,378500,378000,80
|
|
20230615,133300,5967239000,378500,378500,378500,378000,50
|
|
20230615,133200,5948333500,378500,378000,378500,378000,73
|
|
20230615,133100,5920738000,378000,378000,378500,378000,66
|
|
20230615,133000,5895783500,378000,378500,379000,378000,533
|
|
20230615,132900,5694043000,378500,379000,379000,378500,61
|
|
20230615,132800,5670952500,379000,379000,379000,378500,24
|
|
20230615,132700,5661866000,379000,378500,379000,378500,77
|
|
20230615,132600,5632710500,379000,379000,379000,378500,166
|
|
20230615,132500,5569801000,379000,379000,379500,379000,57
|
|
20230615,132400,5548197000,379500,379500,379500,379000,106
|
|
20230615,132300,5507986000,379000,379000,379500,379000,41
|
|
20230615,132200,5492446500,379000,379000,379000,379000,147
|
|
20230615,132100,5436733500,379500,379000,379500,379000,35
|
|
20230615,132000,5423467000,379000,379000,379000,379000,182
|
|
20230615,131900,5354489000,379000,379000,379500,379000,34
|
|
20230615,131800,5341602000,379500,379000,379500,379000,17
|
|
20230615,131700,5335158500,379000,379500,379500,379000,13
|
|
20230615,131600,5330225500,379000,379500,379500,379000,36
|
|
20230615,131500,5316576000,379000,379000,379500,379000,16
|
|
20230615,131400,5310511500,379500,379000,379500,379000,17
|
|
20230615,131300,5304066000,379000,379500,379500,379000,19
|
|
20230615,131200,5296862500,379500,379500,379500,379500,4
|
|
20230615,131100,5295344500,379500,379500,379500,379000,25
|
|
20230615,131000,5285867500,379500,380000,380000,379000,44
|
|
20230615,130900,5269179500,379500,380000,380000,379500,17
|
|
20230615,130800,5262725500,379500,379500,379500,379500,192
|
|
20230615,130700,5189861500,380000,380000,380000,380000,8
|
|
20230615,130600,5186821500,380000,380000,380000,379500,47
|
|
20230615,130500,5168969000,380000,380000,380000,380000,50
|
|
20230615,130400,5149969000,380000,379500,380000,379500,47
|
|
20230615,130300,5132112000,380000,380000,380000,379500,31
|
|
20230615,130200,5120340000,380000,380000,380000,379500,7
|
|
20230615,130100,5117680500,379500,379500,380000,379500,20
|
|
20230615,130000,5110090000,380000,380000,380000,380000,3
|
|
20230615,125900,5108950000,380000,380000,380000,379500,21
|
|
20230615,125800,5100977000,379500,380000,380000,379500,17
|
|
20230615,125700,5094525000,380000,379500,380000,379500,23
|
|
20230615,125600,5085791000,379500,379500,379500,379500,0
|
|
20230615,125500,5085791000,379500,379500,380000,379500,13
|
|
20230615,125400,5080856500,380000,380000,380000,379500,18
|
|
20230615,125300,5074023500,380000,379500,380000,379500,20
|
|
20230615,125200,5066431500,380000,380000,380000,379500,26
|
|
20230615,125100,5056554500,379500,380000,380000,379500,16
|
|
20230615,125000,5050476500,380000,379500,380000,379500,60
|
|
20230615,124900,5027699000,380000,380000,380000,380000,14
|
|
20230615,124800,5022379000,379500,379500,380000,379500,11
|
|
20230615,124700,5018203000,379500,380000,380000,379500,32
|
|
20230615,124600,5006057000,380000,380000,380000,380000,2
|
|
20230615,124500,5005297000,379500,380000,380000,379500,25
|
|
20230615,124400,4995808500,379500,379500,379500,379500,6
|
|
20230615,124300,4993531500,379500,379500,379500,379500,6
|
|
20230615,124200,4991254500,379500,380500,380500,379500,65
|
|
20230615,124100,4966563500,380500,380500,380500,380500,1
|
|
20230615,124000,4966183000,380000,380500,380500,380000,11
|
|
