575 lines
33 KiB
CSV
575 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230620,183200,39628459000,423000,423000,423000,423000,711
|
|
20230620,183100,39628459000,423000,423000,423000,423000,0
|
|
20230620,183000,39628459000,423000,423000,423000,423000,0
|
|
20230620,182900,39628459000,423000,423000,423000,423000,0
|
|
20230620,182800,39628459000,423000,423000,423000,423000,0
|
|
20230620,182700,39628459000,423000,423000,423000,423000,0
|
|
20230620,182600,39628459000,423000,423000,423000,423000,0
|
|
20230620,182500,39628459000,423000,423000,423000,423000,0
|
|
20230620,182400,39628459000,423000,423000,423000,423000,0
|
|
20230620,182300,39628459000,423000,423000,423000,423000,0
|
|
20230620,182200,39628459000,423000,423000,423000,423000,0
|
|
20230620,182100,39628459000,423000,423000,423000,423000,0
|
|
20230620,182000,39628459000,423000,423000,423000,423000,0
|
|
20230620,181900,39628459000,423000,423000,423000,423000,0
|
|
20230620,181800,39628459000,423000,423000,423000,423000,0
|
|
20230620,181700,39628459000,423000,423000,423000,423000,0
|
|
20230620,181600,39628459000,423000,423000,423000,423000,0
|
|
20230620,181500,39628459000,423000,423000,423000,423000,0
|
|
20230620,181400,39628459000,423000,423000,423000,423000,0
|
|
20230620,181300,39628459000,423000,423000,423000,423000,0
|
|
20230620,181200,39628459000,423000,423000,423000,423000,0
|
|
20230620,181100,39628459000,423000,423000,423000,423000,0
|
|
20230620,181000,39628459000,423000,423000,423000,423000,0
|
|
20230620,180900,39628459000,423000,423000,423000,423000,0
|
|
20230620,180800,39628459000,423000,423000,423000,423000,0
|
|
20230620,180700,39628459000,423000,423000,423000,423000,0
|
|
20230620,180600,39628459000,423000,423000,423000,423000,0
|
|
20230620,180500,39628459000,423000,423000,423000,423000,0
|
|
20230620,180400,39628459000,423000,423000,423000,423000,0
|
|
20230620,180300,39628459000,423000,423000,423000,423000,0
|
|
20230620,180200,39628459000,423000,423000,423000,423000,711
|
|
20230620,180100,39628459000,423000,423000,423000,423000,0
|
|
20230620,180000,39628459000,423000,423000,423000,423000,0
|
|
20230620,175900,39628459000,423000,423000,423000,423000,0
|
|
20230620,175800,39628459000,423000,423000,423000,423000,0
|
|
20230620,175700,39628459000,423000,423000,423000,423000,0
|
|
20230620,175600,39628459000,423000,423000,423000,423000,0
|
|
20230620,175500,39628459000,423000,423000,423000,423000,0
|
|
20230620,175400,39628459000,423000,423000,423000,423000,0
|
|
20230620,175300,39628459000,423000,423000,423000,423000,0
|
|
20230620,175200,39628459000,423000,423000,423000,423000,0
|
|
20230620,175100,39628459000,423000,423000,423000,423000,0
|
|
20230620,175000,39628459000,423000,423000,423000,423000,0
|
|
20230620,174900,39628459000,423000,423000,423000,423000,0
|
|
20230620,174800,39628459000,423000,423000,423000,423000,0
|
|
20230620,174700,39628459000,423000,423000,423000,423000,0
|
|
20230620,174600,39628459000,423000,423000,423000,423000,0
|
|
20230620,174500,39628459000,423000,423000,423000,423000,0
|
|
20230620,174400,39628459000,423000,423000,423000,423000,0
|
|
20230620,174300,39628459000,423000,423000,423000,423000,0
|
|
20230620,174200,39628459000,423000,423000,423000,423000,0
|
|
20230620,174100,39628459000,423000,423000,423000,423000,0
|
|
20230620,174000,39628459000,423000,423000,423000,423000,0
|
|
20230620,173900,39628459000,423000,423000,423000,423000,0
|
|
20230620,173800,39628459000,423000,423000,423000,423000,0
|
|
20230620,173700,39628459000,423000,423000,423000,423000,0
|
|
20230620,173600,39628459000,423000,423000,423000,423000,0
|
|
20230620,173500,39628459000,423000,423000,423000,423000,0
|
|
20230620,173400,39628459000,423000,423000,423000,423000,0
|
|
20230620,173300,39628459000,423000,423000,423000,423000,0
|
|
20230620,173200,39628459000,423000,423000,423000,423000,711
|
|
20230620,173100,39628459000,423000,423000,423000,423000,0
|
|
20230620,173000,39628459000,423000,423000,423000,423000,0
|
|
20230620,172900,39628459000,423000,423000,423000,423000,0
|
|
20230620,172800,39628459000,423000,423000,423000,423000,0
|
|
20230620,172700,39628459000,423000,423000,423000,423000,0
|
|
20230620,172600,39628459000,423000,423000,423000,423000,0
|
|
20230620,172500,39628459000,423000,423000,423000,423000,0
|
|
20230620,172400,39628459000,423000,423000,423000,423000,0
|
|
20230620,172300,39628459000,423000,423000,423000,423000,0
|
|
20230620,172200,39628459000,423000,423000,423000,423000,0
|
|
20230620,172100,39628459000,423000,423000,423000,423000,0
