612 lines
35 KiB
CSV
612 lines
35 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230607,190900,46906320000,269000,269000,269000,269000,7125
|
|
20230607,190800,46906320000,269000,269000,269000,269000,0
|
|
20230607,190700,46906320000,269000,269000,269000,269000,0
|
|
20230607,190600,46906320000,269000,269000,269000,269000,0
|
|
20230607,190500,46906320000,269000,269000,269000,269000,0
|
|
20230607,190400,46906320000,269000,269000,269000,269000,0
|
|
20230607,190300,46906320000,269000,269000,269000,269000,0
|
|
20230607,190200,46906320000,269000,269000,269000,269000,0
|
|
20230607,190100,46906320000,269000,269000,269000,269000,0
|
|
20230607,190000,46906320000,269000,269000,269000,269000,0
|
|
20230607,185900,46906320000,269000,269000,269000,269000,0
|
|
20230607,185800,46906320000,269000,269000,269000,269000,0
|
|
20230607,185700,46906320000,269000,269000,269000,269000,0
|
|
20230607,185600,46906320000,269000,269000,269000,269000,0
|
|
20230607,185500,46906320000,269000,269000,269000,269000,0
|
|
20230607,185400,46906320000,269000,269000,269000,269000,0
|
|
20230607,185300,46906320000,269000,269000,269000,269000,0
|
|
20230607,185200,46906320000,269000,269000,269000,269000,0
|
|
20230607,185100,46906320000,269000,269000,269000,269000,0
|
|
20230607,185000,46906320000,269000,269000,269000,269000,0
|
|
20230607,184900,46906320000,269000,269000,269000,269000,0
|
|
20230607,184800,46906320000,269000,269000,269000,269000,0
|
|
20230607,184700,46906320000,269000,269000,269000,269000,0
|
|
20230607,184600,46906320000,269000,269000,269000,269000,0
|
|
20230607,184500,46906320000,269000,269000,269000,269000,0
|
|
20230607,184400,46906320000,269000,269000,269000,269000,0
|
|
20230607,184300,46906320000,269000,269000,269000,269000,0
|
|
20230607,184200,46906320000,269000,269000,269000,269000,0
|
|
20230607,184100,46906320000,269000,269000,269000,269000,0
|
|
20230607,184000,46906320000,269000,269000,269000,269000,0
|
|
20230607,183900,46906320000,269000,269000,269000,269000,7125
|
|
20230607,183800,46906320000,269000,269000,269000,269000,0
|
|
20230607,183700,46906320000,269000,269000,269000,269000,0
|
|
20230607,183600,46906320000,269000,269000,269000,269000,0
|
|
20230607,183500,46906320000,269000,269000,269000,269000,0
|
|
20230607,183400,46906320000,269000,269000,269000,269000,0
|
|
20230607,183300,46906320000,269000,269000,269000,269000,0
|
|
20230607,183200,46906320000,269000,269000,269000,269000,0
|
|
20230607,183100,46906320000,269000,269000,269000,269000,0
|
|
20230607,183000,46906320000,269000,269000,269000,269000,0
|
|
20230607,182900,46906320000,269000,269000,269000,269000,0
|
|
20230607,182800,46906320000,269000,269000,269000,269000,0
|
|
20230607,182700,46906320000,269000,269000,269000,269000,0
|
|
20230607,182600,46906320000,269000,269000,269000,269000,0
|
|
20230607,182500,46906320000,269000,269000,269000,269000,0
|
|
20230607,182400,46906320000,269000,269000,269000,269000,0
|
|
20230607,182300,46906320000,269000,269000,269000,269000,0
|
|
20230607,182200,46906320000,269000,269000,269000,269000,0
|
|
20230607,182100,46906320000,269000,269000,269000,269000,0
|
|
20230607,182000,46906320000,269000,269000,269000,269000,0
|
|
20230607,181900,46906320000,269000,269000,269000,269000,0
|
|
20230607,181800,46906320000,269000,269000,269000,269000,0
|
|
20230607,181700,46906320000,269000,269000,269000,269000,0
|
|
20230607,181600,46906320000,269000,269000,269000,269000,0
|
|
20230607,181500,46906320000,269000,269000,269000,269000,0
|
|
20230607,181400,46906320000,269000,269000,269000,269000,0
|
|
20230607,181300,46906320000,269000,269000,269000,269000,0
|
|
20230607,181200,46906320000,269000,269000,269000,269000,0
|
|
20230607,181100,46906320000,269000,269000,269000,269000,0
|
|
20230607,181000,46906320000,269000,269000,269000,269000,0
|
|
20230607,180900,46906320000,269000,269000,269000,269000,7125
|
|
20230607,180800,46906320000,269000,269000,269000,269000,0
|
|
20230607,180700,46906320000,269000,269000,269000,269000,0
|
|
20230607,180600,46906320000,269000,269000,269000,269000,0
|
|
20230607,180500,46906320000,269000,269000,269000,269000,0
|
|
20230607,180400,46906320000,269000,269000,269000,269000,0
|
|
20230607,180300,46906320000,269000,269000,269000,269000,0
|
|
20230607,180200,46906320000,269000,269000,269000,269000,0
|
|
20230607,180100,46906320000,269000,269000,269000,269000,0
|
|
20230607,180000,46906320000,269000,269000,269000,269000,0
|
|
20230607,175900,46906320000,269000,269000,269000,269000,0
|
|
20230607,175800,46906320000,269000,269000,269000,269000,0
|
|
20230607,175700,46906320000,269000,269000,269000,269000,0
