629 lines
35 KiB
CSV
629 lines
35 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230619,192600,9475434500,394000,394000,394000,394000,393
|
|
20230619,192500,9475434500,394000,394000,394000,394000,0
|
|
20230619,192400,9475434500,394000,394000,394000,394000,0
|
|
20230619,192300,9475434500,394000,394000,394000,394000,0
|
|
20230619,192200,9475434500,394000,394000,394000,394000,0
|
|
20230619,192100,9475434500,394000,394000,394000,394000,0
|
|
20230619,192000,9475434500,394000,394000,394000,394000,0
|
|
20230619,191900,9475434500,394000,394000,394000,394000,0
|
|
20230619,191800,9475434500,394000,394000,394000,394000,0
|
|
20230619,191700,9475434500,394000,394000,394000,394000,0
|
|
20230619,191600,9475434500,394000,394000,394000,394000,0
|
|
20230619,191500,9475434500,394000,394000,394000,394000,0
|
|
20230619,191400,9475434500,394000,394000,394000,394000,0
|
|
20230619,191300,9475434500,394000,394000,394000,394000,0
|
|
20230619,191200,9475434500,394000,394000,394000,394000,0
|
|
20230619,191100,9475434500,394000,394000,394000,394000,0
|
|
20230619,191000,9475434500,394000,394000,394000,394000,0
|
|
20230619,190900,9475434500,394000,394000,394000,394000,0
|
|
20230619,190800,9475434500,394000,394000,394000,394000,0
|
|
20230619,190700,9475434500,394000,394000,394000,394000,0
|
|
20230619,190600,9475434500,394000,394000,394000,394000,0
|
|
20230619,190500,9475434500,394000,394000,394000,394000,0
|
|
20230619,190400,9475434500,394000,394000,394000,394000,0
|
|
20230619,190300,9475434500,394000,394000,394000,394000,0
|
|
20230619,190200,9475434500,394000,394000,394000,394000,0
|
|
20230619,190100,9475434500,394000,394000,394000,394000,0
|
|
20230619,190000,9475434500,394000,394000,394000,394000,0
|
|
20230619,185900,9475434500,394000,394000,394000,394000,0
|
|
20230619,185800,9475434500,394000,394000,394000,394000,0
|
|
20230619,185700,9475434500,394000,394000,394000,394000,0
|
|
20230619,185600,9475434500,394000,394000,394000,394000,393
|
|
20230619,185500,9475434500,394000,394000,394000,394000,0
|
|
20230619,185400,9475434500,394000,394000,394000,394000,0
|
|
20230619,185300,9475434500,394000,394000,394000,394000,0
|
|
20230619,185200,9475434500,394000,394000,394000,394000,0
|
|
20230619,185100,9475434500,394000,394000,394000,394000,0
|
|
20230619,185000,9475434500,394000,394000,394000,394000,0
|
|
20230619,184900,9475434500,394000,394000,394000,394000,0
|
|
20230619,184800,9475434500,394000,394000,394000,394000,0
|
|
20230619,184700,9475434500,394000,394000,394000,394000,0
|
|
20230619,184600,9475434500,394000,394000,394000,394000,0
|
|
20230619,184500,9475434500,394000,394000,394000,394000,0
|
|
20230619,184400,9475434500,394000,394000,394000,394000,0
|
|
20230619,184300,9475434500,394000,394000,394000,394000,0
|
|
20230619,184200,9475434500,394000,394000,394000,394000,0
|
|
20230619,184100,9475434500,394000,394000,394000,394000,0
|
|
20230619,184000,9475434500,394000,394000,394000,394000,0
|
|
20230619,183900,9475434500,394000,394000,394000,394000,0
|
|
20230619,183800,9475434500,394000,394000,394000,394000,0
|
|
20230619,183700,9475434500,394000,394000,394000,394000,0
|
|
20230619,183600,9475434500,394000,394000,394000,394000,0
|
|
20230619,183500,9475434500,394000,394000,394000,394000,0
|
|
20230619,183400,9475434500,394000,394000,394000,394000,0
|
|
20230619,183300,9475434500,394000,394000,394000,394000,0
|
|
20230619,183200,9475434500,394000,394000,394000,394000,0
|
|
20230619,183100,9475434500,394000,394000,394000,394000,0
|
|
20230619,183000,9475434500,394000,394000,394000,394000,0
|
|
20230619,182900,9475434500,394000,394000,394000,394000,0
|
|
20230619,182800,9475434500,394000,394000,394000,394000,0
|
|
20230619,182700,9475434500,394000,394000,394000,394000,0
|
|
20230619,182600,9475434500,394000,394000,394000,394000,393
|
|
20230619,182500,9475434500,394000,394000,394000,394000,0
|
|
20230619,182400,9475434500,394000,394000,394000,394000,0
|
|
20230619,182300,9475434500,394000,394000,394000,394000,0
|
|
20230619,182200,9475434500,394000,394000,394000,394000,0
|
|
20230619,182100,9475434500,394000,394000,394000,394000,0
|
|
20230619,182000,9475434500,394000,394000,394000,394000,0
|
|
20230619,181900,9475434500,394000,394000,394000,394000,0
|
|
20230619,181800,9475434500,394000,394000,394000,394000,0
|
|
20230619,181700,9475434500,394000,394000,394000,394000,0
|
|
20230619,181600,9475434500,394000,394000,394000,394000,0
|
|
20230619,181500,9475434500,394000,394000,394000,394000,0
|
|
20230619,181400,9475434500,394000,394000,394000,394000,0
|
|
20230619,181300,9475434500,394000,394000,394000,394000,0
|
|
20230619,181200,9475434500,394000,394000,394000,394000,0
|
|
20230619,181100,9475434500,394000,394000,394000,394000,0
|
|
20230619,181000,9475434500,394000,394000,394000,394000,0
|
|
20230619,180900,9475434500,394000,394000,394000,394000,0