|
|
20230620,172000,39628459000,423000,423000,423000,423000,0
|
|
20230620,171900,39628459000,423000,423000,423000,423000,0
|
|
20230620,171800,39628459000,423000,423000,423000,423000,0
|
|
20230620,171700,39628459000,423000,423000,423000,423000,0
|
|
20230620,171600,39628459000,423000,423000,423000,423000,0
|
|
20230620,171500,39628459000,423000,423000,423000,423000,0
|
|
20230620,171400,39628459000,423000,423000,423000,423000,0
|
|
20230620,171300,39628459000,423000,423000,423000,423000,0
|
|
20230620,171200,39628459000,423000,423000,423000,423000,0
|
|
20230620,171100,39628459000,423000,423000,423000,423000,0
|
|
20230620,171000,39628459000,423000,423000,423000,423000,0
|
|
20230620,170900,39628459000,423000,423000,423000,423000,0
|
|
20230620,170800,39628459000,423000,423000,423000,423000,0
|
|
20230620,170700,39628459000,423000,423000,423000,423000,0
|
|
20230620,170600,39628459000,423000,423000,423000,423000,0
|
|
20230620,170500,39628459000,423000,423000,423000,423000,0
|
|
20230620,170400,39628459000,423000,423000,423000,423000,0
|
|
20230620,170300,39628459000,423000,423000,423000,423000,0
|
|
20230620,170200,39628459000,423000,423000,423000,423000,711
|
|
20230620,170100,39628459000,423000,423000,423000,423000,0
|
|
20230620,170000,39628459000,423000,423000,423000,423000,0
|
|
20230620,165900,39628459000,423000,423000,423000,423000,0
|
|
20230620,165800,39628459000,423000,423000,423000,423000,0
|
|
20230620,165700,39628459000,423000,423000,423000,423000,0
|
|
20230620,165600,39628459000,423000,423000,423000,423000,0
|
|
20230620,165500,39628459000,423000,423000,423000,423000,0
|
|
20230620,165400,39628459000,423000,423000,423000,423000,0
|
|
20230620,165300,39628459000,423000,423000,423000,423000,0
|
|
20230620,165200,39628459000,423000,423000,423000,423000,0
|
|
20230620,165100,39628459000,423000,423000,423000,423000,0
|
|
20230620,165000,39628459000,423000,423000,423000,423000,0
|
|
20230620,164900,39628459000,423000,423000,423000,423000,0
|
|
20230620,164800,39628459000,423000,423000,423000,423000,0
|
|
20230620,164700,39628459000,423000,423000,423000,423000,0
|
|
20230620,164600,39628459000,423000,423000,423000,423000,0
|
|
20230620,164500,39628459000,423000,423000,423000,423000,0
|
|
20230620,164400,39628459000,423000,423000,423000,423000,0
|
|
20230620,164300,39628459000,423000,423000,423000,423000,0
|
|
20230620,164200,39628459000,423000,423000,423000,423000,0
|
|
20230620,164100,39628459000,423000,423000,423000,423000,0
|
|
20230620,164000,39628459000,423000,423000,423000,423000,0
|
|
20230620,163900,39628459000,423000,423000,423000,423000,0
|
|
20230620,163800,39628459000,423000,423000,423000,423000,0
|
|
20230620,163700,39628459000,423000,423000,423000,423000,0
|
|
20230620,163600,39628459000,423000,423000,423000,423000,0
|
|
20230620,163500,39628459000,423000,423000,423000,423000,0
|
|
20230620,163400,39628459000,423000,423000,423000,423000,0
|
|
20230620,163300,39628459000,423000,423000,423000,423000,0
|
|
20230620,163200,39628459000,423000,423000,423000,423000,711
|
|
20230620,163100,39628459000,423000,423000,423000,423000,0
|
|
20230620,163000,39628459000,423000,423000,423000,423000,0
|
|
20230620,162900,39628459000,423000,423000,423000,423000,0
|
|
20230620,162800,39628459000,423000,423000,423000,423000,0
|
|
20230620,162700,39628459000,423000,423000,423000,423000,0
|
|
20230620,162600,39628459000,423000,423000,423000,423000,0
|
|
20230620,162500,39628459000,423000,423000,423000,423000,0
|
|
20230620,162400,39628459000,423000,423000,423000,423000,0
|
|
20230620,162300,39628459000,423000,423000,423000,423000,0
|
|
20230620,162200,39628459000,423000,423000,423000,423000,0
|
|
20230620,162100,39628459000,423000,423000,423000,423000,0
|
|
20230620,162000,39628459000,423000,423000,423000,423000,0
|
|
20230620,161900,39628459000,423000,423000,423000,423000,0
|
|
20230620,161800,39628459000,423000,423000,423000,423000,0
|
|
20230620,161700,39628459000,423000,423000,423000,423000,0
|
|
20230620,161600,39628459000,423000,423000,423000,423000,0
|
|
20230620,161500,39628459000,423000,423000,423000,423000,0
|
|
20230620,161400,39628459000,423000,423000,423000,423000,0
|
|
20230620,161300,39628459000,423000,423000,423000,423000,0
|
|
20230620,161200,39628459000,423000,423000,423000,423000,0
|
|
20230620,161100,39628459000,423000,423000,423000,423000,0
|
|
20230620,161000,39628459000,423000,423000,423000,423000,0
|
|
20230620,160900,39628459000,423000,423000,423000,423000,0
|
|
20230620,160800,39628459000,423000,423000,423000,423000,0
