589 lines
34 KiB
CSV
589 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230605,184600,43346433500,265000,265000,265000,265000,5408
|
|
20230605,184500,43346433500,265000,265000,265000,265000,0
|
|
20230605,184400,43346433500,265000,265000,265000,265000,0
|
|
20230605,184300,43346433500,265000,265000,265000,265000,0
|
|
20230605,184200,43346433500,265000,265000,265000,265000,0
|
|
20230605,184100,43346433500,265000,265000,265000,265000,0
|
|
20230605,184000,43346433500,265000,265000,265000,265000,0
|
|
20230605,183900,43346433500,265000,265000,265000,265000,0
|
|
20230605,183800,43346433500,265000,265000,265000,265000,0
|
|
20230605,183700,43346433500,265000,265000,265000,265000,0
|
|
20230605,183600,43346433500,265000,265000,265000,265000,0
|
|
20230605,183500,43346433500,265000,265000,265000,265000,0
|
|
20230605,183400,43346433500,265000,265000,265000,265000,0
|
|
20230605,183300,43346433500,265000,265000,265000,265000,0
|
|
20230605,183200,43346433500,265000,265000,265000,265000,0
|
|
20230605,183100,43346433500,265000,265000,265000,265000,0
|
|
20230605,183000,43346433500,265000,265000,265000,265000,0
|
|
20230605,182900,43346433500,265000,265000,265000,265000,0
|
|
20230605,182800,43346433500,265000,265000,265000,265000,0
|
|
20230605,182700,43346433500,265000,265000,265000,265000,0
|
|
20230605,182600,43346433500,265000,265000,265000,265000,0
|
|
20230605,182500,43346433500,265000,265000,265000,265000,0
|
|
20230605,182400,43346433500,265000,265000,265000,265000,0
|
|
20230605,182300,43346433500,265000,265000,265000,265000,0
|
|
20230605,182200,43346433500,265000,265000,265000,265000,0
|
|
20230605,182100,43346433500,265000,265000,265000,265000,0
|
|
20230605,182000,43346433500,265000,265000,265000,265000,0
|
|
20230605,181900,43346433500,265000,265000,265000,265000,0
|
|
20230605,181800,43346433500,265000,265000,265000,265000,0
|
|
20230605,181700,43346433500,265000,265000,265000,265000,0
|
|
20230605,181600,43346433500,265000,265000,265000,265000,5408
|
|
20230605,181500,43346433500,265000,265000,265000,265000,0
|
|
20230605,181400,43346433500,265000,265000,265000,265000,0
|
|
20230605,181300,43346433500,265000,265000,265000,265000,0
|
|
20230605,181200,43346433500,265000,265000,265000,265000,0
|
|
20230605,181100,43346433500,265000,265000,265000,265000,0
|
|
20230605,181000,43346433500,265000,265000,265000,265000,0
|
|
20230605,180900,43346433500,265000,265000,265000,265000,0
|
|
20230605,180800,43346433500,265000,265000,265000,265000,0
|
|
20230605,180700,43346433500,265000,265000,265000,265000,0
|
|
20230605,180600,43346433500,265000,265000,265000,265000,0
|
|
20230605,180500,43346433500,265000,265000,265000,265000,0
|
|
20230605,180400,43346433500,265000,265000,265000,265000,0
|
|
20230605,180300,43346433500,265000,265000,265000,265000,0
|
|
20230605,180200,43346433500,265000,265000,265000,265000,0
|
|
20230605,180100,43346433500,265000,265000,265000,265000,0
|
|
20230605,180000,43346433500,265000,265000,265000,265000,0
|
|
20230605,175900,43346433500,265000,265000,265000,265000,0
|
|
20230605,175800,43346433500,265000,265000,265000,265000,0
|
|
20230605,175700,43346433500,265000,265000,265000,265000,0
|
|
20230605,175600,43346433500,265000,265000,265000,265000,0
|
|
20230605,175500,43346433500,265000,265000,265000,265000,0
|
|
20230605,175400,43346433500,265000,265000,265000,265000,0
|
|
20230605,175300,43346433500,265000,265000,265000,265000,0
|
|
20230605,175200,43346433500,265000,265000,265000,265000,0
|
|
20230605,175100,43346433500,265000,265000,265000,265000,0
|
|
20230605,175000,43346433500,265000,265000,265000,265000,0
|
|
20230605,174900,43346433500,265000,265000,265000,265000,0
|
|
20230605,174800,43346433500,265000,265000,265000,265000,0
|
|
20230605,174700,43346433500,265000,265000,265000,265000,0
|
|
20230605,174600,43346433500,265000,265000,265000,265000,5408
|
|
20230605,174500,43346433500,265000,265000,265000,265000,0
|
|
20230605,174400,43346433500,265000,265000,265000,265000,0
|
|
20230605,174300,43346433500,265000,265000,265000,265000,0
|
|
20230605,174200,43346433500,265000,265000,265000,265000,0
|
|
20230605,174100,43346433500,265000,265000,265000,265000,0
|
|
20230605,174000,43346433500,265000,265000,265000,265000,0
|
|
20230605,173900,43346433500,265000,265000,265000,265000,0
|
|
20230605,173800,43346433500,265000,265000,265000,265000,0
|
|
20230605,173700,43346433500,265000,265000,265000,265000,0
|
|
20230605,173600,43346433500,265000,265000,265000,265000,0
|
|
20230605,173500,43346433500,265000,265000,265000,265000,0
|
|
20230605,173400,43346433500,265000,265000,265000,265000,0
|
|
20230605,173300,43346433500,265000,265000,265000,265000,0