|
|
20230619,180800,9475434500,394000,394000,394000,394000,0
|
|
20230619,180700,9475434500,394000,394000,394000,394000,0
|
|
20230619,180600,9475434500,394000,394000,394000,394000,0
|
|
20230619,180500,9475434500,394000,394000,394000,394000,0
|
|
20230619,180400,9475434500,394000,394000,394000,394000,0
|
|
20230619,180300,9475434500,394000,394000,394000,394000,0
|
|
20230619,180200,9475434500,394000,394000,394000,394000,0
|
|
20230619,180100,9475434500,394000,394000,394000,394000,0
|
|
20230619,180000,9475434500,394000,394000,394000,394000,0
|
|
20230619,175900,9475434500,394000,394000,394000,394000,0
|
|
20230619,175800,9475434500,394000,394000,394000,394000,0
|
|
20230619,175700,9475434500,394000,394000,394000,394000,0
|
|
20230619,175600,9475434500,394000,394000,394000,394000,393
|
|
20230619,175500,9475434500,394000,394000,394000,394000,0
|
|
20230619,175400,9475434500,394000,394000,394000,394000,0
|
|
20230619,175300,9475434500,394000,394000,394000,394000,0
|
|
20230619,175200,9475434500,394000,394000,394000,394000,0
|
|
20230619,175100,9475434500,394000,394000,394000,394000,0
|
|
20230619,175000,9475434500,394000,394000,394000,394000,0
|
|
20230619,174900,9475434500,394000,394000,394000,394000,0
|
|
20230619,174800,9475434500,394000,394000,394000,394000,0
|
|
20230619,174700,9475434500,394000,394000,394000,394000,0
|
|
20230619,174600,9475434500,394000,394000,394000,394000,0
|
|
20230619,174500,9475434500,394000,394000,394000,394000,0
|
|
20230619,174400,9475434500,394000,394000,394000,394000,0
|
|
20230619,174300,9475434500,394000,394000,394000,394000,0
|
|
20230619,174200,9475434500,394000,394000,394000,394000,0
|
|
20230619,174100,9475434500,394000,394000,394000,394000,0
|
|
20230619,174000,9475434500,394000,394000,394000,394000,0
|
|
20230619,173900,9475434500,394000,394000,394000,394000,0
|
|
20230619,173800,9475434500,394000,394000,394000,394000,0
|
|
20230619,173700,9475434500,394000,394000,394000,394000,0
|
|
20230619,173600,9475434500,394000,394000,394000,394000,0
|
|
20230619,173500,9475434500,394000,394000,394000,394000,0
|
|
20230619,173400,9475434500,394000,394000,394000,394000,0
|
|
20230619,173300,9475434500,394000,394000,394000,394000,0
|
|
20230619,173200,9475434500,394000,394000,394000,394000,0
|
|
20230619,173100,9475434500,394000,394000,394000,394000,0
|
|
20230619,173000,9475434500,394000,394000,394000,394000,0
|
|
20230619,172900,9475434500,394000,394000,394000,394000,0
|
|
20230619,172800,9475434500,394000,394000,394000,394000,0
|
|
20230619,172700,9475434500,394000,394000,394000,394000,0
|
|
20230619,172600,9475434500,394000,394000,394000,394000,393
|
|
20230619,172500,9475434500,394000,394000,394000,394000,0
|
|
20230619,172400,9475434500,394000,394000,394000,394000,0
|
|
20230619,172300,9475434500,394000,394000,394000,394000,0
|
|
20230619,172200,9475434500,394000,394000,394000,394000,0
|
|
20230619,172100,9475434500,394000,394000,394000,394000,0
|
|
20230619,172000,9475434500,394000,394000,394000,394000,0
|
|
20230619,171900,9475434500,394000,394000,394000,394000,0
|
|
20230619,171800,9475434500,394000,394000,394000,394000,0
|
|
20230619,171700,9475434500,394000,394000,394000,394000,0
|
|
20230619,171600,9475434500,394000,394000,394000,394000,0
|
|
20230619,171500,9475434500,394000,394000,394000,394000,0
|
|
20230619,171400,9475434500,394000,394000,394000,394000,0
|
|
20230619,171300,9475434500,394000,394000,394000,394000,0
|
|
20230619,171200,9475434500,394000,394000,394000,394000,0
|
|
20230619,171100,9475434500,394000,394000,394000,394000,0
|
|
20230619,171000,9475434500,394000,394000,394000,394000,0
|
|
20230619,170900,9475434500,394000,394000,394000,394000,0
|
|
20230619,170800,9475434500,394000,394000,394000,394000,0
|
|
20230619,170700,9475434500,394000,394000,394000,394000,0
|
|
20230619,170600,9475434500,394000,394000,394000,394000,0
|
|
20230619,170500,9475434500,394000,394000,394000,394000,0
|
|
20230619,170400,9475434500,394000,394000,394000,394000,0
|
|
20230619,170300,9475434500,394000,394000,394000,394000,0
|
|
20230619,170200,9475434500,394000,394000,394000,394000,0
|
|
20230619,170100,9475434500,394000,394000,394000,394000,0
|
|
20230619,170000,9475434500,394000,394000,394000,394000,0
|
|
20230619,165900,9475434500,394000,394000,394000,394000,0
|
|
20230619,165800,9475434500,394000,394000,394000,394000,0
|
|
20230619,165700,9475434500,394000,394000,394000,394000,0
|
|
20230619,165600,9475434500,394000,394000,394000,394000,393
|
|
20230619,165500,9475434500,394000,394000,394000,394000,0
|
|
20230619,165400,9475434500,394000,394000,394000,394000,0
|
|
20230619,165300,9475434500,394000,394000,394000,394000,0
|
|
20230619,165200,9475434500,394000,394000,394000,394000,0
|
|
20230619,165100,9475434500,394000,394000,394000,394000,0
|
|
20230619,165000,9475434500,394000,394000,394000,394000,0
|
|