|
|
20230620,160700,39628459000,423000,423000,423000,423000,0
|
|
20230620,160600,39628459000,423000,423000,423000,423000,0
|
|
20230620,160500,39628459000,423000,423000,423000,423000,0
|
|
20230620,160400,39628459000,423000,423000,423000,423000,0
|
|
20230620,160300,39628459000,423000,423000,423000,423000,0
|
|
20230620,160200,39628459000,423000,423000,423000,423000,711
|
|
20230620,160100,39628459000,423000,423000,423000,423000,0
|
|
20230620,160000,39628459000,423000,423000,423000,423000,0
|
|
20230620,155900,39628459000,423000,423000,423000,423000,0
|
|
20230620,155800,39628459000,423000,423000,423000,423000,0
|
|
20230620,155700,39628459000,423000,423000,423000,423000,0
|
|
20230620,155600,39628459000,423000,423000,423000,423000,0
|
|
20230620,155500,39628459000,423000,423000,423000,423000,0
|
|
20230620,155400,39628459000,423000,423000,423000,423000,0
|
|
20230620,155300,39628459000,423000,423000,423000,423000,0
|
|
20230620,155200,39628459000,423000,423000,423000,423000,0
|
|
20230620,155100,39628459000,423000,423000,423000,423000,0
|
|
20230620,155000,39628459000,423000,423000,423000,423000,0
|
|
20230620,154900,39628459000,423000,423000,423000,423000,0
|
|
20230620,154800,39628459000,423000,423000,423000,423000,0
|
|
20230620,154700,39628459000,423000,423000,423000,423000,0
|
|
20230620,154600,39628459000,423000,423000,423000,423000,0
|
|
20230620,154500,39628459000,423000,423000,423000,423000,0
|
|
20230620,154400,39628459000,423000,423000,423000,423000,0
|
|
20230620,154300,39628459000,423000,423000,423000,423000,0
|
|
20230620,154200,39628459000,423000,423000,423000,423000,0
|
|
20230620,154100,39628459000,423000,423000,423000,423000,0
|
|
20230620,154000,39628459000,423000,423000,423000,423000,0
|
|
20230620,153900,39628459000,423000,423000,423000,423000,0
|
|
20230620,153800,39628459000,423000,423000,423000,423000,0
|
|
20230620,153700,39628459000,423000,423000,423000,423000,0
|
|
20230620,153600,39628459000,423000,423000,423000,423000,0
|
|
20230620,153500,39628459000,423000,423000,423000,423000,0
|
|
20230620,153400,39628459000,423000,423000,423000,423000,0
|
|
20230620,153300,39628459000,423000,423000,423000,423000,0
|
|
20230620,153200,39628459000,423000,423000,423000,423000,711
|
|
20230620,153100,39628459000,423000,423000,423000,423000,0
|
|
20230620,153000,39628459000,423000,423000,423000,423000,711
|
|
20230620,152900,39327706000,423500,423500,423500,423500,0
|
|
20230620,152800,39327706000,423500,423500,423500,423500,0
|
|
20230620,152700,39327706000,423500,423500,423500,423500,0
|
|
20230620,152600,39327706000,423500,423500,423500,423500,0
|
|
20230620,152500,39327706000,423500,423500,423500,423500,0
|
|
20230620,152400,39327706000,423500,423500,423500,423500,0
|
|
20230620,152300,39327706000,423500,423500,423500,423500,0
|
|
20230620,152200,39327706000,423500,423500,423500,423500,0
|
|
20230620,152100,39327706000,423500,423500,423500,423500,0
|
|
20230620,152000,39327706000,423500,423500,423500,423500,0
|
|
20230620,151900,39327706000,423500,422500,423500,422000,209
|
|
20230620,151800,39239426500,422000,422500,422500,422000,100
|
|
20230620,151700,39197181000,422500,423000,423000,422000,113
|
|
20230620,151600,39149431500,423000,422500,423000,422500,56
|
|
20230620,151500,39125750500,422500,423500,423500,422500,53
|
|
20230620,151400,39103339500,423500,422500,423500,422500,57
|
|
20230620,151300,39079232000,423500,423500,423500,422500,53
|
|
20230620,151200,39056813000,423500,422000,423500,422000,154
|
|
20230620,151100,38991802500,422000,422000,422000,421500,52
|
|
20230620,151000,38969867000,421500,421500,422000,421500,42
|
|
20230620,150900,38952159000,422000,421000,422000,421000,46
|
|
20230620,150800,38932772000,421000,421000,421500,421000,68
|
|
20230620,150700,38904121500,421500,421000,421500,421000,62
|
|
20230620,150600,38878012500,421000,421000,421500,421000,52
|
|
20230620,150500,38856111000,421500,422000,422000,421000,118
|
|
20230620,150400,38806378000,422000,422000,422000,421500,36
|
|
20230620,150300,38791201000,421500,422000,422000,421500,61
|
|
20230620,150200,38765477500,422500,423000,423500,422000,99
|
|
20230620,150100,38723616500,423500,423000,423500,423000,62
|
|
20230620,150000,38697387500,423500,425000,425500,423000,193
|
|
20230620,145900,38615507000,425000,424500,425000,424000,122
|
|
20230620,145800,38563723500,424500,425000,425000,424500,102
|
|
20230620,145700,38520388000,425000,425000,425000,424500,85
|
|
20230620,145600,38484276000,425000,424500,425000,424000,228