|
|
20230607,175600,46906320000,269000,269000,269000,269000,0
|
|
20230607,175500,46906320000,269000,269000,269000,269000,0
|
|
20230607,175400,46906320000,269000,269000,269000,269000,0
|
|
20230607,175300,46906320000,269000,269000,269000,269000,0
|
|
20230607,175200,46906320000,269000,269000,269000,269000,0
|
|
20230607,175100,46906320000,269000,269000,269000,269000,0
|
|
20230607,175000,46906320000,269000,269000,269000,269000,0
|
|
20230607,174900,46906320000,269000,269000,269000,269000,0
|
|
20230607,174800,46906320000,269000,269000,269000,269000,0
|
|
20230607,174700,46906320000,269000,269000,269000,269000,0
|
|
20230607,174600,46906320000,269000,269000,269000,269000,0
|
|
20230607,174500,46906320000,269000,269000,269000,269000,0
|
|
20230607,174400,46906320000,269000,269000,269000,269000,0
|
|
20230607,174300,46906320000,269000,269000,269000,269000,0
|
|
20230607,174200,46906320000,269000,269000,269000,269000,0
|
|
20230607,174100,46906320000,269000,269000,269000,269000,0
|
|
20230607,174000,46906320000,269000,269000,269000,269000,0
|
|
20230607,173900,46906320000,269000,269000,269000,269000,7125
|
|
20230607,173800,46906320000,269000,269000,269000,269000,0
|
|
20230607,173700,46906320000,269000,269000,269000,269000,0
|
|
20230607,173600,46906320000,269000,269000,269000,269000,0
|
|
20230607,173500,46906320000,269000,269000,269000,269000,0
|
|
20230607,173400,46906320000,269000,269000,269000,269000,0
|
|
20230607,173300,46906320000,269000,269000,269000,269000,0
|
|
20230607,173200,46906320000,269000,269000,269000,269000,0
|
|
20230607,173100,46906320000,269000,269000,269000,269000,0
|
|
20230607,173000,46906320000,269000,269000,269000,269000,0
|
|
20230607,172900,46906320000,269000,269000,269000,269000,0
|
|
20230607,172800,46906320000,269000,269000,269000,269000,0
|
|
20230607,172700,46906320000,269000,269000,269000,269000,0
|
|
20230607,172600,46906320000,269000,269000,269000,269000,0
|
|
20230607,172500,46906320000,269000,269000,269000,269000,0
|
|
20230607,172400,46906320000,269000,269000,269000,269000,0
|
|
20230607,172300,46906320000,269000,269000,269000,269000,0
|
|
20230607,172200,46906320000,269000,269000,269000,269000,0
|
|
20230607,172100,46906320000,269000,269000,269000,269000,0
|
|
20230607,172000,46906320000,269000,269000,269000,269000,0
|
|
20230607,171900,46906320000,269000,269000,269000,269000,0
|
|
20230607,171800,46906320000,269000,269000,269000,269000,0
|
|
20230607,171700,46906320000,269000,269000,269000,269000,0
|
|
20230607,171600,46906320000,269000,269000,269000,269000,0
|
|
20230607,171500,46906320000,269000,269000,269000,269000,0
|
|
20230607,171400,46906320000,269000,269000,269000,269000,0
|
|
20230607,171300,46906320000,269000,269000,269000,269000,0
|
|
20230607,171200,46906320000,269000,269000,269000,269000,0
|
|
20230607,171100,46906320000,269000,269000,269000,269000,0
|
|
20230607,171000,46906320000,269000,269000,269000,269000,0
|
|
20230607,170900,46906320000,269000,269000,269000,269000,7125
|
|
20230607,170800,46906320000,269000,269000,269000,269000,0
|
|
20230607,170700,46906320000,269000,269000,269000,269000,0
|
|
20230607,170600,46906320000,269000,269000,269000,269000,0
|
|
20230607,170500,46906320000,269000,269000,269000,269000,0
|
|
20230607,170400,46906320000,269000,269000,269000,269000,0
|
|
20230607,170300,46906320000,269000,269000,269000,269000,0
|
|
20230607,170200,46906320000,269000,269000,269000,269000,0
|
|
20230607,170100,46906320000,269000,269000,269000,269000,0
|
|
20230607,170000,46906320000,269000,269000,269000,269000,0
|
|
20230607,165900,46906320000,269000,269000,269000,269000,0
|
|
20230607,165800,46906320000,269000,269000,269000,269000,0
|
|
20230607,165700,46906320000,269000,269000,269000,269000,0
|
|
20230607,165600,46906320000,269000,269000,269000,269000,0
|
|
20230607,165500,46906320000,269000,269000,269000,269000,0
|
|
20230607,165400,46906320000,269000,269000,269000,269000,0
|
|
20230607,165300,46906320000,269000,269000,269000,269000,0
|
|
20230607,165200,46906320000,269000,269000,269000,269000,0
|
|
20230607,165100,46906320000,269000,269000,269000,269000,0
|
|
20230607,165000,46906320000,269000,269000,269000,269000,0
|
|
20230607,164900,46906320000,269000,269000,269000,269000,0
|
|
20230607,164800,46906320000,269000,269000,269000,269000,0
|
|
20230607,164700,46906320000,269000,269000,269000,269000,0
|
|
20230607,164600,46906320000,269000,269000,269000,269000,0
|
|
20230607,164500,46906320000,269000,269000,269000,269000,0
|
|
20230607,164400,46906320000,269000,269000,269000,269000,0
|
|
20230607,164300,46906320000,269000,269000,269000,269000,0