|
|
20230605,173200,43346433500,265000,265000,265000,265000,0
|
|
20230605,173100,43346433500,265000,265000,265000,265000,0
|
|
20230605,173000,43346433500,265000,265000,265000,265000,0
|
|
20230605,172900,43346433500,265000,265000,265000,265000,0
|
|
20230605,172800,43346433500,265000,265000,265000,265000,0
|
|
20230605,172700,43346433500,265000,265000,265000,265000,0
|
|
20230605,172600,43346433500,265000,265000,265000,265000,0
|
|
20230605,172500,43346433500,265000,265000,265000,265000,0
|
|
20230605,172400,43346433500,265000,265000,265000,265000,0
|
|
20230605,172300,43346433500,265000,265000,265000,265000,0
|
|
20230605,172200,43346433500,265000,265000,265000,265000,0
|
|
20230605,172100,43346433500,265000,265000,265000,265000,0
|
|
20230605,172000,43346433500,265000,265000,265000,265000,0
|
|
20230605,171900,43346433500,265000,265000,265000,265000,0
|
|
20230605,171800,43346433500,265000,265000,265000,265000,0
|
|
20230605,171700,43346433500,265000,265000,265000,265000,0
|
|
20230605,171600,43346433500,265000,265000,265000,265000,5408
|
|
20230605,171500,43346433500,265000,265000,265000,265000,0
|
|
20230605,171400,43346433500,265000,265000,265000,265000,0
|
|
20230605,171300,43346433500,265000,265000,265000,265000,0
|
|
20230605,171200,43346433500,265000,265000,265000,265000,0
|
|
20230605,171100,43346433500,265000,265000,265000,265000,0
|
|
20230605,171000,43346433500,265000,265000,265000,265000,0
|
|
20230605,170900,43346433500,265000,265000,265000,265000,0
|
|
20230605,170800,43346433500,265000,265000,265000,265000,0
|
|
20230605,170700,43346433500,265000,265000,265000,265000,0
|
|
20230605,170600,43346433500,265000,265000,265000,265000,0
|
|
20230605,170500,43346433500,265000,265000,265000,265000,0
|
|
20230605,170400,43346433500,265000,265000,265000,265000,0
|
|
20230605,170300,43346433500,265000,265000,265000,265000,0
|
|
20230605,170200,43346433500,265000,265000,265000,265000,0
|
|
20230605,170100,43346433500,265000,265000,265000,265000,0
|
|
20230605,170000,43346433500,265000,265000,265000,265000,0
|
|
20230605,165900,43346433500,265000,265000,265000,265000,0
|
|
20230605,165800,43346433500,265000,265000,265000,265000,0
|
|
20230605,165700,43346433500,265000,265000,265000,265000,0
|
|
20230605,165600,43346433500,265000,265000,265000,265000,0
|
|
20230605,165500,43346433500,265000,265000,265000,265000,0
|
|
20230605,165400,43346433500,265000,265000,265000,265000,0
|
|
20230605,165300,43346433500,265000,265000,265000,265000,0
|
|
20230605,165200,43346433500,265000,265000,265000,265000,0
|
|
20230605,165100,43346433500,265000,265000,265000,265000,0
|
|
20230605,165000,43346433500,265000,265000,265000,265000,0
|
|
20230605,164900,43346433500,265000,265000,265000,265000,0
|
|
20230605,164800,43346433500,265000,265000,265000,265000,0
|
|
20230605,164700,43346433500,265000,265000,265000,265000,0
|
|
20230605,164600,43346433500,265000,265000,265000,265000,5408
|
|
20230605,164500,43346433500,265000,265000,265000,265000,0
|
|
20230605,164400,43346433500,265000,265000,265000,265000,0
|
|
20230605,164300,43346433500,265000,265000,265000,265000,0
|
|
20230605,164200,43346433500,265000,265000,265000,265000,0
|
|
20230605,164100,43346433500,265000,265000,265000,265000,0
|
|
20230605,164000,43346433500,265000,265000,265000,265000,0
|
|
20230605,163900,43346433500,265000,265000,265000,265000,0
|
|
20230605,163800,43346433500,265000,265000,265000,265000,0
|
|
20230605,163700,43346433500,265000,265000,265000,265000,0
|
|
20230605,163600,43346433500,265000,265000,265000,265000,0
|
|
20230605,163500,43346433500,265000,265000,265000,265000,0
|
|
20230605,163400,43346433500,265000,265000,265000,265000,0
|
|
20230605,163300,43346433500,265000,265000,265000,265000,0
|
|
20230605,163200,43346433500,265000,265000,265000,265000,0
|
|
20230605,163100,43346433500,265000,265000,265000,265000,0
|
|
20230605,163000,43346433500,265000,265000,265000,265000,0
|
|
20230605,162900,43346433500,265000,265000,265000,265000,0
|
|
20230605,162800,43346433500,265000,265000,265000,265000,0
|
|
20230605,162700,43346433500,265000,265000,265000,265000,0
|
|
20230605,162600,43346433500,265000,265000,265000,265000,0
|
|
20230605,162500,43346433500,265000,265000,265000,265000,0
|
|
20230605,162400,43346433500,265000,265000,265000,265000,0
|
|
20230605,162300,43346433500,265000,265000,265000,265000,0
|
|
20230605,162200,43346433500,265000,265000,265000,265000,0
|
|
20230605,162100,43346433500,265000,265000,265000,265000,0
|
|
20230605,162000,43346433500,265000,265000,265000,265000,0
|
|
20230605,161900,43346433500,265000,265000,265000,265000,0
|
|