|
|
20230620,145500,38387494500,425000,424500,425000,424500,229
|
|
20230620,145400,38290192500,425000,424500,425500,424500,84
|
|
20230620,145300,38254494000,425000,425000,425000,424500,115
|
|
20230620,145200,38205628000,425000,424500,425000,424500,114
|
|
20230620,145100,38157188000,425000,425000,425500,424500,212
|
|
20230620,145000,38067099500,425000,424500,425000,424500,88
|
|
20230620,144900,38029704500,425000,425500,425500,424500,172
|
|
20230620,144800,37956587000,425000,425000,425500,425000,126
|
|
20230620,144700,37903000500,425000,425000,425500,425000,110
|
|
20230620,144600,37856216000,425000,425000,425500,425000,100
|
|
20230620,144500,37813685000,425000,425500,425500,424500,96
|
|
20230620,144400,37772853500,425500,425500,425500,425000,116
|
|
20230620,144300,37723509500,425500,424500,425500,424500,102
|
|
20230620,144200,37680138500,425000,425000,425500,424500,160
|
|
20230620,144100,37612116000,425000,425000,425500,424500,130
|
|
20230620,144000,37556878500,425000,425000,425500,424500,117
|
|
20230620,143900,37507165000,424500,424000,425000,424000,119
|
|
20230620,143800,37456648500,424000,424500,425500,424000,135
|
|
20230620,143700,37399319000,424500,425000,425500,424500,158
|
|
20230620,143600,37332181500,425000,425500,426000,425000,147
|
|
20230620,143500,37269653500,426000,426000,426000,425000,180
|
|
20230620,143400,37193005000,426000,426000,426000,425500,122
|
|
20230620,143300,37141040000,425500,425500,426000,425000,215
|
|
20230620,143200,37049534000,425000,425000,425000,424500,156
|
|
20230620,143100,36983241000,425000,425000,425000,424500,102
|
|
20230620,143000,36939903500,425000,425000,425000,424000,153
|
|
20230620,142900,36874909000,425000,424500,425000,424000,273
|
|
20230620,142800,36759041500,424500,424500,424500,424000,96
|
|
20230620,142700,36718297500,424500,424500,424500,424000,112
|
|
20230620,142600,36670765500,424500,424000,424500,423500,122
|
|
20230620,142500,36619035000,424000,424500,424500,424000,150
|
|
20230620,142400,36555400000,424500,424000,424500,424000,121
|
|
20230620,142300,36504046500,424000,423500,424500,423500,253
|
|
20230620,142200,36396805500,424000,423000,424000,422500,169
|
|
20230620,142100,36325302500,423000,423000,423000,422500,55
|
|
20230620,142000,36302041000,423000,423500,423500,422500,122
|
|
20230620,141900,36250430500,423500,423000,423500,422500,102
|
|
20230620,141800,36207289500,423000,422500,423000,422500,71
|
|
20230620,141700,36177266000,422500,422000,422500,422000,70
|
|
20230620,141600,36147696500,422500,422500,422500,422000,36
|
|
20230620,141500,36132488500,422000,422000,422500,422000,46
|
|
20230620,141400,36113060500,422500,422000,422500,421000,62
|
|
20230620,141300,36086907000,422000,421500,422000,421000,64
|
|
20230620,141200,36059919000,421000,421000,421500,420500,127
|
|
20230620,141100,36006447500,421000,421000,421000,420500,69
|
|
20230620,141000,35977419500,420500,420500,421000,420500,57
|
|
20230620,140900,35953426500,421000,421000,421000,420500,49
|
|
20230620,140800,35932807500,421000,421000,421500,420500,133
|
|
20230620,140700,35876832500,421500,421000,421500,420500,29
|
|
20230620,140600,35864625000,421000,421000,421000,420500,62
|
|
20230620,140500,35838536500,421000,420500,421500,420500,154
|
|
20230620,140400,35773755000,420500,421500,421500,420500,67
|
|
20230620,140300,35745549500,421500,421500,421500,421000,26
|
|
20230620,140200,35734593000,421500,421500,421500,421000,22
|
|
20230620,140100,35725327000,421500,421500,421500,421000,43
|
|
20230620,140000,35707204500,421500,421500,422000,421000,85
|
|
20230620,135900,35671373000,422000,421500,422000,421500,69
|
|
20230620,135800,35642282500,422000,421500,422000,421500,39
|
|
20230620,135700,35625825500,421500,422000,422000,421500,20
|
|
20230620,135600,35617386000,422000,422000,422000,421500,31
|
|
20230620,135500,35604304500,422000,422000,422000,422000,25
|
|
20230620,135400,35593754500,422000,422000,422500,421500,48
|
|
20230620,135300,35573494000,422000,422000,422000,422000,51
|
|
20230620,135200,35551972000,422000,422000,422000,421500,145
|
|
20230620,135100,35490787500,422000,421000,422000,421000,434
|
|
20230620,135000,35307952500,421000,421000,421000,420500,35
|
|
20230620,134900,35293218000,421000,420000,421000,420000,121
|
|
20230620,134800,35242331000,420000,420500,420500,420000,103
|
|
20230620,134700,35199053000,420500,420000,420500,420000,144
|
|
20230620,134600,35138526500,420000,420500,420500,420000,221
|
|
20230620,134500,35045700500,420500,421500,422000,420000,813
|