20230619,164900,9475434500,394000,394000,394000,394000,0
|
|
20230619,164800,9475434500,394000,394000,394000,394000,0
|
|
20230619,164700,9475434500,394000,394000,394000,394000,0
|
|
20230619,164600,9475434500,394000,394000,394000,394000,0
|
|
20230619,164500,9475434500,394000,394000,394000,394000,0
|
|
20230619,164400,9475434500,394000,394000,394000,394000,0
|
|
20230619,164300,9475434500,394000,394000,394000,394000,0
|
|
20230619,164200,9475434500,394000,394000,394000,394000,0
|
|
20230619,164100,9475434500,394000,394000,394000,394000,0
|
|
20230619,164000,9475434500,394000,394000,394000,394000,0
|
|
20230619,163900,9475434500,394000,394000,394000,394000,0
|
|
20230619,163800,9475434500,394000,394000,394000,394000,0
|
|
20230619,163700,9475434500,394000,394000,394000,394000,0
|
|
20230619,163600,9475434500,394000,394000,394000,394000,0
|
|
20230619,163500,9475434500,394000,394000,394000,394000,0
|
|
20230619,163400,9475434500,394000,394000,394000,394000,0
|
|
20230619,163300,9475434500,394000,394000,394000,394000,0
|
|
20230619,163200,9475434500,394000,394000,394000,394000,0
|
|
20230619,163100,9475434500,394000,394000,394000,394000,0
|
|
20230619,163000,9475434500,394000,394000,394000,394000,0
|
|
20230619,162900,9475434500,394000,394000,394000,394000,0
|
|
20230619,162800,9475434500,394000,394000,394000,394000,0
|
|
20230619,162700,9475434500,394000,394000,394000,394000,0
|
|
20230619,162600,9475434500,394000,394000,394000,394000,393
|
|
20230619,162500,9475434500,394000,394000,394000,394000,0
|
|
20230619,162400,9475434500,394000,394000,394000,394000,0
|
|
20230619,162300,9475434500,394000,394000,394000,394000,0
|
|
20230619,162200,9475434500,394000,394000,394000,394000,0
|
|
20230619,162100,9475434500,394000,394000,394000,394000,0
|
|
20230619,162000,9475434500,394000,394000,394000,394000,0
|
|
20230619,161900,9475434500,394000,394000,394000,394000,0
|
|
20230619,161800,9475434500,394000,394000,394000,394000,0
|
|
20230619,161700,9475434500,394000,394000,394000,394000,0
|
|
20230619,161600,9475434500,394000,394000,394000,394000,0
|
|
20230619,161500,9475434500,394000,394000,394000,394000,0
|
|
20230619,161400,9475434500,394000,394000,394000,394000,0
|
|
20230619,161300,9475434500,394000,394000,394000,394000,0
|
|
20230619,161200,9475434500,394000,394000,394000,394000,0
|
|
20230619,161100,9475434500,394000,394000,394000,394000,0
|
|
20230619,161000,9475434500,394000,394000,394000,394000,0
|
|
20230619,160900,9475434500,394000,394000,394000,394000,0
|
|
20230619,160800,9475434500,394000,394000,394000,394000,0
|
|
20230619,160700,9475434500,394000,394000,394000,394000,0
|
|
20230619,160600,9475434500,394000,394000,394000,394000,0
|
|
20230619,160500,9475434500,394000,394000,394000,394000,0
|
|
20230619,160400,9475434500,394000,394000,394000,394000,0
|
|
20230619,160300,9475434500,394000,394000,394000,394000,0
|
|
20230619,160200,9475434500,394000,394000,394000,394000,0
|
|
20230619,160100,9475434500,394000,394000,394000,394000,0
|
|
20230619,160000,9475434500,394000,394000,394000,394000,0
|
|
20230619,155900,9475434500,394000,394000,394000,394000,0
|
|
20230619,155800,9475434500,394000,394000,394000,394000,0
|
|
20230619,155700,9475434500,394000,394000,394000,394000,0
|
|
20230619,155600,9475434500,394000,394000,394000,394000,393
|
|
20230619,155500,9475434500,394000,394000,394000,394000,0
|
|
20230619,155400,9475434500,394000,394000,394000,394000,0
|
|
20230619,155300,9475434500,394000,394000,394000,394000,0
|
|
20230619,155200,9475434500,394000,394000,394000,394000,0
|
|
20230619,155100,9475434500,394000,394000,394000,394000,0
|
|
20230619,155000,9475434500,394000,394000,394000,394000,0
|
|
20230619,154900,9475434500,394000,394000,394000,394000,0
|
|
20230619,154800,9475434500,394000,394000,394000,394000,0
|
|
20230619,154700,9475434500,394000,394000,394000,394000,0
|
|
20230619,154600,9475434500,394000,394000,394000,394000,0
|
|
20230619,154500,9475434500,394000,394000,394000,394000,0
|
|
20230619,154400,9475434500,394000,394000,394000,394000,0
|
|
20230619,154300,9475434500,394000,394000,394000,394000,0
|
|
20230619,154200,9475434500,394000,394000,394000,394000,0
|
|
20230619,154100,9475434500,394000,394000,394000,394000,0
|
|
20230619,154000,9475434500,394000,394000,394000,394000,0
|
|
20230619,153900,9475434500,394000,394000,394000,394000,0
|
|
20230619,153800,9475434500,394000,394000,394000,394000,0
|
|
20230619,153700,9475434500,394000,394000,394000,394000,0
|
|
20230619,153600,9475434500,394000,394000,394000,394000,0
|
|
20230619,153500,9475434500,394000,394000,394000,394000,0
|
|
20230619,153400,9475434500,394000,394000,394000,394000,0
|
|
20230619,153300,9475434500,394000,394000,394000,394000,0
|
|
20230619,153200,9475434500,394000,394000,394000,394000,0
|
|
20230619,153100,9475434500,394000,394000,394000,394000,0
|
|