20230615,123900,4962001000,380000,380500,380500,380000,9
|
|
20230615,123800,4958580000,380500,380500,380500,380000,19
|
|
20230615,123700,4951359000,380000,380000,380000,380000,16
|
|
20230615,123600,4945279000,380000,380000,380500,380000,69
|
|
20230615,123500,4919057500,380500,380000,380500,380000,4
|
|
20230615,123400,4917537000,380000,380500,380500,380000,62
|
|
20230615,123300,4893957000,380000,380500,380500,380000,20
|
|
20230615,123200,4886355500,380500,380000,380500,379500,40
|
|
20230615,123100,4871156500,380000,380000,380000,379500,26
|
|
20230615,123000,4861283500,380000,380000,380000,380000,3
|
|
20230615,122900,4860143500,379500,379500,380000,379500,22
|
|
20230615,122800,4851793500,380000,380000,380000,380000,25
|
|
20230615,122700,4842293500,379500,379500,379500,379500,0
|
|
20230615,122600,4842293500,379500,380000,380000,379500,45
|
|
20230615,122500,4825205000,380000,380000,380000,379500,43
|
|
20230615,122400,4808880000,379500,380000,380000,379500,33
|
|
20230615,122300,4796352000,380000,380000,380000,380000,1
|
|
20230615,122200,4795972000,379500,379500,379500,379500,14
|
|
20230615,122100,4790659000,380000,380000,380000,379500,23
|
|
20230615,122000,4781926500,379500,379500,379500,379500,1
|
|
20230615,121900,4781547000,379500,379500,379500,379500,34
|
|
20230615,121800,4768644000,379500,380000,380000,379500,36
|
|
20230615,121700,4754969000,380000,380000,380000,380000,1
|
|
20230615,121600,4754589000,380000,380500,380500,380000,32
|
|
20230615,121500,4742428000,380000,379500,380000,379500,15
|
|
20230615,121400,4736735000,380000,380000,380000,380000,9
|
|
20230615,121300,4733315000,380000,380000,380000,379500,19
|
|
20230615,121200,4726099500,380000,380500,380500,380000,87
|
|
20230615,121100,4693036500,380500,380500,380500,380500,4
|
|
20230615,121000,4691514500,381000,381500,381500,381000,2
|
|
20230615,120900,4690752000,381500,380500,381500,380500,66
|
|
20230615,120800,4665604500,380000,380500,380500,380000,12
|
|
20230615,120700,4661043000,380500,380500,380500,380500,6
|
|
20230615,120600,4658760000,380500,380500,380500,380000,11
|
|
20230615,120500,4654575500,380000,380500,380500,380000,21
|
|
20230615,120400,4646593500,380500,381000,381000,380500,2
|
|
20230615,120300,4645832000,381000,380000,381000,380000,27
|
|
20230615,120200,4635565500,380500,380500,380500,380500,7
|
|
20230615,120100,4632902000,380500,380000,380500,380000,23
|
|
20230615,120000,4624155500,380000,380500,380500,380000,24
|
|
20230615,115900,4615034500,380000,380000,380500,380000,16
|
|
20230615,115800,4608953000,380500,380500,380500,380000,3
|
|
20230615,115700,4607812000,380000,380500,380500,380000,27
|
|
20230615,115600,4597543500,380500,380500,380500,380000,18
|
|
20230615,115500,4590701000,380500,380500,381000,380500,66
|
|
20230615,115400,4565587500,381000,381000,381000,381000,11
|
|
20230615,115300,4561396500,381500,381000,381500,381000,80
|
|
20230615,115200,4530898000,381000,381000,381000,380500,47
|
|
20230615,115100,4512995500,380500,380500,380500,380500,55
|
|
20230615,115000,4492068000,380500,380500,380500,380500,9
|
|
20230615,114900,4488643500,380500,380000,381000,380000,23
|
|
20230615,114800,4479898000,380500,380500,380500,380500,10
|
|
20230615,114700,4476093000,380000,380500,380500,380000,14
|
|
20230615,114600,4470771500,381000,381000,381000,381000,1
|
|
20230615,114500,4470390500,380500,380000,380500,380000,11
|
|
