674 lines
38 KiB
CSV
674 lines
38 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230622,201100,14225910500,423000,423000,423000,423000,1068
|
|
20230622,201000,14225910500,423000,423000,423000,423000,0
|
|
20230622,200900,14225910500,423000,423000,423000,423000,0
|
|
20230622,200800,14225910500,423000,423000,423000,423000,0
|
|
20230622,200700,14225910500,423000,423000,423000,423000,0
|
|
20230622,200600,14225910500,423000,423000,423000,423000,0
|
|
20230622,200500,14225910500,423000,423000,423000,423000,0
|
|
20230622,200400,14225910500,423000,423000,423000,423000,0
|
|
20230622,200300,14225910500,423000,423000,423000,423000,0
|
|
20230622,200200,14225910500,423000,423000,423000,423000,0
|
|
20230622,200100,14225910500,423000,423000,423000,423000,0
|
|
20230622,200000,14225910500,423000,423000,423000,423000,0
|
|
20230622,195900,14225910500,423000,423000,423000,423000,0
|
|
20230622,195800,14225910500,423000,423000,423000,423000,0
|
|
20230622,195700,14225910500,423000,423000,423000,423000,0
|
|
20230622,195600,14225910500,423000,423000,423000,423000,0
|
|
20230622,195500,14225910500,423000,423000,423000,423000,0
|
|
20230622,195400,14225910500,423000,423000,423000,423000,0
|
|
20230622,195300,14225910500,423000,423000,423000,423000,0
|
|
20230622,195200,14225910500,423000,423000,423000,423000,0
|
|
20230622,195100,14225910500,423000,423000,423000,423000,0
|
|
20230622,195000,14225910500,423000,423000,423000,423000,0
|
|
20230622,194900,14225910500,423000,423000,423000,423000,0
|
|
20230622,194800,14225910500,423000,423000,423000,423000,0
|
|
20230622,194700,14225910500,423000,423000,423000,423000,0
|
|
20230622,194600,14225910500,423000,423000,423000,423000,0
|
|
20230622,194500,14225910500,423000,423000,423000,423000,0
|
|
20230622,194400,14225910500,423000,423000,423000,423000,0
|
|
20230622,194300,14225910500,423000,423000,423000,423000,0
|
|
20230622,194200,14225910500,423000,423000,423000,423000,0
|
|
20230622,194100,14225910500,423000,423000,423000,423000,1068
|
|
20230622,194000,14225910500,423000,423000,423000,423000,0
|
|
20230622,193900,14225910500,423000,423000,423000,423000,0
|
|
20230622,193800,14225910500,423000,423000,423000,423000,0
|
|
20230622,193700,14225910500,423000,423000,423000,423000,0
|
|
20230622,193600,14225910500,423000,423000,423000,423000,0
|
|
20230622,193500,14225910500,423000,423000,423000,423000,0
|
|
20230622,193400,14225910500,423000,423000,423000,423000,0
|
|
20230622,193300,14225910500,423000,423000,423000,423000,0
|
|
20230622,193200,14225910500,423000,423000,423000,423000,0
|
|
20230622,193100,14225910500,423000,423000,423000,423000,0
|
|
20230622,193000,14225910500,423000,423000,423000,423000,0
|
|
20230622,192900,14225910500,423000,423000,423000,423000,0
|
|
20230622,192800,14225910500,423000,423000,423000,423000,0
|
|
20230622,192700,14225910500,423000,423000,423000,423000,0
|
|
20230622,192600,14225910500,423000,423000,423000,423000,0
|
|
20230622,192500,14225910500,423000,423000,423000,423000,0
|
|
20230622,192400,14225910500,423000,423000,423000,423000,0
|
|
20230622,192300,14225910500,423000,423000,423000,423000,0
|
|
20230622,192200,14225910500,423000,423000,423000,423000,0
|
|
20230622,192100,14225910500,423000,423000,423000,423000,0
|
|
20230622,192000,14225910500,423000,423000,423000,423000,0
|
|
20230622,191900,14225910500,423000,423000,423000,423000,0
|
|
20230622,191800,14225910500,423000,423000,423000,423000,0
|
|
20230622,191700,14225910500,423000,423000,423000,423000,0
|
|
20230622,191600,14225910500,423000,423000,423000,423000,0
|
|
20230622,191500,14225910500,423000,423000,423000,423000,0
|
|
20230622,191400,14225910500,423000,423000,423000,423000,0
|
|
20230622,191300,14225910500,423000,423000,423000,423000,0
|
|
20230622,191200,14225910500,423000,423000,423000,423000,0
|
|
20230622,191100,14225910500,423000,423000,423000,423000,1068
|
|
20230622,191000,14225910500,423000,423000,423000,423000,0
|
|
20230622,190900,14225910500,423000,423000,423000,423000,0
|
|
20230622,190800,14225910500,423000,423000,423000,423000,0
|
|
20230622,190700,14225910500,423000,423000,423000,423000,0
|
|
20230622,190600,14225910500,423000,423000,423000,423000,0
|
|
20230622,190500,14225910500,423000,423000,423000,423000,0
|
|
20230622,190400,14225910500,423000,423000,423000,423000,0
|
|
20230622,190300,14225910500,423000,423000,423000,423000,0
|
|
20230622,190200,14225910500,423000,423000,423000,423000,0
|
|
20230622,190100,14225910500,423000,423000,423000,423000,0
|
|
20230622,190000,14225910500,423000,423000,423000,423000,0
|
|
20230622,185900,14225910500,423000,423000,423000,423000,0
|
|
20230622,185800,14225910500,423000,423000,423000,423000,0
|
|
20230622,185700,14225910500,423000,423000,423000,423000,0
|
|
20230622,185600,14225910500,423000,423000,423000,423000,0
|
|
20230622,185500,14225910500,423000,423000,423000,423000,0
|
|
20230622,185400,14225910500,423000,423000,423000,423000,0
|
|
20230622,185300,14225910500,423000,423000,423000,423000,0
|
|
20230622,185200,14225910500,423000,423000,423000,423000,0
|
|
20230622,185100,14225910500,423000,423000,423000,423000,0
|
|
20230622,185000,14225910500,423000,423000,423000,423000,0
|
|
20230622,184900,14225910500,423000,423000,423000,423000,0
|
|