20230619,153000,9475434500,394000,394000,394000,394000,393
|
|
20230619,152900,9320592500,394000,394000,394000,394000,0
|
|
20230619,152800,9320592500,394000,394000,394000,394000,0
|
|
20230619,152700,9320592500,394000,394000,394000,394000,0
|
|
20230619,152600,9320592500,394000,394000,394000,394000,0
|
|
20230619,152500,9320592500,394000,394000,394000,394000,0
|
|
20230619,152400,9320592500,394000,394000,394000,394000,0
|
|
20230619,152300,9320592500,394000,394000,394000,394000,0
|
|
20230619,152200,9320592500,394000,394000,394000,394000,0
|
|
20230619,152100,9320592500,394000,394000,394000,394000,0
|
|
20230619,152000,9320592500,394000,394000,394000,394000,0
|
|
20230619,151900,9320592500,394000,393500,394000,393500,15
|
|
20230619,151800,9314686500,393500,393500,393500,393000,36
|
|
20230619,151700,9300521000,393500,394000,394000,393000,106
|
|
20230619,151600,9258800000,394000,394000,394000,394000,68
|
|
20230619,151500,9232008000,393500,393500,394000,393500,23
|
|
20230619,151400,9222954000,394000,393500,394000,393500,12
|
|
20230619,151300,9218228500,393500,394000,394000,393500,15
|
|
20230619,151200,9212319500,393500,394000,394000,393500,18
|
|
20230619,151100,9205230500,394000,393500,394000,393500,9
|
|
20230619,151000,9201685500,393500,393500,394000,393500,11
|
|
20230619,150900,9197353500,394000,394000,394000,393500,35
|
|
20230619,150800,9183572500,393500,394000,394000,393500,9
|
|
20230619,150700,9180028500,393500,393500,393500,393500,6
|
|
20230619,150600,9177667500,393500,394000,394000,393500,120
|
|
20230619,150500,9130440000,394000,394000,394000,393500,21
|
|
20230619,150400,9122172000,393500,394000,394000,393500,10
|
|
20230619,150300,9118235000,394000,394000,394000,393500,43
|
|
20230619,150200,9101310500,394000,394000,394000,394000,11
|
|
20230619,150100,9096976500,394000,393500,394000,393500,31
|
|
20230619,150000,9084771500,393500,394000,394000,393500,14
|
|
20230619,145900,9079258500,394000,394000,394000,394000,29
|
|
20230619,145800,9067832500,393500,394000,394000,393500,16
|
|
20230619,145700,9061529500,394000,394000,394000,393500,44
|
|
20230619,145600,9044194000,394000,394000,394000,393500,91
|
|
20230619,145500,9008383000,393500,394000,394000,393500,58
|
|
20230619,145400,8985552500,394000,394000,394000,393500,43
|
|
20230619,145300,8968612000,394000,394000,394000,393500,12
|
|
20230619,145200,8963884500,394000,393500,394000,393500,13
|
|
20230619,145100,8958765000,394000,394000,394000,393500,28
|
|
20230619,145000,8947733500,394000,393500,394000,393500,17
|
|
20230619,144900,8941041500,393500,394000,394000,393500,32
|
|
20230619,144800,8928448000,393500,394000,394000,393000,96
|
|
20230619,144700,8890635000,394500,394500,394500,394000,13
|
|
20230619,144600,8885507000,394500,394500,394500,394000,10
|
|
20230619,144500,8881562500,394500,394000,394500,394000,48
|
|
20230619,144400,8862638000,394500,394000,394500,394000,74
|
|
20230619,144300,8833480000,394000,394000,394000,393500,12
|
|
20230619,144200,8828752500,394000,393500,394000,393500,25
|
|
20230619,144100,8818903500,394000,393500,394000,393500,10
|
|
20230619,144000,8814964500,394000,393500,394000,393500,22
|
|
20230619,143900,8806300000,394000,393500,394000,393500,46
|
|
20230619,143800,8788178500,393500,393500,394000,393500,27
|
|
20230619,143700,8777549000,394000,394000,394000,393500,18
|
|
20230619,143600,8770459500,394000,393000,394000,393000,127
|
|
20230619,143500,8720463500,393500,393500,393500,393000,10
|
|
20230619,143400,8716530500,393000,393000,393500,393000,8
|
|
20230619,143300,8713384500,393000,393500,393500,393000,21
|
|
20230619,143200,8705124000,393500,393500,393500,393000,25
|
|
20230619,143100,8695292000,393500,393500,393500,393000,21
|
|
20230619,143000,8687029500,393500,393000,393500,393000,19
|
|
20230619,142900,8679558000,393000,393500,393500,393000,14
|
|
20230619,142800,8674050500,393500,393000,393500,393000,33
|
|
20230619,142700,8661068000,393500,393500,393500,393000,10
|
|
20230619,142600,8657136500,393500,393000,393500,393000,7
|
|
20230619,142500,8654385000,393000,393000,393500,393000,37
|
|
20230619,142400,8639828500,393500,393000,393500,392500,20
|
|
20230619,142300,8631965000,392500,393000,393000,392500,19
|
|
20230619,142200,8624502500,392500,393000,393000,392500,44
|
|
20230619,142100,8607213000,393000,393000,393000,392500,12
|
|
20230619,142000,8602498500,393000,393000,393000,392500,15
|
|
20230619,141900,8596605000,393000,393000,393000,392500,23
|
|
20230619,141800,8587573000,392500,392500,393000,392000,19
|
|
20230619,141700,8580115500,392000,392500,392500,392000,3
|
|
20230619,141600,8578938500,392000,392500,392500,392000,21
|
|
20230619,141500,8570700500,392000,392500,392500,392000,10
|
|
20230619,141400,8566777500,392500,392000,392500,392000,12
|
|
20230619,141300,8562068500,392500,392500,392500,392000,42
|
|
20230619,141200,8545585500,392500,392000,392500,392000,91