20230605,161800,43346433500,265000,265000,265000,265000,0
|
|
20230605,161700,43346433500,265000,265000,265000,265000,0
|
|
20230605,161600,43346433500,265000,265000,265000,265000,5408
|
|
20230605,161500,43346433500,265000,265000,265000,265000,0
|
|
20230605,161400,43346433500,265000,265000,265000,265000,0
|
|
20230605,161300,43346433500,265000,265000,265000,265000,0
|
|
20230605,161200,43346433500,265000,265000,265000,265000,0
|
|
20230605,161100,43346433500,265000,265000,265000,265000,0
|
|
20230605,161000,43346433500,265000,265000,265000,265000,0
|
|
20230605,160900,43346433500,265000,265000,265000,265000,0
|
|
20230605,160800,43346433500,265000,265000,265000,265000,0
|
|
20230605,160700,43346433500,265000,265000,265000,265000,0
|
|
20230605,160600,43346433500,265000,265000,265000,265000,0
|
|
20230605,160500,43346433500,265000,265000,265000,265000,0
|
|
20230605,160400,43346433500,265000,265000,265000,265000,0
|
|
20230605,160300,43346433500,265000,265000,265000,265000,0
|
|
20230605,160200,43346433500,265000,265000,265000,265000,0
|
|
20230605,160100,43346433500,265000,265000,265000,265000,0
|
|
20230605,160000,43346433500,265000,265000,265000,265000,0
|
|
20230605,155900,43346433500,265000,265000,265000,265000,0
|
|
20230605,155800,43346433500,265000,265000,265000,265000,0
|
|
20230605,155700,43346433500,265000,265000,265000,265000,0
|
|
20230605,155600,43346433500,265000,265000,265000,265000,0
|
|
20230605,155500,43346433500,265000,265000,265000,265000,0
|
|
20230605,155400,43346433500,265000,265000,265000,265000,0
|
|
20230605,155300,43346433500,265000,265000,265000,265000,0
|
|
20230605,155200,43346433500,265000,265000,265000,265000,0
|
|
20230605,155100,43346433500,265000,265000,265000,265000,0
|
|
20230605,155000,43346433500,265000,265000,265000,265000,0
|
|
20230605,154900,43346433500,265000,265000,265000,265000,0
|
|
20230605,154800,43346433500,265000,265000,265000,265000,0
|
|
20230605,154700,43346433500,265000,265000,265000,265000,0
|
|
20230605,154600,43346433500,265000,265000,265000,265000,5408
|
|
20230605,154500,43346433500,265000,265000,265000,265000,0
|
|
20230605,154400,43346433500,265000,265000,265000,265000,0
|
|
20230605,154300,43346433500,265000,265000,265000,265000,0
|
|
20230605,154200,43346433500,265000,265000,265000,265000,0
|
|
20230605,154100,43346433500,265000,265000,265000,265000,0
|
|
20230605,154000,43346433500,265000,265000,265000,265000,0
|
|
20230605,153900,43346433500,265000,265000,265000,265000,0
|
|
20230605,153800,43346433500,265000,265000,265000,265000,0
|
|
20230605,153700,43346433500,265000,265000,265000,265000,0
|
|
20230605,153600,43346433500,265000,265000,265000,265000,0
|
|
20230605,153500,43346433500,265000,265000,265000,265000,0
|
|
20230605,153400,43346433500,265000,265000,265000,265000,0
|
|
20230605,153300,43346433500,265000,265000,265000,265000,0
|
|
20230605,153200,43346433500,265000,265000,265000,265000,0
|
|
20230605,153100,43346433500,265000,265000,265000,265000,0
|
|
20230605,153000,43346433500,265000,265000,265000,265000,5408
|
|
20230605,152900,41913313500,265000,265000,265000,265000,0
|
|
20230605,152800,41913313500,265000,265000,265000,265000,0
|
|
20230605,152700,41913313500,265000,265000,265000,265000,0
|
|
20230605,152600,41913313500,265000,265000,265000,265000,0
|
|
20230605,152500,41913313500,265000,265000,265000,265000,0
|
|
20230605,152400,41913313500,265000,265000,265000,265000,0
|
|
20230605,152300,41913313500,265000,265000,265000,265000,0
|
|
20230605,152200,41913313500,265000,265000,265000,265000,0
|
|
20230605,152100,41913313500,265000,265000,265000,265000,0
|
|
20230605,152000,41913313500,265000,265000,265000,265000,0
|
|
20230605,151900,41913313500,265000,266000,266000,265000,1627
|
|
20230605,151800,41481551000,266000,266000,266500,265500,383
|
|
20230605,151700,41379640000,266500,266500,266500,266000,743
|
|
20230605,151600,41181906000,266500,265500,266500,265500,593
|
|
20230605,151500,41024132500,266000,265500,266000,265500,319
|
|
20230605,151400,40939381000,265500,265000,265500,265000,1435
|
|
20230605,151300,40558418000,265000,265500,265500,265000,216
|
|
20230605,151200,40501118500,265500,265500,265500,265000,257
|
|
20230605,151100,40432970000,265000,265000,265500,265000,314
|
|
20230605,151000,40349747500,265500,265000,265500,265000,260
|
|
20230605,150900,40280833500,265500,265000,265500,265000,279
|
|
20230605,150800,40206880500,265000,265000,265500,265000,337
|
|
20230605,150700,40117532000,265000,264500,265500,264500,384
|
|
20230605,150600,40015805500,265000,264500,265000,264500,1119
|
|
20230605,150500,39719411000,264500,264500,265000,264500,470
|
|
20230605,150400,39595065500,264500,264500,265000,264500,375