20230622,184800,14225910500,423000,423000,423000,423000,0
|
|
20230622,184700,14225910500,423000,423000,423000,423000,0
|
|
20230622,184600,14225910500,423000,423000,423000,423000,0
|
|
20230622,184500,14225910500,423000,423000,423000,423000,0
|
|
20230622,184400,14225910500,423000,423000,423000,423000,0
|
|
20230622,184300,14225910500,423000,423000,423000,423000,0
|
|
20230622,184200,14225910500,423000,423000,423000,423000,0
|
|
20230622,184100,14225910500,423000,423000,423000,423000,1068
|
|
20230622,184000,14225910500,423000,423000,423000,423000,0
|
|
20230622,183900,14225910500,423000,423000,423000,423000,0
|
|
20230622,183800,14225910500,423000,423000,423000,423000,0
|
|
20230622,183700,14225910500,423000,423000,423000,423000,0
|
|
20230622,183600,14225910500,423000,423000,423000,423000,0
|
|
20230622,183500,14225910500,423000,423000,423000,423000,0
|
|
20230622,183400,14225910500,423000,423000,423000,423000,0
|
|
20230622,183300,14225910500,423000,423000,423000,423000,0
|
|
20230622,183200,14225910500,423000,423000,423000,423000,0
|
|
20230622,183100,14225910500,423000,423000,423000,423000,0
|
|
20230622,183000,14225910500,423000,423000,423000,423000,0
|
|
20230622,182900,14225910500,423000,423000,423000,423000,0
|
|
20230622,182800,14225910500,423000,423000,423000,423000,0
|
|
20230622,182700,14225910500,423000,423000,423000,423000,0
|
|
20230622,182600,14225910500,423000,423000,423000,423000,0
|
|
20230622,182500,14225910500,423000,423000,423000,423000,0
|
|
20230622,182400,14225910500,423000,423000,423000,423000,0
|
|
20230622,182300,14225910500,423000,423000,423000,423000,0
|
|
20230622,182200,14225910500,423000,423000,423000,423000,0
|
|
20230622,182100,14225910500,423000,423000,423000,423000,0
|
|
20230622,182000,14225910500,423000,423000,423000,423000,0
|
|
20230622,181900,14225910500,423000,423000,423000,423000,0
|
|
20230622,181800,14225910500,423000,423000,423000,423000,0
|
|
20230622,181700,14225910500,423000,423000,423000,423000,0
|
|
20230622,181600,14225910500,423000,423000,423000,423000,0
|
|
20230622,181500,14225910500,423000,423000,423000,423000,0
|
|
20230622,181400,14225910500,423000,423000,423000,423000,0
|
|
20230622,181300,14225910500,423000,423000,423000,423000,0
|
|
20230622,181200,14225910500,423000,423000,423000,423000,0
|
|
20230622,181100,14225910500,423000,423000,423000,423000,1068
|
|
20230622,181000,14225910500,423000,423000,423000,423000,0
|
|
20230622,180900,14225910500,423000,423000,423000,423000,0
|
|
20230622,180800,14225910500,423000,423000,423000,423000,0
|
|
20230622,180700,14225910500,423000,423000,423000,423000,0
|
|
20230622,180600,14225910500,423000,423000,423000,423000,0
|
|
20230622,180500,14225910500,423000,423000,423000,423000,0
|
|
20230622,180400,14225910500,423000,423000,423000,423000,0
|
|
20230622,180300,14225910500,423000,423000,423000,423000,0
|
|
20230622,180200,14225910500,423000,423000,423000,423000,0
|
|
20230622,180100,14225910500,423000,423000,423000,423000,0
|
|
20230622,180000,14225910500,423000,423000,423000,423000,0
|
|
20230622,175900,14225910500,423000,423000,423000,423000,0
|
|
20230622,175800,14225910500,423000,423000,423000,423000,0
|
|
20230622,175700,14225910500,423000,423000,423000,423000,0
|
|
20230622,175600,14225910500,423000,423000,423000,423000,0
|
|
20230622,175500,14225910500,423000,423000,423000,423000,0
|
|
20230622,175400,14225910500,423000,423000,423000,423000,0
|
|
20230622,175300,14225910500,423000,423000,423000,423000,0
|
|
20230622,175200,14225910500,423000,423000,423000,423000,0
|
|
20230622,175100,14225910500,423000,423000,423000,423000,0
|
|
20230622,175000,14225910500,423000,423000,423000,423000,0
|
|
20230622,174900,14225910500,423000,423000,423000,423000,0
|
|
20230622,174800,14225910500,423000,423000,423000,423000,0
|
|
20230622,174700,14225910500,423000,423000,423000,423000,0
|
|
20230622,174600,14225910500,423000,423000,423000,423000,0
|
|
20230622,174500,14225910500,423000,423000,423000,423000,0
|
|
20230622,174400,14225910500,423000,423000,423000,423000,0
|
|
20230622,174300,14225910500,423000,423000,423000,423000,0
|
|
20230622,174200,14225910500,423000,423000,423000,423000,0
|
|
20230622,174100,14225910500,423000,423000,423000,423000,1068
|
|
20230622,174000,14225910500,423000,423000,423000,423000,0
|
|
20230622,173900,14225910500,423000,423000,423000,423000,0
|
|
20230622,173800,14225910500,423000,423000,423000,423000,0
|
|
20230622,173700,14225910500,423000,423000,423000,423000,0
|
|
20230622,173600,14225910500,423000,423000,423000,423000,0
|
|
20230622,173500,14225910500,423000,423000,423000,423000,0
|
|
20230622,173400,14225910500,423000,423000,423000,423000,0
|
|
20230622,173300,14225910500,423000,423000,423000,423000,0
|
|
20230622,173200,14225910500,423000,423000,423000,423000,0
|
|
20230622,173100,14225910500,423000,423000,423000,423000,0
|
|
20230622,173000,14225910500,423000,423000,423000,423000,0
|
|
20230622,172900,14225910500,423000,423000,423000,423000,0
|
|
20230622,172800,14225910500,423000,423000,423000,423000,0
|
|
20230622,172700,14225910500,423000,423000,423000,423000,0
|
|
20230622,172600,14225910500,423000,423000,423000,423000,0
|
|
20230622,172500,14225910500,423000,423000,423000,423000,0
|
|
20230622,172400,14225910500,423000,423000,423000,423000,0