|
|
20230619,141100,8509908500,391500,393500,394000,391500,178
|
|
20230619,141000,8440019000,393500,393500,394000,393500,113
|
|
20230619,140900,8395553000,393500,394000,394000,393500,23
|
|
20230619,140800,8386495500,394000,393500,394000,393500,28
|
|
20230619,140700,8375465500,394000,393500,394000,393500,19
|
|
20230619,140600,8367983000,393500,394000,394000,393500,13
|
|
20230619,140500,8362863000,394000,394000,394000,393500,38
|
|
20230619,140400,8347893000,393500,394000,394000,393500,16
|
|
20230619,140300,8341592000,393500,393500,394000,393500,22
|
|
20230619,140200,8332930500,393500,394000,394000,393500,31
|
|
20230619,140100,8320718000,394000,394000,394000,393500,10
|
|
20230619,140000,8316780000,394000,394000,394000,393500,18
|
|
20230619,135900,8309690500,394000,393500,394000,393500,20
|
|
20230619,135800,8301816000,394000,394000,394000,394000,10
|
|
20230619,135700,8297876000,394000,394000,394000,393500,15
|
|
20230619,135600,8291968500,394000,394000,394500,393500,35
|
|
20230619,135500,8278177500,394000,394000,394500,394000,106
|
|
20230619,135400,8236412000,394000,394000,394500,394000,14
|
|
20230619,135300,8230892000,394000,394000,394500,394000,23
|
|
20230619,135200,8221820500,394000,394500,394500,394000,20
|
|
20230619,135100,8213932000,394000,394500,394500,394000,7
|
|
20230619,135000,8211171500,394500,394500,394500,394000,37
|
|
20230619,134900,8196583500,394500,394000,394500,394000,17
|
|
20230619,134800,8189880000,394500,394500,394500,394000,96
|
|
20230619,134700,8152010500,394000,394000,394000,393500,15
|
|
20230619,134600,8146102000,394000,393500,394000,393500,5
|
|
20230619,134500,8144133000,393500,394000,394500,393500,44
|
|
20230619,134400,8126791000,394000,394000,394500,394000,11
|
|
20230619,134300,8122455500,394500,393500,394500,393500,68
|
|
20230619,134200,8095689500,393000,393500,393500,393000,29
|
|
20230619,134100,8084279000,393500,394000,394000,393500,38
|
|
20230619,134000,8069325000,394000,394000,394500,393500,22
|
|
20230619,133900,8060656500,394000,393500,394500,393500,23
|
|
20230619,133800,8051589500,394000,394000,394000,393500,12
|
|
20230619,133700,8046862500,394000,394000,394000,393500,27
|
|
20230619,133600,8036225000,394000,393500,394000,393500,13
|
|
20230619,133500,8031108000,394000,394000,394000,393500,23
|
|
20230619,133400,8022049000,394500,394000,394500,394000,26
|
|
20230619,133300,8011800500,394000,394000,394500,393500,86
|
|
20230619,133200,7977916500,394000,394000,394000,393500,7
|
|
20230619,133100,7975159000,394000,394000,394000,393500,12
|
|
20230619,133000,7970432500,394000,393500,394000,393500,35
|
|
20230619,132900,7956644000,393500,393500,394000,393500,19
|
|
20230619,132800,7949161000,394000,394000,394000,394000,6
|
|
20230619,132700,7946797000,394000,394000,394000,393500,19
|
|
20230619,132600,7939312500,394000,394000,394000,394000,6
|
|
20230619,132500,7936948500,394000,393500,394000,393500,34
|
|
20230619,132400,7923565500,393500,393500,393500,393500,4
|
|
20230619,132300,7921991500,393500,393500,393500,393000,20
|
|
20230619,132200,7914123000,393500,393000,393500,393000,26
|
|
20230619,132100,7903894000,393500,393500,393500,393500,16
|
|
20230619,132000,7897598000,393500,393000,393500,393000,43
|
|
20230619,131900,7880697000,393000,392500,393000,392500,18
|
|
20230619,131800,7873629000,392500,393000,393000,392500,27
|
|
20230619,131700,7863027500,393000,393000,393000,393000,2
|
|
20230619,131600,7862241500,392500,393000,393000,392500,30
|
|
20230619,131500,7850452500,393000,392500,393000,392500,8
|
|
20230619,131400,7847309500,393000,393000,393000,393000,6
|
|
20230619,131300,7844951500,393000,393500,393500,393000,30
|
|
20230619,131200,7833148500,393000,394000,394000,393000,90
|
|
20230619,131100,7797736000,393500,394000,394000,393500,36
|
|
20230619,131000,7783565000,393500,394000,394000,393500,27
|
|
20230619,130900,7772927500,394000,394000,394000,394000,9
|
|
20230619,130800,7769381500,394000,394000,394000,393500,11
|
|
20230619,130700,7765048000,393500,394000,394000,393500,25
|
|
20230619,130600,7755202500,394000,394000,394000,394000,10
|
|
20230619,130500,7751262500,394000,394000,394000,393500,46
|
|
20230619,130400,7733139000,394000,393500,394000,393500,12
|
|
20230619,130300,7728411500,394000,394000,394000,393500,20
|
|
20230619,130200,7720533000,394000,394000,394000,394000,21
|
|
20230619,130100,7712259000,394000,394000,394000,394000,15
|
|
20230619,130000,7706349000,393500,393500,394000,393500,16
|
|
20230619,125900,7700051500,393500,394000,394000,393500,21
|
|
20230619,125800,7691785000,394000,393500,394000,393500,35
|
|
20230619,125700,7678012000,393500,393500,393500,393000,7
|
|
20230619,125600,7675258000,393500,393500,393500,393500,28
|
|
20230619,125500,7664240000,393500,394000,394000,393000,160
|
|
20230619,125400,7601322000,394000,393500,394000,393500,17