|
|
20230607,164200,46906320000,269000,269000,269000,269000,0
|
|
20230607,164100,46906320000,269000,269000,269000,269000,0
|
|
20230607,164000,46906320000,269000,269000,269000,269000,0
|
|
20230607,163900,46906320000,269000,269000,269000,269000,7125
|
|
20230607,163800,46906320000,269000,269000,269000,269000,0
|
|
20230607,163700,46906320000,269000,269000,269000,269000,0
|
|
20230607,163600,46906320000,269000,269000,269000,269000,0
|
|
20230607,163500,46906320000,269000,269000,269000,269000,0
|
|
20230607,163400,46906320000,269000,269000,269000,269000,0
|
|
20230607,163300,46906320000,269000,269000,269000,269000,0
|
|
20230607,163200,46906320000,269000,269000,269000,269000,0
|
|
20230607,163100,46906320000,269000,269000,269000,269000,0
|
|
20230607,163000,46906320000,269000,269000,269000,269000,0
|
|
20230607,162900,46906320000,269000,269000,269000,269000,0
|
|
20230607,162800,46906320000,269000,269000,269000,269000,0
|
|
20230607,162700,46906320000,269000,269000,269000,269000,0
|
|
20230607,162600,46906320000,269000,269000,269000,269000,0
|
|
20230607,162500,46906320000,269000,269000,269000,269000,0
|
|
20230607,162400,46906320000,269000,269000,269000,269000,0
|
|
20230607,162300,46906320000,269000,269000,269000,269000,0
|
|
20230607,162200,46906320000,269000,269000,269000,269000,0
|
|
20230607,162100,46906320000,269000,269000,269000,269000,0
|
|
20230607,162000,46906320000,269000,269000,269000,269000,0
|
|
20230607,161900,46906320000,269000,269000,269000,269000,0
|
|
20230607,161800,46906320000,269000,269000,269000,269000,0
|
|
20230607,161700,46906320000,269000,269000,269000,269000,0
|
|
20230607,161600,46906320000,269000,269000,269000,269000,0
|
|
20230607,161500,46906320000,269000,269000,269000,269000,0
|
|
20230607,161400,46906320000,269000,269000,269000,269000,0
|
|
20230607,161300,46906320000,269000,269000,269000,269000,0
|
|
20230607,161200,46906320000,269000,269000,269000,269000,0
|
|
20230607,161100,46906320000,269000,269000,269000,269000,0
|
|
20230607,161000,46906320000,269000,269000,269000,269000,0
|
|
20230607,160900,46906320000,269000,269000,269000,269000,7125
|
|
20230607,160800,46906320000,269000,269000,269000,269000,0
|
|
20230607,160700,46906320000,269000,269000,269000,269000,0
|
|
20230607,160600,46906320000,269000,269000,269000,269000,0
|
|
20230607,160500,46906320000,269000,269000,269000,269000,0
|
|
20230607,160400,46906320000,269000,269000,269000,269000,0
|
|
20230607,160300,46906320000,269000,269000,269000,269000,0
|
|
20230607,160200,46906320000,269000,269000,269000,269000,0
|
|
20230607,160100,46906320000,269000,269000,269000,269000,0
|
|
20230607,160000,46906320000,269000,269000,269000,269000,0
|
|
20230607,155900,46906320000,269000,269000,269000,269000,0
|
|
20230607,155800,46906320000,269000,269000,269000,269000,0
|
|
20230607,155700,46906320000,269000,269000,269000,269000,0
|
|
20230607,155600,46906320000,269000,269000,269000,269000,0
|
|
20230607,155500,46906320000,269000,269000,269000,269000,0
|
|
20230607,155400,46906320000,269000,269000,269000,269000,0
|
|
20230607,155300,46906320000,269000,269000,269000,269000,0
|
|
20230607,155200,46906320000,269000,269000,269000,269000,0
|
|
20230607,155100,46906320000,269000,269000,269000,269000,0
|
|
20230607,155000,46906320000,269000,269000,269000,269000,0
|
|
20230607,154900,46906320000,269000,269000,269000,269000,0
|
|
20230607,154800,46906320000,269000,269000,269000,269000,0
|
|
20230607,154700,46906320000,269000,269000,269000,269000,0
|
|
20230607,154600,46906320000,269000,269000,269000,269000,0
|
|
20230607,154500,46906320000,269000,269000,269000,269000,0
|
|
20230607,154400,46906320000,269000,269000,269000,269000,0
|
|
20230607,154300,46906320000,269000,269000,269000,269000,0
|
|
20230607,154200,46906320000,269000,269000,269000,269000,0
|
|
20230607,154100,46906320000,269000,269000,269000,269000,0
|
|
20230607,154000,46906320000,269000,269000,269000,269000,0
|
|
20230607,153900,46906320000,269000,269000,269000,269000,7125
|
|
20230607,153800,46906320000,269000,269000,269000,269000,0
|
|
20230607,153700,46906320000,269000,269000,269000,269000,0
|
|
20230607,153600,46906320000,269000,269000,269000,269000,0
|
|
20230607,153500,46906320000,269000,269000,269000,269000,0
|
|
20230607,153400,46906320000,269000,269000,269000,269000,0
|
|
20230607,153300,46906320000,269000,269000,269000,269000,0
|
|
20230607,153200,46906320000,269000,269000,269000,269000,0
|
|
20230607,153100,46906320000,269000,269000,269000,269000,0
|
|
20230607,153000,46906320000,269000,269000,269000,269000,7125
|
|