|
|
20230622,172300,14225910500,423000,423000,423000,423000,0
|
|
20230622,172200,14225910500,423000,423000,423000,423000,0
|
|
20230622,172100,14225910500,423000,423000,423000,423000,0
|
|
20230622,172000,14225910500,423000,423000,423000,423000,0
|
|
20230622,171900,14225910500,423000,423000,423000,423000,0
|
|
20230622,171800,14225910500,423000,423000,423000,423000,0
|
|
20230622,171700,14225910500,423000,423000,423000,423000,0
|
|
20230622,171600,14225910500,423000,423000,423000,423000,0
|
|
20230622,171500,14225910500,423000,423000,423000,423000,0
|
|
20230622,171400,14225910500,423000,423000,423000,423000,0
|
|
20230622,171300,14225910500,423000,423000,423000,423000,0
|
|
20230622,171200,14225910500,423000,423000,423000,423000,0
|
|
20230622,171100,14225910500,423000,423000,423000,423000,1068
|
|
20230622,171000,14225910500,423000,423000,423000,423000,0
|
|
20230622,170900,14225910500,423000,423000,423000,423000,0
|
|
20230622,170800,14225910500,423000,423000,423000,423000,0
|
|
20230622,170700,14225910500,423000,423000,423000,423000,0
|
|
20230622,170600,14225910500,423000,423000,423000,423000,0
|
|
20230622,170500,14225910500,423000,423000,423000,423000,0
|
|
20230622,170400,14225910500,423000,423000,423000,423000,0
|
|
20230622,170300,14225910500,423000,423000,423000,423000,0
|
|
20230622,170200,14225910500,423000,423000,423000,423000,0
|
|
20230622,170100,14225910500,423000,423000,423000,423000,0
|
|
20230622,170000,14225910500,423000,423000,423000,423000,0
|
|
20230622,165900,14225910500,423000,423000,423000,423000,0
|
|
20230622,165800,14225910500,423000,423000,423000,423000,0
|
|
20230622,165700,14225910500,423000,423000,423000,423000,0
|
|
20230622,165600,14225910500,423000,423000,423000,423000,0
|
|
20230622,165500,14225910500,423000,423000,423000,423000,0
|
|
20230622,165400,14225910500,423000,423000,423000,423000,0
|
|
20230622,165300,14225910500,423000,423000,423000,423000,0
|
|
20230622,165200,14225910500,423000,423000,423000,423000,0
|
|
20230622,165100,14225910500,423000,423000,423000,423000,0
|
|
20230622,165000,14225910500,423000,423000,423000,423000,0
|
|
20230622,164900,14225910500,423000,423000,423000,423000,0
|
|
20230622,164800,14225910500,423000,423000,423000,423000,0
|
|
20230622,164700,14225910500,423000,423000,423000,423000,0
|
|
20230622,164600,14225910500,423000,423000,423000,423000,0
|
|
20230622,164500,14225910500,423000,423000,423000,423000,0
|
|
20230622,164400,14225910500,423000,423000,423000,423000,0
|
|
20230622,164300,14225910500,423000,423000,423000,423000,0
|
|
20230622,164200,14225910500,423000,423000,423000,423000,0
|
|
20230622,164100,14225910500,423000,423000,423000,423000,1068
|
|
20230622,164000,14225910500,423000,423000,423000,423000,0
|
|
20230622,163900,14225910500,423000,423000,423000,423000,0
|
|
20230622,163800,14225910500,423000,423000,423000,423000,0
|
|
20230622,163700,14225910500,423000,423000,423000,423000,0
|
|
20230622,163600,14225910500,423000,423000,423000,423000,0
|
|
20230622,163500,14225910500,423000,423000,423000,423000,0
|
|
20230622,163400,14225910500,423000,423000,423000,423000,0
|
|
20230622,163300,14225910500,423000,423000,423000,423000,0
|
|
20230622,163200,14225910500,423000,423000,423000,423000,0
|
|
20230622,163100,14225910500,423000,423000,423000,423000,0
|
|
20230622,163000,14225910500,423000,423000,423000,423000,0
|
|
20230622,162900,14225910500,423000,423000,423000,423000,0
|
|
20230622,162800,14225910500,423000,423000,423000,423000,0
|
|
20230622,162700,14225910500,423000,423000,423000,423000,0
|
|
20230622,162600,14225910500,423000,423000,423000,423000,0
|
|
20230622,162500,14225910500,423000,423000,423000,423000,0
|
|
20230622,162400,14225910500,423000,423000,423000,423000,0
|
|
20230622,162300,14225910500,423000,423000,423000,423000,0
|
|
20230622,162200,14225910500,423000,423000,423000,423000,0
|
|
20230622,162100,14225910500,423000,423000,423000,423000,0
|
|
20230622,162000,14225910500,423000,423000,423000,423000,0
|
|
20230622,161900,14225910500,423000,423000,423000,423000,0
|
|
20230622,161800,14225910500,423000,423000,423000,423000,0
|
|
20230622,161700,14225910500,423000,423000,423000,423000,0
|
|
20230622,161600,14225910500,423000,423000,423000,423000,0
|
|
20230622,161500,14225910500,423000,423000,423000,423000,0
|
|
20230622,161400,14225910500,423000,423000,423000,423000,0
|
|
20230622,161300,14225910500,423000,423000,423000,423000,0
|
|
20230622,161200,14225910500,423000,423000,423000,423000,0
|
|
20230622,161100,14225910500,423000,423000,423000,423000,1068
|
|
20230622,161000,14225910500,423000,423000,423000,423000,0
|
|
20230622,160900,14225910500,423000,423000,423000,423000,0
|
|
20230622,160800,14225910500,423000,423000,423000,423000,0
|
|
20230622,160700,14225910500,423000,423000,423000,423000,0
|
|
20230622,160600,14225910500,423000,423000,423000,423000,0
|
|
20230622,160500,14225910500,423000,423000,423000,423000,0
|
|
20230622,160400,14225910500,423000,423000,423000,423000,0
|
|
20230622,160300,14225910500,423000,423000,423000,423000,0
|
|
20230622,160200,14225910500,423000,423000,423000,423000,0
|
|
20230622,160100,14225910500,423000,423000,423000,423000,0
|
|
20230622,160000,14225910500,423000,423000,423000,423000,0
|
|