20230615,114400,4466205500,380500,380000,380500,380000,71
|
|
20230615,114300,4439225000,380000,380000,380000,380000,7
|
|
20230615,114200,4436565000,380000,379500,380000,379500,126
|
|
20230615,114100,4388716500,380000,380000,380000,380000,8
|
|
20230615,114000,4385676500,379500,380000,380000,379500,18
|
|
20230615,113900,4378843000,380000,380000,380000,379500,24
|
|
20230615,113800,4369730000,380000,379500,380000,379500,8
|
|
20230615,113700,4366693500,379500,380000,380000,379500,14
|
|
20230615,113600,4361380000,379500,379500,379500,379500,14
|
|
20230615,113500,4356067000,380000,379500,380000,379000,29
|
|
20230615,113400,4345061500,379500,379500,379500,379000,25
|
|
20230615,113300,4335583000,379500,379000,379500,379000,18
|
|
20230615,113200,4328759000,379000,379500,379500,379000,54
|
|
20230615,113100,4308285500,379000,379500,379500,379000,37
|
|
20230615,113000,4294256500,379000,379500,379500,379000,19
|
|
20230615,112900,4287053000,379000,379500,379500,379000,64
|
|
20230615,112800,4262771000,379500,379500,379500,379500,66
|
|
20230615,112700,4237724000,379500,379000,379500,379000,42
|
|
20230615,112600,4221801500,379500,379500,379500,379000,22
|
|
20230615,112500,4213462000,379500,379500,379500,379500,176
|
|
20230615,112400,4146670000,380000,380000,380000,379500,10
|
|
20230615,112300,4142873000,379500,380000,380000,379500,28
|
|
20230615,112200,4132246500,380000,379500,380000,379500,9
|
|
20230615,112100,4128830000,379500,379500,380000,379000,47
|
|
20230615,112000,4110996000,379500,379000,379500,379000,77
|
|
20230615,111900,4081788000,379500,379000,379500,379000,18
|
|
20230615,111800,4074964000,379000,379500,379500,379000,19
|
|
20230615,111700,4067762500,379000,379000,379500,379000,40
|
|
20230615,111600,4052590000,379500,379000,379500,379000,85
|
|
20230615,111500,4020356000,379000,379000,379500,379000,290
|
|
20230615,111400,3910445500,379000,379500,379500,379000,46
|
|
20230615,111300,3892994000,379500,379500,379500,379500,259
|
|
20230615,111200,3794703500,380000,380000,380000,379500,61
|
|
20230615,111100,3771553000,380000,380000,380000,380000,64
|
|
20230615,111000,3747233000,380000,379500,380000,379500,58
|
|
20230615,110900,3725220000,379500,379500,380000,379500,12
|
|
20230615,110800,3720665500,380000,380000,380000,380000,2
|
|
20230615,110700,3719905500,380000,379500,380000,379500,126
|
|
20230615,110600,3672087500,379500,379500,379500,379000,18
|
|
20230615,110500,3665261500,379000,379000,379000,378500,34
|
|
20230615,110400,3652381500,379000,379000,379000,378500,26
|
|
20230615,110300,3642530500,379000,379000,379500,379000,119
|
|
20230615,110200,3597428000,379000,380000,380500,379000,982
|
|
20230615,110100,3224460000,380000,380500,380500,380000,54
|
|
20230615,110000,3203936000,380500,380000,381000,380000,21
|
|
20230615,105900,3195952000,380500,381000,381000,380000,20
|
|
20230615,105800,3188340000,381000,381500,381500,380500,348
|
|
20230615,105700,3055914500,381000,381000,381000,380500,38
|
|
20230615,105600,3041443500,381000,380500,381000,380500,23
|
|
20230615,105500,3032685500,381000,381000,381500,381000,20
|
|
20230615,105400,3025065000,380500,381000,381000,380500,24
|
|
20230615,105300,3015928000,381000,381500,381500,381000,39
|
|
20230615,105200,3001065000,381000,381000,381000,381000,6
|
|
20230615,105100,2998779000,381000,381000,381500,381000,43
|
|
20230615,105000,2982395500,381500,381500,381500,381500,5
|
|