|
|
20230619,125300,7594625500,394000,394000,394000,393500,27
|
|
20230619,125200,7583989500,394000,394000,394000,394000,7
|
|
20230619,125100,7581231500,393500,393500,394000,393500,18
|
|
20230619,125000,7574147500,394000,394000,394000,393500,13
|
|
20230619,124900,7569026000,394000,394000,394000,394000,10
|
|
20230619,124800,7565086000,394000,394000,394000,394000,12
|
|
20230619,124700,7560358000,394000,394000,394000,393500,47
|
|
20230619,124600,7541849500,393500,394000,394000,393500,19
|
|
20230619,124500,7534366500,393500,394000,394000,393500,25
|
|
20230619,124400,7524522000,394000,394000,394000,394000,31
|
|
20230619,124300,7512308000,394000,394000,394000,394000,14
|
|
20230619,124200,7506792000,393500,394000,394000,393500,29
|
|
20230619,124100,7495367000,394000,393500,394000,393500,9
|
|
20230619,124000,7491822000,393500,394000,394000,393500,76
|
|
20230619,123900,7461907500,394000,394000,394000,394000,6
|
|
20230619,123800,7459543500,393500,394000,394000,393500,13
|
|
20230619,123700,7454423500,394000,394000,394000,393500,10
|
|
20230619,123600,7450484500,393500,394000,394000,393500,20
|
|
20230619,123500,7442609000,394500,394500,394500,394000,14
|
|
20230619,123400,7437089000,394000,394000,394500,394000,11
|
|
20230619,123300,7432753000,394500,394500,394500,394500,24
|
|
20230619,123200,7423285000,394500,394000,394500,393500,15
|
|
20230619,123100,7417373500,394500,394500,395000,394500,306
|
|
20230619,123000,7296655500,394000,394500,394500,394000,35
|
|
20230619,122900,7282849500,394500,394500,394500,394000,7
|
|
20230619,122800,7280089000,394500,394500,394500,394000,16
|
|
20230619,122700,7273777500,394500,393500,394500,393500,68
|
|
20230619,122600,7246989500,394000,394000,394000,393500,12
|
|
20230619,122500,7242264500,394000,394000,394000,394000,9
|
|
20230619,122400,7238718500,393500,393500,394000,393500,38
|
|
20230619,122300,7223761000,393500,393500,394000,393500,21
|
|
20230619,122200,7215495500,393500,393500,394000,393500,18
|
|
20230619,122100,7208409500,393500,394000,394000,393500,10
|
|
20230619,122000,7204470000,394000,394000,394000,393500,62
|
|
20230619,121900,7180047000,394000,394500,394500,394000,65
|
|
20230619,121800,7154428000,394500,394500,394500,394000,11
|
|
20230619,121700,7150090000,394500,394500,394500,394500,10
|
|
20230619,121600,7146145000,394500,394500,394500,394500,25
|
|
20230619,121500,7136282500,394500,394500,394500,394500,17
|
|
20230619,121400,7129576000,394000,394500,394500,394000,18
|
|
20230619,121300,7122478500,394000,394000,394500,394000,239
|
|
20230619,121200,7028309500,394000,394000,394000,394000,2
|
|
20230619,121100,7027521500,394000,393500,394000,393500,59
|
|
20230619,121000,7004302000,393500,394000,394000,393500,15
|
|
20230619,120900,6998396500,394000,393500,394000,393500,26
|
|
20230619,120800,6988158500,394000,393500,394000,393500,8
|
|
20230619,120700,6985007500,393500,394000,394000,393500,51
|
|
20230619,120600,6964937000,394000,394000,394000,393500,22
|
|
20230619,120500,6956273500,394000,394000,394000,394000,7
|
|
20230619,120400,6953515500,393500,394000,394000,393500,39
|
|
20230619,120300,6938150000,394000,394000,394000,394000,5
|
|
20230619,120200,6936180000,394000,394000,394000,393500,12
|
|
20230619,120100,6931453500,394000,394000,394000,394000,77
|
|
20230619,120000,6901115500,394000,394000,394000,394000,5
|
|
20230619,115900,6899145500,393500,394000,394000,393500,12
|
|
20230619,115800,6894418000,394000,393500,394000,393500,32
|
|
20230619,115700,6881813000,394000,394000,394000,394000,6
|
|
20230619,115600,6879449000,394000,394500,394500,394000,22
|
|
20230619,115500,6870773000,394500,394000,394500,394000,22
|
|
20230619,115400,6862099500,394500,394500,394500,394000,12
|
|
20230619,115300,6857367000,394000,394500,394500,394000,23
|
|
20230619,115200,6848294000,394500,394500,394500,394500,4
|
|
20230619,115100,6846716000,394500,394500,394500,394500,13
|
|
20230619,115000,6841587500,394000,394500,394500,394000,26
|
|
20230619,114900,6831333500,394500,394500,394500,394000,9
|
|
20230619,114800,6827783500,394000,394500,394500,394000,11
|
|
20230619,114700,6823445000,394500,393500,394500,393500,27
|
|
20230619,114600,6812797000,393500,394000,394500,393500,15
|
|
20230619,114500,6806887000,394500,394500,394500,394000,12
|
|
20230619,114400,6802154500,394500,393500,394500,393500,28
|
|
20230619,114300,6791121500,393500,394500,394500,393500,42
|
|
20230619,114200,6774573500,394000,394000,394500,394000,17
|
|
20230619,114100,6767871500,394000,394000,394500,394000,24
|
|
20230619,114000,6758410500,394000,394500,394500,394000,12
|
|
20230619,113900,6753677500,395000,395000,395000,395000,6
|
|
20230619,113800,6751307500,395000,395000,395000,394500,24
|
|
20230619,113700,6741829000,395000,394500,395000,394500,48
|
|
20230619,113600,6722892500,394500,394500,394500,394500,34
|
|