20230622,155900,14225910500,423000,423000,423000,423000,0
|
|
20230622,155800,14225910500,423000,423000,423000,423000,0
|
|
20230622,155700,14225910500,423000,423000,423000,423000,0
|
|
20230622,155600,14225910500,423000,423000,423000,423000,0
|
|
20230622,155500,14225910500,423000,423000,423000,423000,0
|
|
20230622,155400,14225910500,423000,423000,423000,423000,0
|
|
20230622,155300,14225910500,423000,423000,423000,423000,0
|
|
20230622,155200,14225910500,423000,423000,423000,423000,0
|
|
20230622,155100,14225910500,423000,423000,423000,423000,0
|
|
20230622,155000,14225910500,423000,423000,423000,423000,0
|
|
20230622,154900,14225910500,423000,423000,423000,423000,0
|
|
20230622,154800,14225910500,423000,423000,423000,423000,0
|
|
20230622,154700,14225910500,423000,423000,423000,423000,0
|
|
20230622,154600,14225910500,423000,423000,423000,423000,0
|
|
20230622,154500,14225910500,423000,423000,423000,423000,0
|
|
20230622,154400,14225910500,423000,423000,423000,423000,0
|
|
20230622,154300,14225910500,423000,423000,423000,423000,0
|
|
20230622,154200,14225910500,423000,423000,423000,423000,0
|
|
20230622,154100,14225910500,423000,423000,423000,423000,1068
|
|
20230622,154000,14225910500,423000,423000,423000,423000,0
|
|
20230622,153900,14225910500,423000,423000,423000,423000,0
|
|
20230622,153800,14225910500,423000,423000,423000,423000,0
|
|
20230622,153700,14225910500,423000,423000,423000,423000,0
|
|
20230622,153600,14225910500,423000,423000,423000,423000,0
|
|
20230622,153500,14225910500,423000,423000,423000,423000,0
|
|
20230622,153400,14225910500,423000,423000,423000,423000,0
|
|
20230622,153300,14225910500,423000,423000,423000,423000,0
|
|
20230622,153200,14225910500,423000,423000,423000,423000,0
|
|
20230622,153100,14225910500,423000,423000,423000,423000,0
|
|
20230622,153000,14225910500,423000,423000,423000,423000,1068
|
|
20230622,152900,13774146500,423000,423000,423000,423000,0
|
|
20230622,152800,13774146500,423000,423000,423000,423000,0
|
|
20230622,152700,13774146500,423000,423000,423000,423000,0
|
|
20230622,152600,13774146500,423000,423000,423000,423000,0
|
|
20230622,152500,13774146500,423000,423000,423000,423000,0
|
|
20230622,152400,13774146500,423000,423000,423000,423000,0
|
|
20230622,152300,13774146500,423000,423000,423000,423000,0
|
|
20230622,152200,13774146500,423000,423000,423000,423000,0
|
|
20230622,152100,13774146500,423000,423000,423000,423000,0
|
|
20230622,152000,13774146500,423000,423000,423000,423000,0
|
|
20230622,151900,13774146500,423000,421000,423000,421000,100
|
|
20230622,151800,13731992500,421000,421000,421000,420500,18
|
|
20230622,151700,13724420500,420500,421500,422000,420500,29
|
|
20230622,151600,13712199500,421500,420000,421500,420000,99
|
|
20230622,151500,13670604500,420000,419000,420000,419000,36
|
|
20230622,151400,13655496500,419500,419000,419500,419000,154
|
|
20230622,151300,13590944500,419000,419500,420000,419000,136
|
|
20230622,151200,13533890500,420000,420000,420000,419500,57
|
|
20230622,151100,13509961000,420000,420000,420000,419500,40
|
|
20230622,151000,13493167000,419500,420000,420000,419500,37
|
|
20230622,150900,13477631000,420000,420000,420000,419500,28
|
|
20230622,150800,13465873000,419500,419500,420000,419500,11
|
|
20230622,150700,13461254500,420000,420000,420000,419500,12
|
|
20230622,150600,13456216500,419500,419500,420000,419500,90
|
|
20230622,150500,13418461000,419000,420500,420500,419000,291
|
|
20230622,150400,13296362000,421000,421000,421000,420500,19
|
|
20230622,150300,13288371000,421000,421500,421500,421000,35
|
|
20230622,150200,13273628500,422000,421500,422000,421000,49
|
|
20230622,150100,13252974000,421500,422500,422500,421000,14
|
|
20230622,150000,13247075000,422500,422500,423000,421500,50
|
|
20230622,145900,13225961000,422500,422500,423000,422000,30
|
|
20230622,145800,13213287000,422500,423000,423000,422000,60
|
|
20230622,145700,13187934500,423000,422500,423000,422000,44
|
|
20230622,145600,13169343000,422500,420000,422500,419500,486
|
|
20230622,145500,12965293000,420000,421000,421000,419500,149
|
|
20230622,145400,12902662000,421000,420500,421000,420500,94
|
|
20230622,145300,12863122000,420500,420500,420500,420000,42
|
|
20230622,145200,12845463000,420000,420500,420500,420000,111
|
|
20230622,145100,12798835000,420500,421000,421000,420500,64
|
|
20230622,145000,12771914500,421000,421000,421000,420500,91
|
|
20230622,144900,12733622000,421000,421500,421500,421000,87
|
|
20230622,144800,12696979500,421500,421500,421500,421000,48
|
|
20230622,144700,12676754000,421000,422000,422500,421000,72
|
|
20230622,144600,12646405000,422500,421500,422500,421000,71
|
|
20230622,144500,12616479000,421500,422500,422500,421000,188
|
|
20230622,144400,12537225000,422500,422500,422500,422000,14
|
|
20230622,144300,12531310500,422500,422000,422500,421500,54
|
|
20230622,144200,12508515500,422000,422000,422000,421500,45
|
|
20230622,144100,12489529000,422000,422500,422500,421500,70
|
|
20230622,144000,12459986500,422500,422500,422500,422000,34
|
|
20230622,143900,12445625000,422500,422000,422500,422000,22
|
|
20230622,143800,12436332000,422500,422500,422500,422500,39
|
|
20230622,143700,12419854500,422500,422000,422500,422000,18
|
|
20230622,143600,12412253000,422500,422000,422500,422000,48