|
|
20230605,150300,39495866500,264500,265000,265500,264500,504
|
|
20230605,150200,39362405000,265000,265000,265500,265000,733
|
|
20230605,150100,39168137500,265000,265500,265500,265000,789
|
|
20230605,150000,38959038000,265000,265000,265500,265000,561
|
|
20230605,145900,38810363500,265000,265000,265500,265000,394
|
|
20230605,145800,38705932000,265000,265000,265500,265000,205
|
|
20230605,145700,38651585500,265000,265000,265500,265000,218
|
|
20230605,145600,38593788000,265000,265000,265500,265000,246
|
|
20230605,145500,38528589500,265000,265500,265500,265000,363
|
|
20230605,145400,38432372500,265000,264000,265500,264000,3754
|
|
20230605,145300,37438538000,264500,264500,264500,264000,387
|
|
20230605,145200,37336338500,264500,264500,265000,264500,1626
|
|
20230605,145100,36906256000,265000,264500,265000,264500,295
|
|
20230605,145000,36828223500,264500,264500,265000,264500,259
|
|
20230605,144900,36759699000,265000,264500,265000,264500,352
|
|
20230605,144800,36666584000,264500,264500,265000,264500,342
|
|
20230605,144700,36576081000,264500,264500,265000,264500,368
|
|
20230605,144600,36478717500,265000,264500,265000,264500,377
|
|
20230605,144500,36378987000,265000,265000,265000,264500,186
|
|
20230605,144400,36329783500,264500,265000,265000,264500,439
|
|
20230605,144300,36213649000,265000,264500,265000,264500,372
|
|
20230605,144200,36115228000,264500,265000,265500,264500,370
|
|
20230605,144100,36017212500,265000,265000,265500,265000,406
|
|
20230605,144000,35909594000,265000,265000,265500,265000,319
|
|
20230605,143900,35825055000,265000,265000,265500,265000,373
|
|
20230605,143800,35726207500,265500,265000,265500,265000,335
|
|
20230605,143700,35637430000,265000,265500,265500,265000,252
|
|
20230605,143600,35570629500,265000,265000,265500,265000,194
|
|
20230605,143500,35519217500,265000,264500,265500,264500,330
|
|
20230605,143400,35431812000,265000,264500,265000,264500,810
|
|
20230605,143300,35217251500,265000,265500,265500,265000,907
|
|
20230605,143200,34976894000,265000,265500,265500,265000,282
|
|
20230605,143100,34902148500,265500,265500,265500,265000,290
|
|
20230605,143000,34825286500,265000,264500,265500,264500,2932
|
|
20230605,142900,34048368000,265000,265000,265000,264500,377
|
|
20230605,142800,33948627500,264500,265000,265000,264500,337
|
|
20230605,142700,33859485500,265000,264500,265000,264500,429
|
|
20230605,142600,33745995500,264500,264500,265000,264000,2990
|
|
20230605,142500,32955493500,264500,265000,265000,264500,200
|
|
20230605,142400,32902580000,264500,264500,265000,264500,386
|
|
20230605,142300,32800474500,264500,265000,265000,264500,234
|
|
20230605,142200,32738577500,264500,264500,265000,264500,527
|
|
20230605,142100,32599142000,264500,264500,265000,264500,292
|
|
20230605,142000,32521899000,264500,264500,265000,264500,1047
|
|
20230605,141900,32244952000,265000,265000,265500,264500,3460
|
|
20230605,141800,31328283500,265000,265500,265500,265000,404
|
|
20230605,141700,31221195000,265000,265000,265500,265000,358
|
|
20230605,141600,31126292500,265500,265000,265500,265000,601
|
|
20230605,141500,30967023500,265000,265500,265500,265000,789
|
|
20230605,141400,30757907000,265000,265000,265500,265000,371
|
|
20230605,141300,30659581000,265000,265000,265500,265000,440
|
|
20230605,141200,30542975000,265000,265500,265500,265000,315
|
|
20230605,141100,30459465500,265000,265000,265500,265000,452
|
|
20230605,141000,30339663500,265500,265000,265500,265000,340
|
|
20230605,140900,30249539500,265500,265500,265500,265000,367
|
|
20230605,140800,30152236000,265500,265000,265500,265000,397
|
|
20230605,140700,30046993000,265500,265000,265500,265000,537
|
|
20230605,140600,29904673000,265000,265000,265500,265000,764
|
|
20230605,140500,29702175000,265000,265500,265500,265000,486
|
|
20230605,140400,29573371000,265500,265000,265500,265000,905
|
|
20230605,140300,29333443000,265500,266000,266500,265000,7112
|
|
20230605,140200,27442941500,266000,266000,266500,266000,161
|
|
20230605,140100,27400080500,266000,266500,266500,266000,199
|
|
20230605,140000,27347116500,266000,266000,266500,266000,267
|
|
20230605,135900,27276077000,266000,266500,266500,266000,301
|
|
20230605,135800,27195996000,266000,266000,266500,266000,296
|
|
20230605,135700,27117250500,266000,266000,266500,266000,232
|
|
20230605,135600,27055530000,266000,266000,266500,266000,310
|
|
20230605,135500,26973069000,266000,266000,266500,266000,413
|
|
20230605,135400,26863197500,266000,266000,266500,266000,235
|
|
20230605,135300,26800675500,266500,266500,267000,266000,378
|
|
20230605,135200,26699942000,266500,266500,267000,266500,1097
|
|