20230615,104900,2980488000,381000,381000,381500,381000,63
|
|
20230615,104800,2956481500,381500,381000,381500,381000,87
|
|
20230615,104700,2923332000,381500,381500,381500,381500,3
|
|
20230615,104600,2922187500,381500,381000,381500,380500,155
|
|
20230615,104500,2863140000,381000,381500,381500,380500,387
|
|
20230615,104400,2715710500,381000,381500,381500,381000,184
|
|
20230615,104300,2645602000,381500,381500,382000,381500,122
|
|
20230615,104200,2599058500,381500,382000,382000,381000,479
|
|
20230615,104100,2416139500,382000,382500,382500,382000,121
|
|
20230615,104000,2369908000,382500,382500,382500,382500,6
|
|
20230615,103900,2367613000,382000,382000,382500,382000,31
|
|
20230615,103800,2355766500,382500,382500,382500,382000,24
|
|
20230615,103700,2346592000,382500,382500,382500,382000,48
|
|
20230615,103600,2328240000,382500,382500,382500,382000,62
|
|
20230615,103500,2304533000,382500,382500,382500,382000,35
|
|
20230615,103400,2291148500,382500,382000,382500,382000,18
|
|
20230615,103300,2284270000,382000,382500,382500,382000,75
|
|
20230615,103200,2255601500,382500,383000,383000,382500,47
|
|
20230615,103100,2237621500,383000,382000,383000,382000,64
|
|
20230615,103000,2213151500,383000,382500,383000,382500,179
|
|
20230615,102900,2144673000,382500,383000,383000,382500,17
|
|
20230615,102800,2138163500,382500,383000,383000,382500,27
|
|
20230615,102700,2127834500,383000,383000,383000,382500,46
|
|
20230615,102600,2110217500,383000,383000,383000,382500,56
|
|
20230615,102500,2088786500,383000,382500,383000,382500,41
|
|
20230615,102400,2073098000,382500,382500,383000,382500,79
|
|
20230615,102300,2042879500,382500,383000,383500,382500,292
|
|
20230615,102200,1931056500,383000,383500,383500,383000,52
|
|
20230615,102100,1911127500,383500,383500,384000,383000,252
|
|
20230615,102000,1814505000,384000,384000,384000,383500,34
|
|
20230615,101900,1801457000,383500,384000,384000,383500,29
|
|
20230615,101800,1790326500,384000,384000,384000,384000,266
|
|
20230615,101700,1688182500,385000,384500,385000,384000,119
|
|
20230615,101600,1642442000,384500,384500,384500,384500,8
|
|
20230615,101500,1639366000,384500,384000,385000,384000,56
|
|
20230615,101400,1617829000,384000,384500,384500,384000,21
|
|
20230615,101300,1609760000,384000,384500,384500,384000,40
|
|
20230615,101200,1594397500,384500,384500,384500,384000,301
|
|
20230615,101100,1478669000,385000,384500,385000,384500,14
|
|
20230615,101000,1473284000,385000,385000,385000,385000,14
|
|
20230615,100900,1467894000,384500,385000,385000,384500,45
|
|
20230615,100800,1450585000,385000,385000,385000,385000,7
|
|
20230615,100700,1447890000,385000,385000,385000,384500,119
|
|
20230615,100600,1402076500,385000,385000,385000,385000,153
|
|
20230615,100500,1343171500,385000,385500,385500,385000,4
|
|
20230615,100400,1341630000,385500,385500,385500,385000,84
|
|
20230615,100300,1309266000,385500,385500,385500,385500,13
|
|
20230615,100200,1304254500,385500,385500,385500,385500,18
|
|
20230615,100100,1297315500,385500,385000,385500,385000,67
|
|
20230615,100000,1271516500,385500,385000,385500,385000,10
|
|
20230615,095900,1267664500,385000,385500,385500,385000,15
|
|
20230615,095800,1261884500,385500,385000,385500,385000,60
|
|
20230615,095700,1238781500,385500,385500,385500,385500,0
|
|
20230615,095600,1238781500,385500,385500,385500,385500,8
|
|
20230615,095500,1235697500,385500,385500,385500,385500,5