|
|
20230622,143500,12391996000,422000,422000,422000,421500,33
|
|
20230622,143400,12378070500,422000,421500,422000,421500,47
|
|
20230622,143300,12358258000,421500,421500,421500,421000,26
|
|
20230622,143200,12347299500,421000,422000,422500,421000,138
|
|
20230622,143100,12289075500,423000,423000,423000,422500,56
|
|
20230622,143000,12265405500,423000,421500,423000,421500,59
|
|
20230622,142900,12240513500,421500,421500,421500,421000,22
|
|
20230622,142800,12231241000,421500,421000,421500,421000,26
|
|
20230622,142700,12220283000,421500,423000,423000,421500,165
|
|
20230622,142600,12150656000,423000,423000,423000,422500,29
|
|
20230622,142500,12138394500,423000,422500,423000,422500,33
|
|
20230622,142400,12124444500,423000,422500,423000,422000,92
|
|
20230622,142300,12085563500,422500,422500,422500,422500,23
|
|
20230622,142200,12075846000,422500,421500,422500,421000,148
|
|
20230622,142100,12013444500,421500,421000,421500,421000,39
|
|
20230622,142000,11997007000,421500,421500,421500,421000,18
|
|
20230622,141900,11989420500,421500,422000,422000,421000,266
|
|
20230622,141800,11877400000,422000,423500,423500,422000,66
|
|
20230622,141700,11849529000,423500,423500,423500,422000,123
|
|
20230622,141600,11797512000,423500,423500,423500,423000,24
|
|
20230622,141500,11787351000,423500,423500,423500,423000,35
|
|
20230622,141400,11772530000,423500,423500,423500,423500,28
|
|
20230622,141300,11760672000,423500,423500,423500,423000,52
|
|
20230622,141200,11738665000,423500,423500,423500,423000,17
|
|
20230622,141100,11731466000,423500,423500,423500,423500,18
|
|
20230622,141000,11723843000,423500,424000,424000,423000,59
|
|
20230622,140900,11698854500,424000,424000,424000,423500,21
|
|
20230622,140800,11689953000,424000,424000,424000,423500,17
|
|
20230622,140700,11682745500,424000,424500,425000,423500,261
|
|
20230622,140600,11572021000,425000,425000,425000,424500,38
|
|
20230622,140500,11555873500,425000,425000,425000,425000,9
|
|
20230622,140400,11552048500,425000,425000,425000,425000,17
|
|
20230622,140300,11544823500,425000,425000,425000,425000,33
|
|
20230622,140200,11530798500,425000,425000,425000,424500,23
|
|
20230622,140100,11521024000,425000,425000,425000,424500,19
|
|
20230622,140000,11512951500,425000,425000,425000,424500,28
|
|
20230622,135900,11501052000,425000,424500,425000,424500,30
|
|
20230622,135800,11488311000,424500,424500,424500,424000,39
|
|
20230622,135700,11471756500,424500,424500,424500,424000,46
|
|
20230622,135600,11452230000,424500,424500,424500,424500,18
|
|
20230622,135500,11444589000,424500,424500,424500,424000,23
|
|
20230622,135400,11434827000,424500,424500,424500,424500,9
|
|
20230622,135300,11431006500,424500,425000,425000,424500,62
|
|
20230622,135200,11404678500,425000,425500,425500,424500,122
|
|
20230622,135100,11352812500,425000,425500,425500,425000,48
|
|
20230622,135000,11332404000,425500,425500,425500,425000,14
|
|
20230622,134900,11326447500,425500,425500,425500,425000,35
|
|
20230622,134800,11311557500,425500,425500,425500,425000,34
|
|
20230622,134700,11297095500,425500,425500,425500,425500,13
|
|
20230622,134600,11291564000,425500,425000,425500,425000,22
|
|
20230622,134500,11282203500,425500,426000,426000,425000,117
|
|
20230622,134400,11232467000,426000,425500,426000,425000,56
|
|
20230622,134300,11208632000,425500,425000,425500,425000,59
|
|
20230622,134200,11183555000,425000,425000,425000,425000,26
|
|
20230622,134100,11172505000,425000,424500,425000,424500,52
|
|
20230622,134000,11150427500,424500,424000,424500,423500,94
|
|
20230622,133900,11110569500,424000,424000,424000,423500,72
|
|
20230622,133800,11080065000,423500,424500,424500,423500,251
|
|
20230622,133700,10973680000,424000,424500,424500,424000,105
|
|
20230622,133600,10929150500,424500,424500,424500,424500,17
|
|
20230622,133500,10921934000,424500,424000,424500,424000,22
|
|
20230622,133400,10912596000,424000,424500,424500,424000,28
|
|
20230622,133300,10900712000,424500,425000,425000,424000,162
|
|
20230622,133200,10831949500,425000,425500,425500,425000,24
|
|
20230622,133100,10821747500,425500,425500,425500,425000,77
|
|
20230622,133000,10789010500,425500,426000,426000,425500,47
|
|
20230622,132900,10769008500,426000,425000,426000,425000,60
|
|
20230622,132800,10743475000,426000,425000,426000,425000,54
|
|
20230622,132700,10720495500,425500,425500,425500,425000,19
|
|
20230622,132600,10712411500,425500,425500,425500,425500,14
|
|
20230622,132500,10706454500,425500,425500,425500,425000,79
|
|
20230622,132400,10672854500,426000,426000,426000,426000,12
|
|
20230622,132300,10667742500,426000,426000,426000,425500,40
|
|
20230622,132200,10650714000,426000,426000,426000,425500,75
|
|
20230622,132100,10618793500,426000,426000,426000,426000,23
|
|
20230622,132000,10608995500,426000,426000,426000,426000,11
|
|
20230622,131900,10604309500,426000,426000,426000,425500,17
|
|
20230622,131800,10597068000,426000,426000,426000,425500,129
|
|
20230622,131700,10542165000,426000,426000,426000,426000,16
|
|
20230622,131600,10535349000,426000,426000,426000,426000,22
|
|
20230622,131500,10525977000,426000,426000,426000,426000,10
|
|
20230622,131400,10521717000,426000,427000,427000,425500,127
|
|
20230622,131300,10467614500,426500,426500,427000,426500,21