|
20230620,134400,34703507000,422000,422500,422500,421500,237
|
|
20230620,134300,34603542000,422000,423000,423000,422000,155
|
|
20230620,134200,34538081500,423000,423000,423000,423000,19
|
|
20230620,134100,34530044500,423000,424000,424000,423000,122
|
|
20230620,134000,34478392500,423500,424000,424000,423500,49
|
|
20230620,133900,34457620000,423500,424000,424000,423500,70
|
|
20230620,133800,34427965000,424000,424000,424000,423500,26
|
|
20230620,133700,34416943000,424000,424000,424000,423500,24
|
|
20230620,133600,34406767500,424000,424000,424000,424000,64
|
|
20230620,133500,34379631500,424000,424000,424000,424000,13
|
|
20230620,133400,34374119500,423500,424500,424500,423500,97
|
|
20230620,133300,34333008000,424500,424000,424500,424000,64
|
|
20230620,133200,34305868500,424000,424500,424500,424000,104
|
|
20230620,133100,34261764000,424500,424500,425000,424500,57
|
|
20230620,133000,34237567000,424500,424500,424500,424000,27
|
|
20230620,132900,34226106500,424500,424500,424500,424500,89
|
|
20230620,132800,34188326000,424500,424000,424500,423500,89
|
|
20230620,132700,34150589000,424000,423000,424000,423000,67
|
|
20230620,132600,34122214500,423500,423500,423500,423000,49
|
|
20230620,132500,34101473000,423500,423500,423500,423500,20
|
|
20230620,132400,34093003000,423500,423500,423500,423500,32
|
|
20230620,132300,34079451000,423500,423500,423500,423000,57
|
|
20230620,132200,34055329000,423500,423500,423500,423000,47
|
|
20230620,132100,34035435500,423000,423000,423500,423000,20
|
|
20230620,132000,34026970500,423500,423000,423500,422500,39
|
|
20230620,131900,34010471000,423000,422500,423000,422000,225
|
|
20230620,131800,33915424500,422000,423500,423500,422000,158
|
|
20230620,131700,33848663500,423000,423500,423500,423000,115
|
|
20230620,131600,33800002500,423000,423500,423500,423000,22
|
|
20230620,131500,33790689000,423500,423000,424000,423000,92
|
|
20230620,131400,33751749000,423500,424000,424000,423500,105
|
|
20230620,131300,33707273500,424000,423500,424500,423500,39
|
|
20230620,131200,33690737500,423500,424500,424500,423500,156
|
|
20230620,131100,33624620500,424500,424500,424500,424000,47
|
|
20230620,131000,33604674500,424500,424500,424500,424000,125
|
|
20230620,130900,33551666000,424000,425500,425500,424000,225
|
|
20230620,130800,33456133500,425500,426000,426000,425000,69
|
|
20230620,130700,33426775000,425500,426000,426500,425500,81
|
|
20230620,130600,33392281000,426000,426000,426000,426000,40
|
|
20230620,130500,33375241000,426000,426500,426500,426000,70
|
|
20230620,130400,33345409000,426500,427000,427000,426500,20
|
|
20230620,130300,33336878500,427000,427000,427000,426000,126
|
|
20230620,130200,33283143000,427000,427000,427000,426500,46
|
|
20230620,130100,33263503500,427000,427000,427000,426500,85
|
|
20230620,130000,33227232500,427000,427000,427000,426500,133
|
|
20230620,125900,33170484500,426500,427000,427000,426500,82
|
|
20230620,125800,33135489500,427000,427000,427000,426500,43
|
|
20230620,125700,33117129500,426500,427000,427000,426500,101
|
|
20230620,125600,33074004000,427000,427000,427500,426500,100
|
|
20230620,125500,33031297000,427500,427500,427500,427000,98
|
|
20230620,125400,32989435000,427500,427500,427500,427000,127
|
|
20230620,125300,32935160500,427500,427500,427500,427000,47
|
|
20230620,125200,32915070500,427500,427500,427500,427000,95
|
|
20230620,125100,32874459500,427500,427000,427500,427000,45
|
|
20230620,125000,32855230500,427000,426500,427500,426500,667
|
|
20230620,124900,32570404500,427000,427000,427000,426500,54
|
|
20230620,124800,32547348500,427000,426500,427000,426500,305
|
|
20230620,124700,32417264500,426000,426500,426500,426000,56
|
|
20230620,124600,32393383500,426500,426000,426500,426000,65
|
|
20230620,124500,32365668000,426500,426000,426500,426000,37
|
|
20230620,124400,32349890000,426500,426500,426500,426000,61
|
|
20230620,124300,32323874000,426500,426000,426500,425500,217
|
|
20230620,124200,32231428500,426000,426000,426000,426000,42
|
|
20230620,124100,32213536500,426000,426000,426000,425500,161
|
|
20230620,124000,32144956000,426000,426000,426000,425500,46
|
|
20230620,123900,32125361000,426000,425500,426000,425500,77
|
|
20230620,123800,32092559500,425500,425500,426000,425500,110
|
|
20230620,123700,32045736500,425500,425500,425500,425000,109
|
|
20230620,123600,31999359500,425500,425000,425500,424500,313
|
|
20230620,123500,31866285500,425000,425000,425000,425000,163
|
|
20230620,123400,31797010500,425000,425000,425000,425000,65
|
|