20230607,152900,44989695000,268500,268500,268500,268500,0
|
|
20230607,152800,44989695000,268500,268500,268500,268500,0
|
|
20230607,152700,44989695000,268500,268500,268500,268500,0
|
|
20230607,152600,44989695000,268500,268500,268500,268500,0
|
|
20230607,152500,44989695000,268500,268500,268500,268500,0
|
|
20230607,152400,44989695000,268500,268500,268500,268500,0
|
|
20230607,152300,44989695000,268500,268500,268500,268500,0
|
|
20230607,152200,44989695000,268500,268500,268500,268500,0
|
|
20230607,152100,44989695000,268500,268500,268500,268500,0
|
|
20230607,152000,44989695000,268500,268500,268500,268500,0
|
|
20230607,151900,44989695000,268500,269000,269000,268500,691
|
|
20230607,151800,44804083500,268500,269000,269000,268500,603
|
|
20230607,151700,44642121000,269000,269000,269000,268500,295
|
|
20230607,151600,44562808500,269000,268500,269000,268500,433
|
|
20230607,151500,44446455000,269000,269000,269000,268500,287
|
|
20230607,151400,44369343000,269000,269000,269000,268500,288
|
|
20230607,151300,44291951500,268500,269000,269000,268500,281
|
|
20230607,151200,44216423000,269000,268500,269000,268500,391
|
|
20230607,151100,44111378000,269000,269000,269000,268500,556
|
|
20230607,151000,43962030000,268500,269000,269000,268500,357
|
|
20230607,150900,43866106500,269000,268500,269000,268500,211
|
|
20230607,150800,43809390000,268500,268500,269000,268000,1253
|
|
20230607,150700,43472938000,268500,268000,268500,268000,359
|
|
20230607,150600,43376621500,268500,268500,268500,268000,295
|
|
20230607,150500,43297509500,268000,268500,268500,268000,263
|
|
20230607,150400,43226978500,268500,268500,268500,268000,184
|
|
20230607,150300,43177624500,268500,268500,268500,268000,259
|
|
20230607,150200,43108167000,268500,268500,268500,268000,217
|
|
20230607,150100,43049975000,268500,268500,268500,268000,287
|
|
20230607,150000,42972997000,268500,268500,268500,268000,281
|
|
20230607,145900,42897640000,268500,268500,268500,268000,145
|
|
20230607,145800,42858742000,268500,268500,268500,268000,227
|
|
20230607,145700,42797860000,268500,268500,268500,268000,297
|
|
20230607,145600,42718226000,268500,269000,269000,268000,345
|
|
20230607,145500,42625578000,269000,269000,269000,268000,198
|
|
20230607,145400,42572379000,269000,269000,269000,268500,220
|
|
20230607,145300,42513273000,269000,268500,269000,268000,723
|
|
20230607,145200,42319255500,268500,268500,268500,267500,1298
|
|
20230607,145100,41971397500,268000,268000,268500,268000,194
|
|
20230607,145000,41919380000,268500,268500,268500,268000,232
|
|
20230607,144900,41857139500,268500,268500,268500,268000,363
|
|
20230607,144800,41759826500,268000,268000,268500,268000,354
|
|
20230607,144700,41664913500,268500,268500,268500,268000,219
|
|
20230607,144600,41606195500,268500,268000,268500,268000,195
|
|
20230607,144500,41553883500,268000,269000,269000,268000,403
|
|
20230607,144400,41445643500,268500,269000,269000,268500,312
|
|
20230607,144300,41361844000,269000,268500,269000,268500,380
|
|
20230607,144200,41259690500,269000,269500,269500,268500,181
|
|
20230607,144100,41211030000,269500,269000,269500,268500,260
|
|
20230607,144000,41141098000,269000,269500,269500,268500,274
|
|
20230607,143900,41067394500,269500,268500,269500,268500,243
|
|
20230607,143800,41002007500,269000,268500,269000,268500,339
|
|
20230607,143700,40910881500,269000,268500,269000,268500,146
|
|
20230607,143600,40871641000,268500,268500,269000,268500,893
|
|
20230607,143500,40631539500,268000,268000,268500,267500,693
|
|
20230607,143400,40445776000,267500,268000,268000,267500,232
|
|
20230607,143300,40383662500,267500,268000,268000,267500,246
|
|
20230607,143200,40317797500,267500,268000,268000,267500,161
|
|
20230607,143100,40274679500,268000,268000,268000,267500,217
|
|
20230607,143000,40216589000,268000,267500,268000,267500,267
|
|
20230607,142900,40145114000,268000,267500,268000,267500,261
|
|
20230607,142800,40075231500,268000,268000,268000,267500,172
|
|
20230607,142700,40029191500,267500,268000,268500,267500,245
|
|
20230607,142600,39963566000,268000,268000,268000,267500,360
|
|
20230607,142500,39867159000,268000,268000,268500,267500,372
|
|
20230607,142400,39767548000,268500,268500,268500,268000,250
|
|
20230607,142300,39700509000,268000,268500,268500,268000,214
|
|
20230607,142200,39643103500,268000,268000,268500,268000,529
|
|
20230607,142100,39501259500,267500,268000,268000,267500,314
|
|
20230607,142000,39417194500,268000,267500,268500,267500,419
|
|
20230607,141900,39305012000,268000,268000,268000,267500,488
|
|
20230607,141800,39174343500,268000,267000,268000,267000,1088
|
|