|
|
20230622,131200,10458655500,426500,427000,427500,426500,41
|
|
20230622,131100,10441157500,427000,427500,427500,426500,26
|
|
20230622,131000,10430051500,427500,428000,428000,426500,32
|
|
20230622,130900,10416383000,427500,427000,427500,426500,130
|
|
20230622,130800,10360859000,427000,426500,428000,426500,273
|
|
20230622,130700,10244180500,426000,427500,427500,426000,175
|
|
20230622,130600,10169470000,427500,427500,427500,427500,21
|
|
20230622,130500,10160492500,427500,428000,428000,427000,53
|
|
20230622,130400,10137830000,428000,427500,428000,427000,60
|
|
20230622,130300,10112180000,428000,427000,428000,427000,121
|
|
20230622,130200,10060452000,427500,427000,427500,426500,81
|
|
20230622,130100,10025864500,427000,427000,427000,427000,18
|
|
20230622,130000,10018178500,427000,426500,427000,426500,22
|
|
20230622,125900,10008785500,427000,426500,427000,426500,77
|
|
20230622,125800,9975909000,427000,427000,427000,427000,23
|
|
20230622,125700,9966088000,427000,426500,427000,426500,37
|
|
20230622,125600,9950301000,426500,426500,426500,426000,56
|
|
20230622,125500,9926423000,426500,426500,426500,426500,23
|
|
20230622,125400,9916613500,426500,426500,426500,426500,19
|
|
20230622,125300,9908510000,426000,426500,426500,426000,41
|
|
20230622,125200,9891031500,426500,427000,427000,425500,126
|
|
20230622,125100,9837343000,427000,426500,427000,426500,34
|
|
20230622,125000,9822835500,426500,426500,427000,426500,31
|
|
20230622,124900,9809610000,426500,426500,426500,426500,67
|
|
20230622,124800,9781034500,426500,426500,426500,426000,9
|
|
20230622,124700,9777196500,426500,426500,426500,426500,23
|
|
20230622,124600,9767387000,426500,426500,426500,426000,41
|
|
20230622,124500,9749906500,426500,426500,426500,426500,15
|
|
20230622,124400,9743509000,426500,426500,426500,426000,31
|
|
20230622,124300,9730288000,426500,426000,426500,426000,16
|
|
20230622,124200,9723471500,426000,426000,426000,426000,34
|
|
20230622,124100,9708987500,426000,426000,426000,426000,49
|
|
20230622,124000,9688113500,425500,425500,426000,425500,27
|
|
20230622,123900,9676621500,426000,426000,426000,426000,28
|
|
20230622,123800,9664693500,426000,426000,426000,426000,19
|
|
20230622,123700,9656599500,426000,426000,426000,425500,23
|
|
20230622,123600,9646803500,426000,426000,426000,426000,19
|
|
20230622,123500,9638709500,426000,425500,426000,425500,27
|
|
20230622,123400,9627214500,425500,426000,426000,425500,27
|
|
20230622,123300,9615719000,426000,426000,426000,425500,53
|
|
20230622,123200,9593152000,426500,426500,426500,426000,35
|
|
20230622,123100,9578230000,426000,426500,426500,426000,13
|
|
20230622,123000,9572686500,426500,427000,427000,426000,65
|
|
20230622,122900,9544976000,426500,427000,427000,426000,316
|
|
20230622,122800,9410303000,427000,427000,427500,426500,66
|
|
20230622,122700,9382121000,427000,427000,427000,427000,15
|
|
20230622,122600,9375716000,426500,426500,427000,426500,41
|
|
20230622,122500,9358219500,426500,427000,427000,426500,48
|
|
20230622,122400,9337735500,427000,427000,427500,426500,47
|
|
20230622,122300,9317669000,427500,427000,427500,426500,100
|
|
20230622,122200,9274967500,427000,427000,427000,426500,58
|
|
20230622,122100,9250208000,427000,427000,427500,427000,48
|
|
20230622,122000,9229711500,427000,427000,427000,427000,21
|
|
20230622,121900,9220744500,427000,427000,427000,426500,39
|
|
20230622,121800,9204096000,427000,427000,427000,427000,23
|
|
20230622,121700,9194275000,427000,426500,427000,426500,39
|
|
20230622,121600,9177625000,427000,427000,427000,426500,25
|
|
20230622,121500,9166953500,427000,426500,427000,426500,40
|
|
20230622,121400,9149880000,427000,427000,427500,426500,119
|
|
20230622,121300,9099097500,427000,427500,427500,427000,69
|
|
20230622,121200,9069621500,427500,428000,428000,427500,185
|
|
20230622,121100,8990525500,428000,428000,428000,427500,53
|
|
20230622,121000,8967843000,428000,428000,428000,428000,19
|
|
20230622,120900,8959711000,428000,428000,428000,427500,31
|
|
20230622,120800,8946445500,427500,428000,428000,427500,39
|
|
20230622,120700,8929755500,428000,428500,428500,428000,133
|
|
20230622,120600,8872802500,428500,428500,428500,428000,116
|
|
20230622,120500,8823138500,428500,429000,429000,428000,164
|
|
20230622,120400,8752863500,429000,429500,429500,429000,36
|
|
20230622,120300,8737414500,429000,428500,429500,428500,85
|
|
20230622,120200,8700943500,429000,429500,429500,429000,137
|
|
20230622,120100,8642159000,429500,429500,429500,429000,39
|
|
20230622,120000,8625409000,429500,429500,429500,429000,48
|
|
20230622,115900,8604795000,429500,429500,429500,428500,72
|
|
20230622,115800,8573893500,429500,429000,429500,429000,86
|
|
20230622,115700,8536992000,429000,429000,429000,428500,89
|
|
20230622,115600,8498821000,429000,429000,429000,428500,74
|
|
20230622,115500,8467075500,429000,428500,429000,428500,40
|
|
20230622,115400,8449916000,429000,429000,429500,429000,126
|
|
20230622,115300,8395856000,429000,429000,429500,428500,173
|
|
20230622,115200,8321626000,429500,429500,429500,429500,50
|
|
20230622,115100,8300151000,429500,429500,429500,429000,51
|
|
20230622,115000,8278248000,429500,429500,429500,429000,39
|
|
20230622,114900,8261498000,429500,429500,429500,429000,89
|
|