20230620,123300,31769385500,425000,425000,425000,424500,32
|
|
20230620,123200,31755786000,425000,424500,425000,424500,71
|
|
20230620,123100,31725640500,424500,424500,425000,424500,98
|
|
20230620,123000,31684029500,425000,424500,425000,424500,29
|
|
20230620,122900,31671707000,424500,425000,425000,424500,25
|
|
20230620,122800,31661084000,425000,425000,425000,424500,61
|
|
20230620,122700,31635163500,425000,424500,425000,424500,29
|
|
20230620,122600,31622841000,424500,424500,424500,424500,61
|
|
20230620,122500,31596946500,424500,424500,424500,424500,59
|
|
20230620,122400,31571901000,424500,424500,424500,424000,40
|
|
20230620,122300,31554927000,424500,425000,425000,424500,24
|
|
20230620,122200,31544733000,424500,425000,425000,424500,66
|
|
20230620,122100,31516691000,425000,424500,425000,424500,135
|
|
20230620,122000,31459362500,424500,425000,425000,424500,319
|
|
20230620,121900,31323813500,425000,424500,425000,424500,81
|
|
20230620,121800,31289423500,424500,424500,425000,424500,67
|
|
20230620,121700,31260959500,424500,424500,425000,424000,38
|
|
20230620,121600,31244827000,424500,424500,424500,424000,92
|
|
20230620,121500,31205775000,424500,424500,424500,423500,69
|
|
20230620,121400,31176516000,425000,425000,425000,424500,35
|
|
20230620,121300,31161641500,425000,424500,425000,423000,204
|
|
20230620,121200,31075182500,424500,424500,424500,424000,67
|
|
20230620,121100,31046750000,424500,424500,424500,424000,48
|
|
20230620,121000,31026375000,424500,424000,424500,424000,231
|
|
20230620,120900,30928417000,424000,425000,425000,424000,188
|
|
20230620,120800,30848631000,425000,425000,425000,424500,44
|
|
20230620,120700,30829931500,425000,425000,425000,424500,33
|
|
20230620,120600,30815907500,425000,425000,425000,424500,55
|
|
20230620,120500,30792540000,425000,425000,425000,424500,51
|
|
20230620,120400,30770866500,425000,425000,425000,424500,54
|
|
20230620,120300,30747919500,425000,424500,425000,424500,48
|
|
20230620,120200,30727521000,425000,424500,425000,424500,44
|
|
20230620,120100,30708822000,425000,425000,425000,424500,17
|
|
20230620,120000,30701597500,425000,425000,425000,424500,116
|
|
20230620,115900,30652339000,425000,425000,425000,425000,79
|
|
20230620,115800,30618764000,425000,425000,425500,424500,91
|
|
20230620,115700,30580085500,425000,424500,425000,424500,60
|
|
20230620,115600,30554586000,424500,424000,425000,423500,290
|
|
20230620,115500,30431584500,424000,424000,424000,423500,109
|
|
20230620,115400,30385369000,423500,423500,424000,423500,103
|
|
20230620,115300,30341743500,424000,424000,424000,423500,128
|
|
20230620,115200,30287484000,424000,423500,424000,423500,52
|
|
20230620,115100,30265451000,424000,424000,424000,423500,82
|
|
20230620,115000,30230684500,424000,424000,424500,423500,95
|
|
20230620,114900,30190400500,424500,424000,424500,424000,75
|
|
20230620,114800,30158585500,424000,424000,424500,423500,112
|
|
20230620,114700,30111118000,424000,424500,424500,424000,84
|
|
20230620,114600,30075487500,424000,424000,424500,424000,68
|
|
20230620,114500,30046654000,423500,424500,425000,423000,209
|
|
20230620,114400,29958102500,424500,424500,425000,424000,101
|
|
20230620,114300,29915203000,424500,424500,425000,424000,65
|
|
20230620,114200,29887626000,425000,424500,425000,424500,129
|
|
20230620,114100,29832823000,424000,425000,425000,424000,179
|
|
20230620,114000,29756813000,425000,425000,425000,424500,64
|
|
20230620,113900,29729633000,425000,425000,425000,424500,58
|
|
20230620,113800,29704987000,425000,425000,425000,424500,158
|
|
20230620,113700,29637890000,425000,425000,425500,424500,103
|
|
20230620,113600,29594113000,425000,425000,425000,424500,62
|
|
20230620,113500,29567763500,425000,425500,425500,425000,104
|
|
20230620,113400,29523533000,425000,425000,425000,424500,157
|
|
20230620,113300,29456809000,425000,425000,425000,424500,81
|
|
20230620,113200,29422385000,424500,424500,425000,424500,112
|
|
20230620,113100,29374810000,425000,425000,425000,424500,38
|
|
20230620,113000,29358661000,425000,425000,425000,424500,111
|
|
20230620,112900,29311493500,425000,425000,425000,424500,62
|
|
20230620,112800,29285144500,424500,424500,425000,424000,121
|
|
20230620,112700,29233778000,424500,423500,424500,423000,74
|
|
20230620,112600,29202406000,424000,423500,424500,423000,123
|
|
20230620,112500,29150300500,423500,423500,424000,423500,91
|
|
20230620,112400,29111730500,424000,423500,424000,422500,487
|
|
20230620,112300,28905625000,423500,424000,424000,423000,70
|
|
20230620,112200,28875986000,424000,424000,424500,423500,166