20230607,141700,38883079500,267500,267000,267500,267000,253
|
|
20230607,141600,38815486000,267500,267500,267500,267000,268
|
|
20230607,141500,38743885500,267500,267000,267500,267000,290
|
|
20230607,141400,38666412500,267500,267000,267500,266500,1076
|
|
20230607,141300,38379411000,267000,267000,267500,267000,622
|
|
20230607,141200,38213291500,267000,267000,267500,267000,366
|
|
20230607,141100,38115550000,267500,267000,267500,267000,454
|
|
20230607,141000,37994294000,267500,267500,267500,267000,446
|
|
20230607,140900,37875162000,267000,267000,267500,267000,684
|
|
20230607,140800,37692495500,267500,267500,268000,267000,361
|
|
20230607,140700,37595981000,267500,267500,268000,267000,793
|
|
20230607,140600,37383830500,267000,267000,267500,267000,439
|
|
20230607,140500,37266543500,267500,267500,267500,267000,309
|
|
20230607,140400,37183979000,267500,267500,267500,267000,580
|
|
20230607,140300,37028967000,267000,267000,267500,267000,457
|
|
20230607,140200,36906906500,267500,268000,268000,267000,1579
|
|
20230607,140100,36484564500,268000,268000,268000,267500,373
|
|
20230607,140000,36384731500,268000,268000,268000,267500,307
|
|
20230607,135900,36302544000,267500,268000,268000,267500,747
|
|
20230607,135800,36102538500,267500,268000,268500,267500,718
|
|
20230607,135700,35910185000,268000,269000,269000,268000,233
|
|
20230607,135600,35847699000,269000,269000,269500,268500,579
|
|
20230607,135500,35692074500,269000,268500,269000,268500,533
|
|
20230607,135400,35548760500,269000,269000,269000,268500,334
|
|
20230607,135300,35459015500,269000,267500,269000,267500,2276
|
|
20230607,135200,34848641500,268000,268000,268000,267500,300
|
|
20230607,135100,34768320000,267500,268000,268000,267500,273
|
|
20230607,135000,34695223500,268000,267500,268000,267500,244
|
|
20230607,134900,34629917000,267500,268000,268500,267500,419
|
|
20230607,134800,34517635000,268000,268500,268500,268000,540
|
|
20230607,134700,34372853000,268500,268000,268500,268000,284
|
|
20230607,134600,34296697500,268500,268500,268500,268000,518
|
|
20230607,134500,34157827500,268000,268000,268500,268000,358
|
|
20230607,134400,34061856000,268000,268000,268500,268000,401
|
|
20230607,134300,33954317500,268000,268500,268500,268000,206
|
|
20230607,134200,33899086000,268500,268500,268500,268000,341
|
|
20230607,134100,33807647000,268000,268500,269000,268000,1974
|
|
20230607,134000,33277710500,268500,269500,269500,268500,743
|
|
20230607,133900,33077853500,269000,269000,269500,269000,448
|
|
20230607,133800,32957307500,269000,269000,269500,269000,409
|
|
20230607,133700,32847271000,269000,269000,269500,269000,253
|
|
20230607,133600,32779181000,269000,269500,269500,269000,359
|
|
20230607,133500,32682566000,269500,269000,269500,269000,206
|
|
20230607,133400,32627134000,269500,269000,269500,269000,348
|
|
20230607,133300,32533497000,269500,269000,269500,269000,556
|
|
20230607,133200,32383914000,269000,269500,269500,269000,225
|
|
20230607,133100,32323354000,269000,269500,269500,269000,737
|
|
20230607,133000,32125072500,269500,270000,270000,269000,1225
|
|
20230607,132900,31794948500,269500,269500,270000,269500,371
|
|
20230607,132800,31694943500,270000,270000,270000,269500,190
|
|
20230607,132700,31643696500,269500,269500,270000,269500,442
|
|
20230607,132600,31524547500,270000,270000,270000,269500,177
|
|
20230607,132500,31476818000,269500,270000,270500,269500,1018
|
|
20230607,132400,31202023500,270500,270000,270500,270000,147
|
|
20230607,132300,31162312000,270000,270000,270500,270000,153
|
|
20230607,132200,31120974500,270500,270500,270500,270000,186
|
|
20230607,132100,31070739500,270500,270500,270500,270000,250
|
|
20230607,132000,31003204500,270500,270500,270500,270000,168
|
|
20230607,131900,30957807500,270500,270000,270500,270000,656
|
|
20230607,131800,30780407500,270500,270000,270500,270000,267
|
|
20230607,131700,30708282000,270500,270500,270500,270000,202
|
|
20230607,131600,30653727500,270500,270500,270500,270000,292
|
|
20230607,131500,30574806500,270500,270000,270500,270000,93
|
|
20230607,131400,30549691500,270000,271000,271000,270000,479
|
|
20230607,131300,30420191000,270500,271000,271000,270500,342
|
|
20230607,131200,30327656000,271000,270500,271000,270500,172
|
|
20230607,131100,30281118000,270500,270500,271000,270500,178
|
|
20230607,131000,30232919500,271000,271000,271000,270500,58
|
|
20230607,130900,30217219000,271000,271000,271000,270500,109
|
|
20230607,130800,30187703000,271000,271000,271000,270500,45
|
|
20230607,130700,30175519500,270500,270500,271000,270500,236
|
|
20230607,130600,30111658500,270500,271000,271000,270500,67
|
|