20230622,114800,8223293000,429500,429500,429500,429000,70
|
|
20230622,114700,8193241000,429500,429500,429500,429000,100
|
|
20230622,114600,8150317000,429500,429500,429500,429000,85
|
|
20230622,114500,8113816500,429500,429500,429500,429000,92
|
|
20230622,114400,8074304500,429500,429500,429500,429000,78
|
|
20230622,114300,8040806500,429500,429500,429500,429500,81
|
|
20230622,114200,8006017000,429000,429500,429500,429000,72
|
|
20230622,114100,7975103500,429500,429500,429500,429000,56
|
|
20230622,114000,7951052000,429500,429000,429500,429000,69
|
|
20230622,113900,7921419500,429500,429500,429500,429000,69
|
|
20230622,113800,7891784500,429500,429500,429500,429000,333
|
|
20230622,113700,7748764000,429500,429500,429500,429000,56
|
|
20230622,113600,7724713000,429500,429000,429500,428500,158
|
|
20230622,113500,7656932500,429000,429000,429000,428500,48
|
|
20230622,113400,7636345000,429000,429000,429000,428500,99
|
|
20230622,113300,7593899500,429000,429500,429500,429000,130
|
|
20230622,113200,7538097000,429500,429500,429500,429500,79
|
|
20230622,113100,7504166500,429500,429500,429500,429500,45
|
|
20230622,113000,7484839000,429500,429500,429500,429000,108
|
|
20230622,112900,7438468500,429500,429000,429500,428500,67
|
|
20230622,112800,7409716000,429000,429000,429500,428000,148
|
|
20230622,112700,7346240000,429000,429500,430000,428500,703
|
|
20230622,112600,7044549000,429500,429500,429500,429000,53
|
|
20230622,112500,7021788500,429500,429500,429500,429000,154
|
|
20230622,112400,6955654000,429500,429500,429500,429000,301
|
|
20230622,112300,6826384500,429500,429000,429500,429000,260
|
|
20230622,112200,6714727000,429000,429000,429500,428500,116
|
|
20230622,112100,6664957000,429000,429000,429500,428500,80
|
|
20230622,112000,6630646000,429000,428500,429000,428500,135
|
|
20230622,111900,6572732500,429000,429000,429000,428500,72
|
|
20230622,111800,6541846000,428500,429000,429000,428500,53
|
|
20230622,111700,6519109500,429000,429000,429000,428500,96
|
|
20230622,111600,6477936500,429000,429000,429000,429000,138
|
|
20230622,111500,6418734500,429000,429000,429000,429000,96
|
|
20230622,111400,6377550500,429000,429000,429000,428500,143
|
|
20230622,111300,6316205000,429000,429000,429000,428500,58
|
|
20230622,111200,6291328500,429000,429500,429500,428500,199
|
|
20230622,111100,6205951000,429500,429500,429500,429000,112
|
|
20230622,111000,6157859000,429500,429500,429500,429000,132
|
|
20230622,110900,6101189500,429500,429000,429500,429000,239
|
|
20230622,110800,5998606500,429000,428500,429000,428000,406
|
|
20230622,110700,5824505000,428500,427500,428500,427500,259
|
|
20230622,110600,5713639500,428000,427000,428000,427000,631
|
|
20230622,110500,5443990000,427000,427500,427500,427000,173
|
|
20230622,110400,5370040000,427500,427500,427500,427000,52
|
|
20230622,110300,5347814000,427500,427500,427500,427000,135
|
|
20230622,110200,5290131000,427500,427500,427500,427000,121
|
|
20230622,110100,5238431000,427000,427500,427500,427000,107
|
|
20230622,110000,5192700000,427000,427000,427500,427000,149
|
|
20230622,105900,5129048500,427000,426000,427000,426000,489
|
|
20230622,105800,4920431500,426000,425000,426000,424000,1309
|
|
20230622,105700,4364050500,425000,425000,425000,424500,56
|
|
20230622,105600,4340259000,424500,425000,425000,424500,101
|
|
20230622,105500,4297363500,424500,425000,425000,424500,53
|
|
20230622,105400,4274844000,425000,424500,425000,424500,84
|
|
20230622,105300,4239165500,424500,425000,425000,424500,192
|
|
20230622,105200,4157655500,425000,425000,425000,424500,83
|
|
20230622,105100,4122386500,425000,425000,425000,424500,82
|
|
20230622,105000,4087553500,425000,425000,425000,424500,70
|
|
20230622,104900,4057814500,425000,425000,425000,424500,80
|
|
20230622,104800,4023818000,425000,424500,425000,424500,218
|
|
20230622,104700,3931251500,424500,424500,424500,424000,94
|
|
20230622,104600,3891351500,424500,422500,424500,422500,1226
|
|
20230622,104500,3372700000,422500,422500,422500,422000,39
|
|
20230622,104400,3356224000,422500,422000,422500,422000,87
|
|
20230622,104300,3319484500,422000,421500,422500,421500,414
|
|
20230622,104200,3144774000,422000,422000,422000,421500,114
|
|
20230622,104100,3096696500,422000,422000,422000,421500,119
|
|
20230622,104000,3046480000,422000,421500,422000,421000,386
|
|
20230622,103900,2883783500,421500,421000,421500,421000,71
|
|
20230622,103800,2853876500,421000,421500,421500,420500,140
|
|
20230622,103700,2794938500,421000,421500,421500,421000,64
|
|
20230622,103600,2767979000,421500,421500,421500,421000,72
|
|
20230622,103500,2737634500,421500,421500,421500,421000,26
|
|
20230622,103400,2726679500,421500,421000,421500,421000,154
|
|
20230622,103300,2661843000,421000,420500,421000,420500,51
|
|
20230622,103200,2640377000,420500,419500,420500,419500,263
|
|
20230622,103100,2529889500,420000,419500,420000,419500,38
|
|
20230622,103000,2513935000,420000,419000,420000,419000,271
|
|
20230622,102900,2400342500,418500,418000,419000,418000,186
|
|
20230622,102800,2322545000,418000,417500,418000,417500,116
|
|
20230622,102700,2274104000,417500,417000,417500,417000,34
|
|
20230622,102600,2259909500,417500,417500,417500,417000,5
|
|
20230622,102500,2257823000,417500,417500,417500,417500,13
|
|