|
|
20230620,112100,28805593000,424000,424000,424500,424000,81
|
|
20230620,112000,28771221000,424500,424500,425000,424000,71
|
|
20230620,111900,28741086500,424500,424500,425000,424500,248
|
|
20230620,111800,28635781500,424500,425000,425000,424500,92
|
|
20230620,111700,28596684500,424500,425500,425500,424500,159
|
|
20230620,111600,28529095000,425500,426000,426000,425000,176
|
|
20230620,111500,28454177000,426000,426000,426000,425500,102
|
|
20230620,111400,28410726500,426000,425500,426000,425500,72
|
|
20230620,111300,28380058000,426000,426000,426000,425500,133
|
|
20230620,111200,28323436500,426000,426000,426500,425500,269
|
|
20230620,111100,28208920000,426500,426500,426500,426000,96
|
|
20230620,111000,28168009500,426500,426500,426500,426000,92
|
|
20230620,110900,28128776000,426500,426500,426500,425500,107
|
|
20230620,110800,28083161500,426500,426500,426500,425500,118
|
|
20230620,110700,28032883000,426500,427000,427000,426000,84
|
|
20230620,110600,27997041500,426500,425500,427000,425500,134
|
|
20230620,110500,27939930500,425000,427000,427500,425000,256
|
|
20230620,110400,27830780000,427500,428000,428000,427000,496
|
|
20230620,110300,27618791500,428000,428000,428500,427500,323
|
|
20230620,110200,27480532000,428000,427500,428000,427500,433
|
|
20230620,110100,27295237500,428000,427500,428000,427500,425
|
|
20230620,110000,27113387000,427500,426500,428000,426500,1156
|
|
20230620,105900,26619608500,426500,426500,426500,426000,335
|
|
20230620,105800,26476744500,426500,426000,426500,425500,749
|
|
20230620,105700,26157565500,426000,425000,426000,424500,889
|
|
20230620,105600,25779479500,425000,425000,425000,424500,212
|
|
20230620,105500,25689382000,424500,424500,425000,424500,1101
|
|
20230620,105400,25221466500,425000,425000,425000,424500,190
|
|
20230620,105300,25140730500,424500,425000,425000,424500,178
|
|
20230620,105200,25065102500,425000,424500,425000,424500,184
|
|
20230620,105100,24986925000,425000,425000,425000,424500,617
|
|
20230620,105000,24724701500,425000,424500,425000,424500,281
|
|
20230620,104900,24605414000,424500,424500,424500,424000,110
|
|
20230620,104800,24558735500,424500,424500,424500,424000,68
|
|
20230620,104700,24529872000,424500,424500,425000,424000,209
|
|
20230620,104600,24441139000,424500,425000,425000,424000,84
|
|
20230620,104500,24405459000,425000,423000,425000,423000,993
|
|
20230620,104400,23984315000,423500,423000,423500,422500,213
|
|
20230620,104300,23894246500,423500,423000,423500,422500,216
|
|
20230620,104200,23802874500,423000,423000,423000,422500,125
|
|
20230620,104100,23750006500,422500,422500,423500,422000,321
|
|
20230620,104000,23614313500,422500,423500,423500,422500,401
|
|
20230620,103900,23444724000,423000,423000,423500,423000,61
|
|
20230620,103800,23418903000,423500,424000,424000,423000,162
|
|
20230620,103700,23350323000,423500,424000,424500,422500,294
|
|
20230620,103600,23225782000,424500,425000,425000,423500,71
|
|
20230620,103500,23195657000,425000,424500,425000,424500,283
|
|
20230620,103400,23075459500,425000,424000,425000,423500,310
|
|
20230620,103300,22943851500,424500,424000,424500,424000,499
|
|
20230620,103200,22732033500,424000,424500,424500,424000,265
|
|
20230620,103100,22619579000,424500,424000,424500,424000,280
|
|
20230620,103000,22500758000,424000,424500,424500,424000,367
|
|
20230620,102900,22345027500,424500,424000,424500,423500,250
|
|
20230620,102800,22239016500,424000,424000,424000,423500,188
|
|
20230620,102700,22159323000,424000,424000,424500,424000,204
|
|
20230620,102600,22072805000,424000,423500,424000,423500,265
|
|
20230620,102500,21960463000,423500,424000,424000,423000,286
|
|
20230620,102400,21839243500,424000,423500,424000,422500,245
|
|
20230620,102300,21735425500,423000,423500,423500,422500,300
|
|
20230620,102200,21608455000,424500,425000,425000,423500,469
|
|
20230620,102100,21409379500,425000,424500,425000,423500,648
|
|
20230620,102000,21134388500,424000,424000,424500,424000,504
|
|
20230620,101900,20920519000,424000,423500,424000,423500,188
|
|
20230620,101800,20840833000,424000,424000,424500,423500,1158
|
|
20230620,101700,20349671000,423500,423000,424000,422000,583
|
|
20230620,101600,20102941500,422500,421000,422500,421000,554
|
|
20230620,101500,19869230500,421000,420000,421500,419500,291
|
|
20230620,101400,19746850000,420000,419500,420500,419000,472
|
|
20230620,101300,19548656500,419500,420000,420000,419000,325
|
|
20230620,101200,19412294000,420500,420000,421000,419000,254
|
|
20230620,101100,19305619500,421000,421500,422000,420000,590