|
|
20230615,095400,1233770000,385500,385000,385500,385000,18
|
|
20230615,095300,1226831500,385000,385500,385500,385000,9
|
|
20230615,095200,1223362500,385500,385500,385500,385000,54
|
|
20230615,095100,1202568500,385000,386000,386000,385000,215
|
|
20230615,095000,1119687000,386000,386000,386500,386000,16
|
|
20230615,094900,1113510500,386500,386000,386500,385500,13
|
|
20230615,094800,1108497000,386000,386000,386000,386000,11
|
|
20230615,094700,1104251000,386000,386000,386500,386000,30
|
|
20230615,094600,1092669000,386000,386500,386500,386000,6
|
|
20230615,094500,1090350500,386500,386000,386500,386000,54
|
|
20230615,094400,1069505000,386000,386000,386500,386000,46
|
|
20230615,094300,1051747500,386500,386500,386500,386000,251
|
|
20230615,094200,954736500,387000,386500,387000,386500,14
|
|
20230615,094100,949324500,386500,386500,387000,386500,16
|
|
20230615,094000,943140000,386500,387000,387000,386500,29
|
|
20230615,093900,931929000,387000,387000,387000,387000,10
|
|
20230615,093800,928059000,387000,386500,387000,386500,14
|
|
20230615,093700,922643500,386500,386500,386500,386500,2
|
|
20230615,093600,921870500,387000,387000,387000,386500,48
|
|
20230615,093500,903305500,387500,388000,388000,387000,20
|
|
20230615,093400,895558000,387500,387000,387500,387000,9
|
|
20230615,093300,892074000,387000,387500,387500,387000,22
|
|
20230615,093200,883549500,388000,388000,388000,387500,7
|
|
20230615,093100,880835500,388000,387500,388000,387500,19
|
|
20230615,093000,873469000,386000,386500,387000,386000,45
|
|
20230615,092900,856084500,386500,387000,387000,386500,5
|
|
20230615,092800,854151500,387000,386500,387000,386500,2
|
|
20230615,092700,853378000,387000,386500,387000,386500,18
|
|
20230615,092600,846420000,387000,387000,387000,386500,26
|
|
20230615,092500,836368000,386500,387000,387000,386500,8
|
|
20230615,092400,833275000,387000,386500,387000,386500,32
|
|
20230615,092300,820902000,386500,387000,387000,386500,20
|
|
20230615,092200,813169500,387000,387500,387500,386500,18
|
|
20230615,092100,806199500,387500,386500,388000,386500,21
|
|
20230615,092000,798064500,388000,386000,388000,386000,205
|
|
20230615,091900,718890500,386000,386000,386000,386000,10
|
|
20230615,091800,715030500,386000,386000,386000,385500,13
|
|
20230615,091700,710013000,385500,386000,386000,385500,24
|
|
20230615,091600,700758000,386000,385500,386000,385500,23
|
|
20230615,091500,691880500,386000,386000,386000,385500,27
|
|
20230615,091400,681469500,386000,385500,386000,385500,21
|
|
20230615,091300,673371000,385500,385000,386000,385000,69
|
|
20230615,091200,646796500,385500,385500,387000,385000,46
|
|
20230615,091100,629055000,385000,385000,385000,384500,44
|
|
20230615,091000,612116500,385000,385500,385500,385000,288
|
|
20230615,090900,501222000,385500,385500,386000,385000,89
|
|
20230615,090800,466929000,385500,385500,385500,385000,37
|
|
20230615,090700,452668000,385500,385500,385500,385000,78
|
|
20230615,090600,422601500,385500,386500,387000,385500,198
|
|
20230615,090500,346143000,385000,385000,386500,385000,118
|
|
20230615,090400,300692500,385000,386000,386000,385000,140
|
|
20230615,090300,246742000,386000,385500,386000,385500,16
|
|
20230615,090200,240569500,385500,386000,386000,385000,146
|
|
20230615,090100,184274000,386000,386000,387500,385500,60
|
|
20230615,090000,161119000,386000,389500,389500,386000,414
|