20230607,130500,30093519500,271000,271000,271000,270500,89
|
|
20230607,130400,30069416000,270500,270500,271000,270500,109
|
|
20230607,130300,30039908000,271000,271000,271000,270500,306
|
|
20230607,130200,29957109000,271000,270500,271000,270500,143
|
|
20230607,130100,29918403000,270500,271000,271000,270500,40
|
|
20230607,130000,29907573500,271000,270500,271000,270500,63
|
|
20230607,125900,29890519000,271000,271000,271000,270500,111
|
|
20230607,125800,29860467000,270500,271000,271000,270500,93
|
|
20230607,125700,29835299500,271000,271000,271000,270500,180
|
|
20230607,125600,29786585500,271000,271500,272000,270500,3325
|
|
20230607,125500,28884172500,271500,271500,272000,271500,214
|
|
20230607,125400,28826009500,271500,272000,272000,271500,144
|
|
20230607,125300,28786883000,271500,272000,272000,271500,159
|
|
20230607,125200,28743686000,272000,272000,272000,271500,170
|
|
20230607,125100,28697477000,272000,272000,272000,271500,58
|
|
20230607,125000,28681703000,272000,272000,272000,271500,118
|
|
20230607,124900,28649627500,272000,272000,272000,271500,87
|
|
20230607,124800,28625965000,272000,271500,272000,271500,221
|
|
20230607,124700,28565928500,272000,272000,272000,271500,348
|
|
20230607,124600,28471389500,272000,272000,272000,271500,60
|
|
20230607,124500,28455074500,271500,271500,272000,271500,153
|
|
20230607,124400,28413512500,272000,272000,272000,271500,148
|
|
20230607,124300,28373302000,272000,272000,272000,271500,138
|
|
20230607,124200,28335777500,272000,271500,272000,271500,78
|
|
20230607,124100,28314575000,272000,272000,272000,271500,80
|
|
20230607,124000,28292820000,272000,272000,272000,271500,110
|
|
20230607,123900,28262915500,272000,272000,272000,271500,112
|
|
20230607,123800,28232455500,272000,272000,272000,271500,179
|
|
20230607,123700,28183797000,272000,272000,272000,271500,226
|
|
20230607,123600,28122349000,272000,272000,272000,271500,153
|
|
20230607,123500,28080733500,272000,272000,272000,271500,70
|
|
20230607,123400,28061698500,272000,272000,272000,271500,153
|
|
20230607,123300,28020088500,272000,271500,272000,271500,120
|
|
20230607,123200,27987450000,271500,272000,272000,271500,114
|
|
20230607,123100,27956471000,272000,272000,272000,271500,90
|
|
20230607,123000,27932000000,272000,272000,272000,271500,113
|
|
20230607,122900,27901285000,272000,272000,272000,271500,121
|
|
20230607,122800,27868394000,272000,272000,272000,271500,96
|
|
20230607,122700,27842285000,271500,272000,272000,271500,53
|
|
20230607,122600,27827880000,272000,272000,272000,271500,63
|
|
20230607,122500,27810746000,272000,271500,272000,271500,83
|
|
20230607,122400,27788186500,272000,271500,272000,271000,2915
|
|
20230607,122300,26996758000,271500,271500,271500,271000,291
|
|
20230607,122200,26917877000,271500,271500,271500,271000,92
|
|
20230607,122100,26892915500,271500,271000,271500,271000,103
|
|
20230607,122000,26864964500,271500,271500,271500,271000,102
|
|
20230607,121900,26837296500,271500,271500,271500,271000,116
|
|
20230607,121800,26805817500,271500,271500,271500,271500,97
|
|
20230607,121700,26779482000,271500,271000,271500,271000,438
|
|
20230607,121600,26660581500,271500,271500,271500,271000,80
|
|
20230607,121500,26638870000,271500,271000,271500,271000,72
|
|
20230607,121400,26619333000,271500,271500,271500,271000,94
|
|
20230607,121300,26593815000,271500,271500,271500,271000,81
|
|
20230607,121200,26571832000,271500,271500,271500,271000,136
|
|
20230607,121100,26534912500,271500,271500,271500,271000,76
|
|
20230607,121000,26514287500,271500,271500,271500,271000,98
|
|
20230607,120900,26487686000,271500,271500,271500,271000,84
|
|
20230607,120800,26464896500,271500,271500,271500,271000,66
|
|
20230607,120700,26446981500,271500,271500,271500,271000,77
|
|
20230607,120600,26426083500,271500,271500,271500,271000,23
|
|
20230607,120500,26419843000,271000,271500,271500,271000,154
|
|
20230607,120400,26378041500,271500,271500,271500,271000,43
|
|
20230607,120300,26366373500,271000,271500,271500,271000,88
|
|
20230607,120200,26342489000,271500,271500,271500,271000,156
|
|
20230607,120100,26300136000,271500,271500,271500,271000,43
|
|
20230607,120000,26288464000,271000,270500,271500,270500,2345
|
|
20230607,115900,25652932500,271000,270500,271000,270500,60
|
|
20230607,115800,25636674000,271000,271000,271000,270500,106
|
|
20230607,115700,25607962500,270500,271000,271000,270500,126
|
|
20230607,115600,25573872000,271000,270500,271000,270500,2126
|
|
20230607,115500,24998567500,270500,270500,270500,270000,141
|
|
20230607,115400,24960447500,270500,270500,270500,270000,93
|
|