20230605,135100,26407589500,266500,266500,267000,266500,147
|
|
20230605,135000,26368402500,266500,266500,267000,266500,333
|
|
20230605,134900,26279644000,266500,266500,267000,266500,130
|
|
20230605,134800,26244983500,266500,266500,267000,266500,386
|
|
20230605,134700,26142107500,266500,266500,267000,266500,658
|
|
20230605,134600,25966727000,266500,266500,266500,266500,235
|
|
20230605,134500,25904099500,266500,266500,267000,266500,112
|
|
20230605,134400,25874232000,266500,266500,267000,266500,96
|
|
20230605,134300,25848626500,266500,267000,267000,266500,60
|
|
20230605,134200,25832619500,267000,266500,267000,266500,95
|
|
20230605,134100,25807284000,266500,266500,267000,266500,220
|
|
20230605,134000,25748630000,267000,267000,267000,266500,102
|
|
20230605,133900,25721416500,267000,267000,267000,266500,141
|
|
20230605,133800,25683773500,266500,267000,267000,266500,148
|
|
20230605,133700,25644312000,267000,266500,267000,266500,215
|
|
20230605,133600,25586996500,267000,266500,267000,266500,69
|
|
20230605,133500,25568588500,266500,266500,267000,266500,151
|
|
20230605,133400,25528311500,267000,267000,267000,266500,337
|
|
20230605,133300,25438477000,266500,266500,267000,266500,162
|
|
20230605,133200,25395274000,267000,267000,267000,266500,80
|
|
20230605,133100,25373933500,267000,267000,267000,266500,229
|
|
20230605,133000,25312854000,266500,267000,267000,266500,51
|
|
20230605,132900,25299240500,267000,267000,267000,266500,329
|
|
20230605,132800,25211546000,267000,266500,267000,266500,71
|
|
20230605,132700,25192613500,266500,267000,267000,266500,60
|
|
20230605,132600,25176609000,266500,267000,267000,266500,44
|
|
20230605,132500,25164870500,267000,267000,267000,266500,51
|
|
20230605,132400,25151269500,267000,267000,267000,266500,52
|
|
20230605,132300,25137392000,267000,267000,267000,266500,87
|
|
20230605,132200,25114202500,266500,267000,267000,266500,38
|
|
20230605,132100,25104063500,267000,267000,267000,266500,181
|
|
20230605,132000,25055777000,266500,267000,267000,266500,22
|
|
20230605,131900,25049908000,267000,267500,267500,266500,450
|
|
20230605,131800,24929772500,267500,267000,267500,267000,41
|
|
20230605,131700,24918818500,267000,267500,267500,267000,174
|
|
20230605,131600,24872356500,267000,267500,267500,267000,82
|
|
20230605,131500,24850454000,267500,267000,267500,266500,1502
|
|
20230605,131400,24449456000,267500,267500,267500,267000,206
|
|
20230605,131300,24394430500,267500,267000,267500,267000,1724
|
|
20230605,131200,23934041500,267000,267000,267000,266500,148
|
|
20230605,131100,23894565000,267000,266500,267000,266500,155
|
|
20230605,131000,23853232500,267000,266500,267000,266500,127
|
|
20230605,130900,23819366000,267000,267000,267000,266500,127
|
|
20230605,130800,23785501500,266500,266500,267000,266500,126
|
|
20230605,130700,23751906500,266500,267000,267000,266500,124
|
|
20230605,130600,23718832500,266500,266500,267000,266500,108
|
|
20230605,130500,23690031000,266500,267000,267000,266500,161
|
|
20230605,130400,23647108500,267000,267000,267000,266500,88
|
|
20230605,130300,23623615500,267000,266500,267000,266500,143
|
|
20230605,130200,23585490500,267000,266500,267000,266500,52
|
|
20230605,130100,23571615000,267000,267000,267000,266500,178
|
|
20230605,130000,23524162000,267000,267000,267000,266500,212
|
|
20230605,125900,23467600000,266500,266500,266500,266500,162
|
|
20230605,125800,23424427000,267000,266500,267000,266500,16
|
|
20230605,125700,23420156000,266500,266500,267000,266500,188
|
|
20230605,125600,23370046000,267000,267000,267000,266500,27
|
|
20230605,125500,23362840500,266500,267000,267500,266500,516
|
|
20230605,125400,23225110500,267500,267000,267500,267000,82
|
|
20230605,125300,23203211500,267000,267500,267500,267000,134
|
|
20230605,125200,23167433000,267500,267000,267500,267000,110
|
|
20230605,125100,23138059000,267000,267000,267500,267000,266
|
|
20230605,125000,23067036000,267000,267000,267500,267000,99
|
|
20230605,124900,23040602000,267000,267000,267500,267000,237
|
|
20230605,124800,22977316000,267000,267000,267500,267000,72
|
|
20230605,124700,22958086500,267500,267500,267500,267000,75
|
|
20230605,124600,22938046000,267000,267500,267500,267000,129
|
|
20230605,124500,22903598500,267000,267000,267500,267000,104
|
|
20230605,124400,22875829500,267000,267000,267500,267000,108
|
|
20230605,124300,22846993000,267500,267000,267500,267000,96
|
|
20230605,124200,22821355000,267000,267000,267500,267000,250
|
|
20230605,124100,22754600000,267000,267000,267000,267000,127
|
|
20230605,124000,22720691000,267000,267500,267500,267000,129
|
|
20230605,123900,22686237500,267000,267000,267500,267000,49