20230619,113500,6709479500,395000,395000,395000,394000,19
|
|
20230619,113400,6701983000,395000,395000,395000,394500,12
|
|
20230619,113300,6697244500,395000,395000,395000,394500,27
|
|
20230619,113200,6686580000,395000,395000,395000,394500,8
|
|
20230619,113100,6683421000,395000,394500,395000,394500,22
|
|
20230619,113000,6674739000,394500,395000,395000,394500,52
|
|
20230619,112900,6654211000,395000,395000,395000,395000,15
|
|
20230619,112800,6648286000,394500,395000,395000,394500,18
|
|
20230619,112700,6641182500,395000,394500,395000,394000,119
|
|
20230619,112600,6594235500,394500,394000,394500,394000,19
|
|
20230619,112500,6586742500,394500,394500,394500,394000,58
|
|
20230619,112400,6563876500,394000,394500,394500,394000,31
|
|
20230619,112300,6551650500,394500,394500,394500,394000,17
|
|
20230619,112200,6544945000,394000,394000,394000,393500,176
|
|
20230619,112100,6475603500,394000,394000,394000,393500,40
|
|
20230619,112000,6459847000,394000,393500,394000,393500,24
|
|
20230619,111900,6450395500,393500,394000,394000,393500,28
|
|
20230619,111800,6439364500,393500,394500,394500,393500,67
|
|
20230619,111700,6412966000,394500,394500,394500,394000,16
|
|
20230619,111600,6406657500,394500,394500,394500,394000,28
|
|
20230619,111500,6395617500,394500,393500,394500,393500,21
|
|
20230619,111400,6387337000,394000,395000,395000,393500,46
|
|
20230619,111300,6369192500,394500,395000,395000,394500,70
|
|
20230619,111200,6341563000,395000,395000,395000,394500,30
|
|
20230619,111100,6329717500,395000,395000,395000,394500,28
|
|
20230619,111000,6318662000,395000,394500,395000,394500,47
|
|
20230619,110900,6300100000,395000,395000,395000,394500,27
|
|
20230619,110800,6289440500,395000,395000,395000,394500,22
|
|
20230619,110700,6280751000,394500,394500,395000,394500,47
|
|
20230619,110600,6262198000,395000,394500,395000,394500,31
|
|
20230619,110500,6249959000,394500,394500,394500,394000,44
|
|
20230619,110400,6232602000,394500,394500,394500,394000,86
|
|
20230619,110300,6198688000,394500,394500,394500,394000,20
|
|
20230619,110200,6190800000,394500,394500,394500,394500,7
|
|
20230619,110100,6188038500,394500,394000,394500,393500,200
|
|
20230619,110000,6109270000,394500,395000,395000,394000,52
|
|
20230619,105900,6088747500,395000,394500,395000,394500,43
|
|
20230619,105800,6071777500,395000,395000,395000,394500,19
|
|
20230619,105700,6064277000,395000,394500,395000,394000,76
|
|
20230619,105600,6034303000,394500,394500,394500,394000,38
|
|
20230619,105500,6019315500,394500,395000,395500,394500,65
|
|
20230619,105400,5993637500,395500,395500,395500,395000,25
|
|
20230619,105300,5983752500,395500,395500,396000,395000,37
|
|
20230619,105200,5969118000,395500,395500,396000,395500,74
|
|
20230619,105100,5939839500,396000,396000,396000,395500,41
|
|
20230619,105000,5923615000,395500,396000,396000,395500,69
|
|
20230619,104900,5896304500,395500,396000,396500,395500,125
|
|
20230619,104800,5846807500,396500,396500,396500,396000,79
|
|
20230619,104700,5815489000,396000,396000,396500,396000,342
|
|
20230619,104600,5680051500,396000,396000,396000,395500,86
|
|
20230619,104500,5645996500,396000,395500,396000,395500,44
|
|
20230619,104400,5628576000,395500,396000,396000,395500,31
|
|
20230619,104300,5616303000,395500,395500,396000,395500,111
|
|
20230619,104200,5572400000,395500,394500,395500,394500,68
|
|
20230619,104100,5545530500,394500,395000,395000,394500,69
|
|
20230619,104000,5518281500,394500,395000,395000,394500,92
|
|
20230619,103900,5481975000,395000,394500,395000,394500,96
|
|
20230619,103800,5444061500,394500,394500,395000,394500,47
|
|
20230619,103700,5425515500,395000,395000,395000,394500,133
|
|
20230619,103600,5372982000,395000,395000,395500,395000,45
|
|
20230619,103500,5355201500,395500,395500,395500,395000,72
|
|
20230619,103400,5326739500,395500,395500,396000,395500,112
|
|
20230619,103300,5282437000,395500,396000,396500,395500,100
|
|
20230619,103200,5242836500,396000,396000,396500,395500,50
|
|
20230619,103100,5223034000,396000,395500,396500,395500,193
|
|
20230619,103000,5146609500,396000,395000,396000,395000,280
|
|
20230619,102900,5035882500,395000,395500,395500,395000,47
|
|
20230619,102800,5017296500,395500,395500,396000,395000,134
|
|
20230619,102700,4964293500,395000,394500,396000,394500,497
|
|
20230619,102600,4767886000,394500,393500,395000,393500,957
|
|
20230619,102500,4390590000,393000,393500,393500,393000,47
|
|
20230619,102400,4372097500,393500,393500,394000,393000,680
|
|
20230619,102300,4104672000,393500,393000,393500,392500,163
|
|
20230619,102200,4040615000,393000,393000,393500,392500,326
|
|
20230619,102100,3912478500,392500,393000,393000,392500,67
|
|
20230619,102000,3886168000,393000,392000,393000,392000,564
|
|
20230619,101900,3664950000,392000,392000,392500,391500,204
|
|
20230619,101800,3584985000,392000,392000,392500,392000,41