20230607,115300,24935319000,270500,270500,270500,270000,91
|
|
20230607,115200,24910713500,270500,270000,270500,270000,589
|
|
20230607,115100,24751679000,270000,270000,270500,270000,99
|
|
20230607,115000,24724917000,270500,270500,270500,270000,57
|
|
20230607,114900,24709506500,270500,270500,270500,270000,76
|
|
20230607,114800,24688964000,270500,270000,270500,270000,243
|
|
20230607,114700,24623328000,270500,270500,270500,270000,71
|
|
20230607,114600,24604135500,270500,270500,270500,270000,113
|
|
20230607,114500,24573583000,270500,270500,270500,270000,72
|
|
20230607,114400,24554122500,270500,270000,270500,270000,76
|
|
20230607,114300,24533576500,270000,270000,270500,270000,112
|
|
20230607,114200,24503324500,270000,270500,270500,270000,171
|
|
20230607,114100,24457136000,270500,270000,270500,270000,200
|
|
20230607,114000,24403094500,270500,270500,270500,270000,227
|
|
20230607,113900,24341706000,270500,270000,270500,270000,86
|
|
20230607,113800,24318454500,270000,270500,270500,270000,359
|
|
20230607,113700,24221506500,270500,270000,270500,270000,116
|
|
20230607,113600,24190158000,270000,270000,270500,270000,61
|
|
20230607,113500,24173663500,270500,270500,270500,270000,85
|
|
20230607,113400,24150695000,270000,270500,270500,270000,177
|
|
20230607,113300,24102837000,270000,270500,270500,270000,64
|
|
20230607,113200,24085542000,270000,271000,271000,270000,631
|
|
20230607,113100,23914834500,270500,270500,271000,270500,116
|
|
20230607,113000,23883438000,270500,270500,271000,270500,118
|
|
20230607,112900,23851508500,271000,271000,271000,270500,516
|
|
20230607,112800,23711912500,271000,270500,271000,270500,154
|
|
20230607,112700,23670230500,271000,271000,271000,270500,68
|
|
20230607,112600,23651817000,271000,270500,271000,270500,60
|
|
20230607,112500,23635570000,270500,271000,271000,270500,132
|
|
20230607,112400,23599838500,270500,271000,271000,270500,123
|
|
20230607,112300,23566522000,271000,271000,271000,270500,153
|
|
20230607,112200,23525116000,271000,270500,271000,270500,92
|
|
20230607,112100,23500216500,271000,270500,271000,270500,61
|
|
20230607,112000,23483693000,271000,271000,271000,270500,93
|
|
20230607,111900,23458506000,271000,270500,271000,270500,99
|
|
20230607,111800,23431710000,270500,271000,271000,270500,202
|
|
20230607,111700,23377042500,271000,271000,271000,270500,55
|
|
20230607,111600,23362145500,271000,270500,271000,270500,77
|
|
20230607,111500,23341302500,271000,270500,271000,270500,296
|
|
20230607,111400,23261217500,270500,270500,271000,270500,79
|
|
20230607,111300,23239819500,270500,270500,271000,270500,76
|
|
20230607,111200,23219245500,271000,271000,271000,270500,61
|
|
20230607,111100,23202733000,270500,271000,271000,270500,168
|
|
20230607,111000,23157272500,271000,271000,271000,270500,116
|
|
20230607,110900,23125847500,270500,270500,271000,270500,160
|
|
20230607,110800,23082554000,270500,271000,271000,270500,156
|
|
20230607,110700,23040319500,271000,271000,271000,270500,577
|
|
20230607,110600,22884220000,271000,271000,271000,270500,229
|
|
20230607,110500,22822245500,271000,270500,271000,270500,112
|
|
20230607,110400,22791934500,270500,270500,271000,270500,267
|
|
20230607,110300,22719708000,271000,271000,271000,270500,126
|
|
20230607,110200,22685588000,270500,271000,271000,270500,73
|
|
20230607,110100,22665830500,270500,270500,271000,270500,802
|
|
20230607,110000,22448536500,270500,270500,271000,270500,196
|
|
20230607,105900,22395467000,270500,270500,271000,270500,284
|
|
20230607,105800,22318612500,270500,271000,271000,270500,107
|
|
20230607,105700,22289642000,271000,270500,271000,270500,94
|
|
20230607,105600,22264192000,271000,271000,271000,270500,138
|
|
20230607,105500,22226827500,271000,270500,271000,270500,290
|
|
20230607,105400,22148352500,270500,271000,271000,270500,180
|
|
20230607,105300,22099626000,271000,270500,271000,270500,163
|
|
20230607,105200,22055503500,270500,270500,271000,270500,91
|
|
20230607,105100,22030865500,271000,271000,271000,270500,172
|
|
20230607,105000,21984281000,270500,271000,271000,270500,62
|
|
20230607,104900,21967496000,270500,271000,271000,270500,172
|
|
20230607,104800,21920931000,271000,270500,271000,270500,96
|
|
20230607,104700,21894954500,270500,270500,271000,270500,78
|
|
20230607,104600,21873833000,270500,270500,271000,270000,443
|
|
20230607,104500,21754021000,270000,270000,270500,270000,43
|
|
20230607,104400,21742402500,270500,270000,270500,270000,227
|
|
20230607,104300,21681016000,270500,270500,270500,270000,196
|
|
20230607,104200,21628011500,270000,269500,270500,269500,630
|
|