|
|
20230605,123800,22673143500,267000,267000,267500,267000,455
|
|
20230605,123700,22551650500,267000,267000,267500,267000,405
|
|
20230605,123600,22443514000,267500,267000,267500,267000,189
|
|
20230605,123500,22393043500,267000,267500,267500,267000,135
|
|
20230605,123400,22356962500,267500,268000,268000,267500,628
|
|
20230605,123300,22188963000,268000,267500,268000,267500,38
|
|
20230605,123200,22178789500,267500,267500,268000,267500,122
|
|
20230605,123100,22146148000,268000,268000,268000,268000,20
|
|
20230605,123000,22140788000,268000,268000,268000,267500,193
|
|
20230605,122900,22089131500,267500,267500,268000,267500,123
|
|
20230605,122800,22056204500,268000,268000,268000,267500,181
|
|
20230605,122700,22007752000,268000,267500,268000,267500,140
|
|
20230605,122600,21970279000,268000,267500,268000,267500,317
|
|
20230605,122500,21885458500,267500,268000,268000,267500,47
|
|
20230605,122400,21872872000,268000,267500,268000,267500,164
|
|
20230605,122300,21828976000,268000,268000,268000,268000,36
|
|
20230605,122200,21819328000,268000,267500,268000,267500,183
|
|
20230605,122100,21770355500,268000,267000,268000,267000,1554
|
|
20230605,122000,21354644500,267000,267000,267500,267000,171
|
|
20230605,121900,21308975000,267000,267000,267500,267000,218
|
|
20230605,121800,21250752000,267500,267000,267500,267000,53
|
|
20230605,121700,21236587000,267000,267500,267500,267000,166
|
|
20230605,121600,21192248000,267500,267000,267500,267000,138
|
|
20230605,121500,21155397000,267000,267000,267500,267000,172
|
|
20230605,121400,21109469000,267000,267000,267500,267000,101
|
|
20230605,121300,21082499500,267000,267000,267500,267000,141
|
|
20230605,121200,21044845500,267000,267000,267500,267000,85
|
|
20230605,121100,21022128000,267000,267500,267500,267000,265
|
|
20230605,121000,20951358500,267500,267500,267500,267000,53
|
|
20230605,120900,20937195000,267500,267000,267500,267000,200
|
|
20230605,120800,20883779000,267000,267000,267500,267000,71
|
|
20230605,120700,20864809500,267000,267000,267500,267000,246
|
|
20230605,120600,20799126500,267000,267000,267500,267000,134
|
|
20230605,120500,20763345000,267000,268000,268000,267000,1544
|
|
20230605,120400,20350328500,267500,268000,268000,267500,110
|
|
20230605,120300,20320890500,268000,268000,268000,267500,157
|
|
20230605,120200,20278879000,268000,267500,268000,267500,178
|
|
20230605,120100,20231248000,268000,267500,268000,267500,265
|
|
20230605,120000,20160350000,267500,268000,268000,267500,153
|
|
20230605,115900,20119398000,267500,267500,268000,267500,229
|
|
20230605,115800,20058122500,268000,268000,268000,267500,69
|
|
20230605,115700,20039648000,267500,268000,268000,267500,184
|
|
20230605,115600,19990398500,268000,268000,268000,267500,98
|
|
20230605,115500,19964171500,268000,267500,268000,267500,48
|
|
20230605,115400,19951324500,267500,268000,268000,267500,153
|
|
20230605,115300,19910384500,267500,267500,268000,267500,54
|
|
20230605,115200,19895922500,267500,268000,268000,267500,208
|
|
20230605,115100,19840260000,267500,268000,268000,267500,49
|
|
20230605,115000,19827137000,268000,267500,268000,267500,154
|
|
20230605,114900,19785928500,268000,267500,268000,267500,112
|
|
20230605,114800,19755947000,267500,267500,268000,267500,163
|
|
20230605,114700,19712328500,267500,267500,268000,267500,146
|
|
20230605,114600,19673268500,268000,267500,268000,267500,151
|
|
20230605,114500,19632858500,267500,268000,268000,267500,40
|
|
20230605,114400,19622149000,267500,267500,268000,267500,165
|
|
20230605,114300,19578002000,267500,267500,268000,267500,95
|
|
20230605,114200,19552588500,267500,268000,268000,267500,103
|
|
20230605,114100,19525035000,267500,267500,268000,267500,281
|
|
20230605,114000,19449853000,267500,268000,268000,267500,220
|
|
20230605,113900,19391001500,268000,267500,268000,267500,31
|
|
20230605,113800,19382707000,267500,267500,268000,267500,325
|
|
20230605,113700,19295767500,268000,267500,268000,267500,25
|
|
20230605,113600,19289077500,268000,268000,268000,267500,195
|
|
20230605,113500,19236906000,267500,267500,268000,267500,44
|
|
20230605,113400,19225121000,267500,267500,268000,267500,213
|
|
20230605,113300,19168131000,267500,267500,268000,267500,30
|
|
20230605,113200,19160105500,268000,267500,268000,267500,416
|
|
20230605,113100,19048814500,268000,267500,268000,267500,96
|
|
20230605,113000,19023131500,267500,267500,268000,267500,227
|
|
20230605,112900,18962397500,267500,267000,268000,266500,3885
|
|
20230605,112800,17925472500,266500,266500,267000,266500,189
|
|
20230605,112700,17875074000,267000,266500,267000,266500,246
|
|
20230605,112600,17809498500,267000,267000,267000,266500,53