|
|
20230620,101000,19057440000,422000,423000,423000,421500,418
|
|
20230620,100900,18881016000,421500,423500,423500,421500,433
|
|
20230620,100800,18698122500,423000,423500,424000,423000,100
|
|
20230620,100700,18655766000,424000,424000,424500,423000,797
|
|
20230620,100600,18317836000,424000,423000,424000,422500,332
|
|
20230620,100500,18177239500,422500,423500,423500,422500,179
|
|
20230620,100400,18101471500,423500,423000,423500,423000,191
|
|
20230620,100300,18020602000,423500,423500,423500,422500,298
|
|
20230620,100200,17894490500,423000,424000,424000,422500,341
|
|
20230620,100100,17750175000,424000,423500,424000,423000,811
|
|
20230620,100000,17406473000,423500,424000,424500,422500,403
|
|
20230620,095900,17235728500,423500,424500,425000,423500,1309
|
|
20230620,095800,16679759000,424500,423000,424500,423000,1007
|
|
20230620,095700,16252774000,423000,423000,423500,423000,290
|
|
20230620,095600,16130019500,423500,422500,423500,422000,518
|
|
20230620,095500,15911031500,422500,422000,422500,422000,376
|
|
20230620,095400,15752227000,422000,422000,422500,421500,377
|
|
20230620,095300,15593105500,422000,419000,422000,419000,4462
|
|
20230620,095200,13718701500,419000,419500,419500,418500,338
|
|
20230620,095100,13576982500,419500,419500,419500,418500,497
|
|
20230620,095000,13368666500,419500,419000,419500,418500,640
|
|
20230620,094900,13100561500,419000,419000,419000,418500,342
|
|
20230620,094800,12957265500,419000,419000,419000,418500,403
|
|
20230620,094700,12788444000,418500,418500,419000,418000,616
|
|
20230620,094600,12530615500,418500,418000,418500,417500,1008
|
|
20230620,094500,12109239500,418000,417000,418000,417000,2322
|
|
20230620,094400,11140204000,417000,416500,417000,416500,248
|
|
20230620,094300,11036816000,416500,417000,417000,416500,192
|
|
20230620,094200,10956788000,417000,416500,417000,416000,169
|
|
20230620,094100,10886372000,417000,417000,417000,415500,534
|
|
20230620,094000,10664035000,417000,416500,417000,416000,947
|
|
20230620,093900,10269646500,416500,415000,416500,414500,1086
|
|
20230620,093800,9818233500,415000,415500,416000,414500,325
|
|
20230620,093700,9683230000,416000,416000,416500,415500,267
|
|
20230620,093600,9572126500,416500,416000,416500,416000,270
|
|
20230620,093500,9459756000,416000,417000,417000,416000,244
|
|
20230620,093400,9358129000,416500,416500,417500,416000,522
|
|
20230620,093300,9140570000,416000,417000,417500,415500,543
|
|
20230620,093200,8914514000,417000,417500,417500,417000,508
|
|
20230620,093100,8702510000,417500,416500,417500,416500,717
|
|
20230620,093000,8403399500,416500,417000,417500,416500,897
|
|
20230620,092900,8029266000,417000,412000,417000,412000,5200
|
|
20230620,092800,5876741500,412000,411000,412500,411000,1100
|
|
20230620,092700,5423769500,411000,411500,412000,411000,361
|
|
20230620,092600,5275264500,411500,409500,412000,409000,1516
|
|
20230620,092500,4653369500,409500,408500,410000,408000,1343
|
|
20230620,092400,4103687500,409000,408500,409000,408000,571
|
|
20230620,092300,3870397500,408500,407500,409000,407500,508
|
|
20230620,092200,3662958000,408000,405000,408000,404500,1219
|
|
20230620,092100,3167552500,405000,405500,405500,404500,276
|
|
20230620,092000,3055739000,405500,404500,405500,404500,890
|
|
20230620,091900,2695294000,404500,404000,404500,403500,363
|
|
20230620,091800,2548579500,403500,403500,404500,403500,1080
|
|
20230620,091700,2112351000,403500,403000,403500,402500,422
|
|
20230620,091600,1942198000,403000,401500,403000,401000,747
|
|
20230620,091500,1641912000,401000,401500,401500,400500,160
|
|
20230620,091400,1577729500,401500,400000,401500,399000,1193
|
|
20230620,091300,1100078500,398500,399500,400000,398500,111
|
|
20230620,091200,1055767500,399500,398500,400000,398500,86
|
|
20230620,091100,1021422000,398500,400000,400000,397500,265
|
|
20230620,091000,915759000,400000,400500,400500,400000,122
|
|
20230620,090900,866938500,400500,400500,400500,399500,69
|
|
20230620,090800,839323000,400000,399500,400500,399500,126
|
|
20230620,090700,788926000,400000,400500,400500,398000,74
|
|
20230620,090600,759329000,398000,399500,400500,397500,499
|
|
20230620,090500,559843000,399500,397500,399500,397000,789
|
|
20230620,090400,245468000,397500,397000,397500,397000,24
|
|
20230620,090300,235935500,397500,397500,398000,397000,71
|
|
20230620,090200,207695000,397500,397000,398000,397000,132
|
|
20230620,090100,155239000,397000,396500,398000,396500,203
|
|
20230620,090000,74699000,398000,398000,398000,396500,188
|