|
|
20230619,101700,3568902500,392000,391500,392500,391500,391
|
|
20230619,101600,3415627000,391500,391000,391500,390500,783
|
|
20230619,101500,3109250000,390500,390500,391000,390500,123
|
|
20230619,101400,3061162500,390500,391000,391000,390500,162
|
|
20230619,101300,2997822000,391000,390500,391000,390000,191
|
|
20230619,101200,2923243500,390500,390500,390500,390000,120
|
|
20230619,101100,2876437500,389500,389000,390000,389000,244
|
|
20230619,101000,2781402000,389500,389000,390500,389000,866
|
|
20230619,100900,2443930000,389000,389000,389000,387500,457
|
|
20230619,100800,2266162500,388000,389000,389000,388000,53
|
|
20230619,100700,2245594500,389000,388500,389000,388500,10
|
|
20230619,100600,2241709000,388500,388500,389000,388000,236
|
|
20230619,100500,2150015000,388500,388500,388500,388500,3
|
|
20230619,100400,2148849500,388000,388000,388500,388000,27
|
|
20230619,100300,2138362000,388000,388500,388500,388000,6
|
|
20230619,100200,2136032000,388500,388000,388500,388000,12
|
|
20230619,100100,2131372500,387500,387500,388500,387500,9
|
|
20230619,100000,2127883500,387500,388500,388500,387500,31
|
|
20230619,095900,2115855000,388500,387500,388500,387500,39
|
|
20230619,095800,2100729000,388000,389000,389000,388000,105
|
|
20230619,095700,2059976500,389000,389000,389000,388500,8
|
|
20230619,095600,2056866000,389000,389000,389000,388500,6
|
|
20230619,095500,2054533000,389000,388500,389000,388500,12
|
|
20230619,095400,2049867500,389000,388500,389000,388500,16
|
|
20230619,095300,2043649000,389000,388500,389000,388500,40
|
|
20230619,095200,2028108000,388500,389000,389000,388500,27
|
|
20230619,095100,2017615000,389000,389000,389000,388500,13
|
|
20230619,095000,2012559000,389000,389000,389000,388500,28
|
|
20230619,094900,2001668000,389000,388500,389000,388500,37
|
|
20230619,094800,1987292000,388500,388500,388500,388000,139
|
|
20230619,094700,1933295500,388000,388000,388500,388000,6
|
|
20230619,094600,1930966500,388500,387500,388500,387000,278
|
|
20230619,094500,1823234000,387500,387500,387500,387000,21
|
|
20230619,094400,1815105500,387500,387500,387500,387000,28
|
|
20230619,094300,1804257000,387500,387500,387500,387000,7
|
|
20230619,094200,1801545500,387500,387000,387500,387000,10
|
|
20230619,094100,1797672000,386000,387000,387000,386000,112
|
|
20230619,094000,1754359000,387000,387500,387500,387000,101
|
|
20230619,093900,1715225500,388000,388500,388500,387500,28
|
|
20230619,093800,1704362500,388000,388500,388500,388000,63
|
|
20230619,093700,1679915500,388500,388500,388500,388000,40
|
|
20230619,093600,1664391500,388000,388500,388500,388000,65
|
|
20230619,093500,1639170000,388000,388000,388500,388000,27
|
|
20230619,093400,1628691500,388000,388500,388500,388000,33
|
|
20230619,093300,1615882500,388500,389000,389000,388500,33
|
|
20230619,093200,1603058000,389000,389000,389000,388500,41
|
|
20230619,093100,1587111000,388500,388500,389000,388500,42
|
|
20230619,093000,1570793000,389000,388500,389000,388500,123
|
|
20230619,092900,1522947500,388500,388500,388500,387500,224
|
|
20230619,092800,1436031500,388500,388000,389000,388000,14
|
|
20230619,092700,1430593500,388000,389000,389000,388000,28
|
|
20230619,092600,1419716500,389000,388500,389000,388500,50
|
|
20230619,092500,1400274500,389000,389000,389000,388000,10
|
|
20230619,092400,1396391500,389000,389000,389000,388000,21
|
|
20230619,092300,1388234000,389000,389000,389500,389000,23
|
|
20230619,092200,1379282500,389500,389500,389500,389000,32
|
|
20230619,092100,1366819500,390000,389500,390000,389500,8
|
|
20230619,092000,1363700500,389000,390000,390000,389000,27
|
|
20230619,091900,1353194500,390000,390500,390500,390000,33
|
|
20230619,091800,1340316500,390500,390000,391000,390000,573
|
|
20230619,091700,1116537500,390000,388000,390000,388000,945
|
|
20230619,091600,748952000,387000,388000,388000,387000,49
|
|
20230619,091500,729956000,388000,387500,388000,387500,53
|
|
20230619,091400,709402500,388000,387000,388000,387000,29
|
|
20230619,091300,698167000,387500,388000,388000,387500,41
|
|
20230619,091200,682260500,388000,388500,388500,388000,7
|
|
20230619,091100,679541500,388500,388500,389000,388500,158
|
|
20230619,091000,618108500,388500,389000,389500,388500,302
|
|
20230619,090900,500601000,388500,388500,388500,388000,191
|
|
20230619,090800,426398000,388500,387000,388500,387000,334
|
|
20230619,090700,296899000,387000,387000,387000,387000,33
|
|
20230619,090600,284128000,387000,386000,387500,386000,365
|
|
20230619,090500,142974500,385500,385000,385500,385000,129
|
|
20230619,090400,93300000,385000,385000,385000,384500,13
|
|
20230619,090300,88297000,384500,385500,386000,384500,79
|
|
20230619,090200,57867000,386000,386000,386000,386000,52
|
|
20230619,090100,37795000,386000,385000,386000,385000,26
|
|
20230619,090000,27784000,386500,386500,386500,384500,72
|