|
|
20230605,112500,17795365000,266500,266500,267000,266500,177
|
|
20230605,112400,17748178500,266500,266500,266500,266500,160
|
|
20230605,112300,17705538500,267000,266500,267000,266500,257
|
|
20230605,112200,17637043500,267000,266500,267000,266500,147
|
|
20230605,112100,17597863000,266500,266500,267000,266500,195
|
|
20230605,112000,17545889500,266500,266500,267000,266500,259
|
|
20230605,111900,17476863000,266500,266500,267000,266500,373
|
|
20230605,111800,17377457500,267000,267000,267000,266500,115
|
|
20230605,111700,17346796000,266500,266500,267000,266500,516
|
|
20230605,111600,17209277500,266500,266500,267000,266500,426
|
|
20230605,111500,17095742500,266500,266500,266500,266500,188
|
|
20230605,111400,17045640500,266500,266500,267000,266500,212
|
|
20230605,111300,16989137000,266500,266500,267000,266500,171
|
|
20230605,111200,16943564000,266500,266500,267000,266500,25
|
|
20230605,111100,16936901000,267000,267000,267000,266500,158
|
|
20230605,111000,16894771000,267000,266500,267000,266500,98
|
|
20230605,110900,16868642500,266500,267000,267000,266500,146
|
|
20230605,110800,16829729000,266500,267000,267000,266500,86
|
|
20230605,110700,16806774500,267000,267000,267000,266500,128
|
|
20230605,110600,16772656500,267000,266500,267000,266500,62
|
|
20230605,110500,16756121000,266500,266500,267000,266500,122
|
|
20230605,110400,16723606000,266500,266500,267000,266500,43
|
|
20230605,110300,16712140500,266500,266500,267000,266500,511
|
|
20230605,110200,16575955500,266500,267000,267000,266500,57
|
|
20230605,110100,16560755500,267000,266500,267000,266500,71
|
|
20230605,110000,16541808500,266500,267000,267000,266500,172
|
|
20230605,105900,16495947500,267000,267000,267000,266500,57
|
|
20230605,105800,16480730500,267000,266500,267000,266500,212
|
|
20230605,105700,16424187000,267000,267000,267500,267000,400
|
|
20230605,105600,16317385000,267000,267000,267500,267000,232
|
|
20230605,105500,16255391000,267000,267000,267500,267000,56
|
|
20230605,105400,16240431500,267000,267000,267500,267000,178
|
|
20230605,105300,16192904000,267500,267000,267500,267000,41
|
|
20230605,105200,16181953500,267000,267500,267500,267000,145
|
|
20230605,105100,16143213500,267000,267500,267500,267000,133
|
|
20230605,105000,16107639000,267500,267500,268000,267500,163
|
|
20230605,104900,16064035000,268000,267500,268000,267500,114
|
|
20230605,104800,16033535000,267500,268000,268000,267500,234
|
|
20230605,104700,15970937500,267500,267500,268000,267500,41
|
|
20230605,104600,15959969500,267500,267500,268000,267000,358
|
|
20230605,104500,15864250500,267000,267500,267500,267000,128
|
|
20230605,104400,15830025000,267500,267500,268000,267000,379
|
|
20230605,104300,15728640500,267500,268000,268000,267500,23
|
|
20230605,104200,15722481000,267500,267500,268000,267500,157
|
|
20230605,104100,15680483000,267500,267500,268000,267500,36
|
|
20230605,104000,15670846000,268000,266500,268000,266500,1683
|
|
20230605,103900,15221289000,266500,266500,267000,266500,93
|
|
20230605,103800,15196503000,266500,267000,267000,266500,514
|
|
20230605,103700,15059519000,267000,266500,267000,266500,160
|
|
20230605,103600,15016853000,266500,267000,267000,266500,104
|
|
20230605,103500,14989097000,266500,267000,267000,266500,119
|
|
20230605,103400,14957379500,267000,266500,267000,266500,51
|
|
20230605,103300,14943766500,266500,267000,267000,266500,473
|
|
20230605,103200,14817533500,266500,266500,267000,266500,35
|
|
20230605,103100,14808203000,267000,266500,267000,266500,245
|
|
20230605,103000,14742892000,267000,266500,267000,266000,1389
|
|
20230605,102900,14372809000,266500,267000,267000,266500,1529
|
|
20230605,102800,13965326000,267000,266500,267000,266500,68
|
|
20230605,102700,13947202000,266500,267000,267500,266500,1089
|
|
20230605,102600,13656498500,267000,267000,267500,267000,27
|
|
20230605,102500,13649289000,267000,267000,267500,267000,289
|
|
20230605,102400,13572070500,267000,267000,267500,267000,126
|
|
20230605,102300,13538425500,267000,267500,267500,267000,117
|
|
20230605,102200,13507181500,267000,267000,267500,267000,45
|
|
20230605,102100,13495153500,267000,267000,267500,267000,125
|
|
20230605,102000,13461767000,267000,267000,267500,267000,44
|
|
20230605,101900,13450009000,267000,267500,267500,267000,296
|
|
20230605,101800,13370963500,267500,267500,267500,267000,80
|
|
20230605,101700,13349583000,267500,267000,267500,267000,158
|
|
20230605,101600,13307392000,267500,267500,267500,267000,97
|
|
20230605,101500,13281486500,267000,267500,267500,267000,122
|
|
20230605,101400,13248901000,267000,267000,267500,266500,618
|
|
20230605,101300,13083646000,267000,267000,267000,266500,669