20230622,102400,2252395500,417500,417500,417500,417000,12
|
|
20230622,102300,2247388500,417500,417500,417500,417500,8
|
|
20230622,102200,2244048500,417500,417500,417500,417000,19
|
|
20230622,102100,2236120500,417000,417000,417000,417000,12
|
|
20230622,102000,2231116500,416500,417000,417000,416500,7
|
|
20230622,101900,2228198000,417000,417000,417500,416500,23
|
|
20230622,101800,2218607500,417000,417000,417000,417000,12
|
|
20230622,101700,2213603500,417000,417000,417000,417000,8
|
|
20230622,101600,2210267500,417000,417000,417000,417000,14
|
|
20230622,101500,2204429500,417000,417000,417000,417000,60
|
|
20230622,101400,2179409500,417000,417000,417000,416500,10
|
|
20230622,101300,2175240000,417000,417000,417000,417000,14
|
|
20230622,101200,2169402000,416500,417000,417000,416500,14
|
|
20230622,101100,2163570000,417000,417500,417500,416500,58
|
|
20230622,101000,2139395000,417500,417000,417500,417000,14
|
|
20230622,100900,2133556500,417000,417000,417500,417000,23
|
|
20230622,100800,2123962000,417000,417000,417000,417000,37
|
|
20230622,100700,2108533000,417000,417500,417500,417000,86
|
|
20230622,100600,2072635000,418000,418000,418500,418000,50
|
|
20230622,100500,2051733500,418500,418500,418500,418000,32
|
|
20230622,100400,2038347000,418500,418500,418500,418000,76
|
|
20230622,100300,2006541500,418500,418500,418500,418000,18
|
|
20230622,100200,1999013500,418000,418500,418500,418000,40
|
|
20230622,100100,1982293000,418500,418000,418500,417500,19
|
|
20230622,100000,1974346500,418000,418500,418500,418000,14
|
|
20230622,095900,1968494000,418500,418000,418500,418000,47
|
|
20230622,095800,1948845000,418000,418000,418500,418000,24
|
|
20230622,095700,1938812500,418000,418000,418500,418000,22
|
|
20230622,095600,1929615500,418000,417500,418000,417000,123
|
|
20230622,095500,1878237000,417500,417500,417500,417500,7
|
|
20230622,095400,1875314500,417500,417500,417500,417500,7
|
|
20230622,095300,1872392000,417500,417500,417500,417500,7
|
|
20230622,095200,1869469500,417500,416500,417500,415500,128
|
|
20230622,095100,1816145000,416000,415500,416000,415500,44
|
|
20230622,095000,1797851500,415500,416000,416000,415500,13
|
|
20230622,094900,1792449500,416000,416000,416000,415500,23
|
|
20230622,094800,1782885500,416000,416000,416000,416000,1
|
|
20230622,094700,1782469500,416000,415500,416000,415000,52
|
|
20230622,094600,1760870500,415500,415500,415500,415000,34
|
|
20230622,094500,1746752000,415500,416500,416500,415500,111
|
|
20230622,094400,1700582500,416500,416500,416500,416000,37
|
|
20230622,094300,1685172500,416500,416500,416500,416500,27
|
|
20230622,094200,1673927000,417000,417000,417000,416500,65
|
|
20230622,094100,1646823000,417000,417500,418000,416500,34
|
|
20230622,094000,1632640000,417500,419000,419000,417500,84
|
|
20230622,093900,1597499000,418500,418500,419000,418500,15
|
|
20230622,093800,1591218500,419000,418500,419000,418500,10
|
|
20230622,093700,1587033000,418500,418000,418500,417500,196
|
|
20230622,093600,1505059000,417500,417500,418000,417500,40
|
|
20230622,093500,1488349500,417500,418500,418500,417500,40
|
|
20230622,093400,1471628500,418500,418000,418500,418000,10
|
|
20230622,093300,1467446500,418000,417500,418000,417500,86
|
|
20230622,093200,1431510500,417500,417500,417500,417000,29
|
|
20230622,093100,1419409000,417500,417000,417500,417000,21
|
|
20230622,093000,1410645000,417000,416500,417000,416500,32
|
|
20230622,092900,1397312000,416500,416500,416500,416000,44
|
|
20230622,092800,1379003000,416000,416500,417000,416000,193
|
|
20230622,092700,1298597500,417000,417000,417000,416500,54
|
|
20230622,092600,1276099500,416500,417500,418000,416500,270
|
|
20230622,092500,1163274000,418000,417500,418000,415500,74
|
|
20230622,092400,1132404000,418500,419000,419000,417000,391
|
|
20230622,092300,968721000,419000,417000,419000,416500,448
|
|
20230622,092200,781469000,417000,414500,417000,414000,199
|
|
20230622,092100,698715500,414500,413500,414500,413000,55
|
|
20230622,092000,675981500,413500,414000,414500,413500,20
|
|
20230622,091900,667705000,414000,414500,414500,414000,18
|
|
20230622,091800,660248000,414500,413000,414500,412500,40
|
|
20230622,091700,643692500,413000,414000,414000,413000,53
|
|
20230622,091600,621755500,413500,411500,414000,411500,103
|
|
20230622,091500,579123500,411500,411000,412000,410500,77
|
|
20230622,091400,547444000,411500,411000,411500,411000,43
|
|
20230622,091300,529769500,411000,411500,411500,410500,78
|
|
20230622,091200,497722500,411500,411000,412000,411000,53
|
|
20230622,091100,475913000,412000,413500,413500,412000,163
|
|
20230622,091000,408630000,413000,413000,413000,413000,46
|
|
20230622,090900,389632000,413000,413500,414000,413000,22
|
|
20230622,090800,380529500,412500,412000,412500,411500,57
|
|
20230622,090700,357043000,412000,411500,412000,411000,58
|
|
20230622,090600,333199500,411000,411000,411500,411000,47
|
|
20230622,090500,313869500,411000,410000,411000,409500,82
|
|
20230622,090400,280251500,410000,411000,411000,410000,59
|
|
20230622,090300,256051000,411000,411000,412000,411000,38
|
|
20230622,090200,240423000,409500,410500,411000,408500,22
|
|
20230622,090100,231398500,408500,413000,413000,407000,382
|
|
20230622,090000,74579000,413000,414500,414500,412500,170
|