|
|
20230605,101200,12905072500,267000,266500,267000,266500,1145
|
|
20230605,101100,12599820500,266500,266500,266500,266000,132
|
|
20230605,101000,12564681000,266500,266000,266500,266000,803
|
|
20230605,100900,12351061000,266000,266000,266500,266000,279
|
|
20230605,100800,12276753000,266000,266500,266500,266000,1050
|
|
20230605,100700,11997388500,266500,267000,267000,266000,3061
|
|
20230605,100600,11181255000,267000,267500,267500,267000,861
|
|
20230605,100500,10951362500,267500,267000,267500,267000,572
|
|
20230605,100400,10798632000,267000,267500,267500,267000,92
|
|
20230605,100300,10774063500,267500,267000,267500,267000,274
|
|
20230605,100200,10700903000,267500,267500,267500,267500,495
|
|
20230605,100100,10568490500,267500,267500,268000,267500,121
|
|
20230605,100000,10536118000,268000,267500,268000,267500,82
|
|
20230605,095900,10514174000,267500,268000,268000,267500,213
|
|
20230605,095800,10457194000,267500,268000,268000,267500,138
|
|
20230605,095700,10420262000,267500,267500,268000,267500,77
|
|
20230605,095600,10399656000,267500,267500,268000,267500,78
|
|
20230605,095500,10378788000,267500,267500,268000,267500,303
|
|
20230605,095400,10297726000,267500,267500,268000,267500,978
|
|
20230605,095300,10036108500,267500,268000,268000,267500,156
|
|
20230605,095200,9994327500,268000,268000,268500,268000,223
|
|
20230605,095100,9934562000,268000,268000,268500,268000,559
|
|
20230605,095000,9784748000,268000,268500,268500,268000,23
|
|
20230605,094900,9778580000,268500,268500,268500,268000,69
|
|
20230605,094800,9760070000,268500,268000,268500,268000,90
|
|
20230605,094700,9735941500,268000,268000,268500,268000,39
|
|
20230605,094600,9725488500,268000,268000,268500,268000,71
|
|
20230605,094500,9706456500,268000,268000,268500,268000,264
|
|
20230605,094400,9635694500,268500,268000,268500,268000,514
|
|
20230605,094300,9497936000,268000,268000,268500,268000,168
|
|
20230605,094200,9452907500,268500,268000,268500,268000,377
|
|
20230605,094100,9351865000,268000,270000,270000,268000,959
|
|
20230605,094000,9093951500,270000,270000,270500,269500,235
|
|
20230605,093900,9030536500,270000,270000,270500,270000,617
|
|
20230605,093800,8863843000,270500,270000,270500,270000,1163
|
|
20230605,093700,8549746500,270000,270000,270000,269500,484
|
|
20230605,093600,8419194500,270000,268500,270000,268500,2161
|
|
20230605,093500,7837715000,268500,267000,268500,267000,1967
|
|
20230605,093400,7311173500,267500,267000,267500,267000,168
|
|
20230605,093300,7266285500,267000,267500,267500,267000,309
|
|
20230605,093200,7183746000,267500,267000,267500,267000,375
|
|
20230605,093100,7083616000,267000,267500,267500,267000,51
|
|
20230605,093000,7069989500,267500,267500,268000,267000,1078
|
|
20230605,092900,6781737500,267500,268000,268000,267500,193
|
|
20230605,092800,6730093500,267500,267500,268000,267500,381
|
|
20230605,092700,6628072000,268000,268000,268500,267500,544
|
|
20230605,092600,6482247500,268000,268000,268500,268000,125
|
|
20230605,092500,6448742500,268000,268500,268500,268000,623
|
|
20230605,092400,6281770000,268500,268500,268500,268000,51
|
|
20230605,092300,6268088000,268500,266500,268500,266500,1621
|
|
20230605,092200,5834395500,267000,267000,267000,266500,445
|
|
20230605,092100,5715612000,267000,267000,267500,267000,1493
|
|
20230605,092000,5316964500,267500,267500,267500,267000,573
|
|
20230605,091900,5163753500,267500,267000,267500,267000,460
|
|
20230605,091800,5040760500,267000,267500,267500,267000,170
|
|
20230605,091700,4995359500,267000,267500,267500,267000,622
|
|
20230605,091600,4829074000,267500,267500,268000,267500,379
|
|
20230605,091500,4727688000,267500,267500,268000,267500,475
|
|
20230605,091400,4600591500,267500,268000,268000,267500,475
|
|
20230605,091300,4473519500,268000,269000,269000,267500,1043
|
|
20230605,091200,4193981500,268500,268500,269000,268000,1002
|
|
20230605,091100,3924930000,268500,269500,269500,268500,666
|
|
20230605,091000,3745778000,269000,270000,270000,269000,602
|
|
20230605,090900,3583565000,270000,269500,270000,269500,462
|
|
20230605,090800,3459006500,269500,269500,270000,269500,294
|
|
20230605,090700,3379757000,269500,270000,270000,269500,205
|
|
20230605,090600,3324485000,269500,270500,270500,269500,469
|
|
20230605,090500,3197844000,270000,268500,270500,268000,2115
|
|
20230605,090400,2628870500,268500,269500,269500,268000,755
|
|
20230605,090300,2425965500,269000,269500,269500,269000,182
|
|
20230605,090200,2376950000,269500,270000,270000,268000,2070
|
|
20230605,090100,1819786000,270000,271000,271000,270000,2030
|
|
20230605,090000,1271087000,270500,270000,271000,270000,4494
|