20230607,104100,21457912500,270000,269500,270000,269500,142
|
|
20230607,104000,21419630000,269500,269500,270000,269000,1460
|
|
20230607,103900,21026235000,269500,269500,270000,269000,529
|
|
20230607,103800,20883665000,269500,269500,270000,269500,441
|
|
20230607,103700,20764799500,270000,270500,270500,269500,1607
|
|
20230607,103600,20331064500,270500,270000,270500,270000,95
|
|
20230607,103500,20305405000,270000,270500,270500,270000,126
|
|
20230607,103400,20271362000,270500,270000,270500,270000,62
|
|
20230607,103300,20254610500,270000,270500,270500,270000,141
|
|
20230607,103200,20216506500,270000,270500,271000,270000,1740
|
|
20230607,103100,19745822500,270500,270500,271000,270500,85
|
|
20230607,103000,19722814000,271000,271000,271000,270500,113
|
|
20230607,102900,19692194500,270500,271000,271000,270500,113
|
|
20230607,102800,19661595500,271000,270500,271000,270500,115
|
|
20230607,102700,19630450500,271000,271000,271000,270500,116
|
|
20230607,102600,19599046000,270500,271000,271000,270500,174
|
|
20230607,102500,19551918500,271000,271000,271000,270500,297
|
|
20230607,102400,19471506000,270500,271000,271000,270500,333
|
|
20230607,102300,19381270000,270500,270500,271000,270500,199
|
|
20230607,102200,19327378500,271000,271000,271000,270500,85
|
|
20230607,102100,19304352500,270500,271000,271000,270500,122
|
|
20230607,102000,19271293500,271000,270500,271000,270500,75
|
|
20230607,101900,19250976000,271000,270500,271000,270500,81
|
|
20230607,101800,19229045500,271000,271000,271000,270500,98
|
|
20230607,101700,19202499500,271000,271000,271000,270500,156
|
|
20230607,101600,19160233500,271000,271000,271000,270500,142
|
|
20230607,101500,19121755000,271000,271000,271000,270500,146
|
|
20230607,101400,19082213500,270500,271000,271000,270500,211
|
|
20230607,101300,19025038000,271000,271000,271000,270500,152
|
|
20230607,101200,18983848500,271000,271000,271000,270500,129
|
|
20230607,101100,18948892000,270500,271000,271000,270500,274
|
|
20230607,101000,18874651000,270500,271000,271500,270500,434
|
|
20230607,100900,18757083500,271000,271000,271500,271000,247
|
|
20230607,100800,18690125000,271500,271000,271500,271000,143
|
|
20230607,100700,18651343000,271000,271000,271500,271000,375
|
|
20230607,100600,18549680000,271500,271500,271500,271000,165
|
|
20230607,100500,18504889000,271000,271500,271500,271000,566
|
|
20230607,100400,18351270500,271500,271500,271500,271000,230
|
|
20230607,100300,18288833000,271500,271500,272000,271000,259
|
|
20230607,100200,18218546000,272000,271500,272000,271500,832
|
|
20230607,100100,17992599500,272000,271000,272000,271000,5555
|
|
20230607,100000,16485753000,271000,271000,271000,270500,200
|
|
20230607,095900,16431566500,271000,271000,271000,270500,190
|
|
20230607,095800,16380094000,271000,270500,271000,270500,149
|
|
20230607,095700,16339724000,270500,271000,271000,270500,352
|
|
20230607,095600,16244442500,270500,270000,271000,270000,756
|
|
20230607,095500,16039906500,270500,270500,271000,270000,578
|
|
20230607,095400,15883567000,270500,271000,271000,270500,201
|
|
20230607,095300,15829169500,271000,271000,271000,270000,1465
|
|
20230607,095200,15432864000,270500,271000,271000,270500,116
|
|
20230607,095100,15401442500,271000,271000,271000,270500,378
|
|
20230607,095000,15299023000,270500,271000,271000,270500,233
|
|
20230607,094900,15235970500,271000,270500,271000,270000,354
|
|
20230607,094800,15140200500,271000,271000,271500,270500,3900
|
|
20230607,094700,14083557500,270500,271000,271000,270500,1504
|
|
20230607,094600,13676003500,271000,270000,271000,269500,7464
|
|
20230607,094500,11659226000,270000,270000,270000,269500,323
|
|
20230607,094400,11572063000,270000,269500,270000,269000,2524
|
|
20230607,094300,10891821500,269500,269000,269500,269000,132
|
|
20230607,094200,10856270500,269000,269500,269500,269000,146
|
|
20230607,094100,10816970000,269500,269500,269500,269000,68
|
|
20230607,094000,10798649000,269500,269000,269500,269000,116
|
|
20230607,093900,10767423000,269000,269000,269500,269000,219
|
|
20230607,093800,10708475000,269000,269500,269500,269000,131
|
|
20230607,093700,10673193000,269500,269500,269500,269000,163
|
|
20230607,093600,10629268500,269500,269500,269500,269000,108
|
|
20230607,093500,10600166500,269500,269500,269500,269000,606
|
|
20230607,093400,10436979500,269500,269500,269500,269000,917
|
|
20230607,093300,10189849500,269000,270000,270000,269000,1900
|
|
20230607,093200,9677803500,269500,269500,270000,269500,110
|
|
20230607,093100,9648131500,270000,270000,270000,269500,895
|
|
20230607,093000,9406857500,269500,270000,270000,269500,159
|
|
20230607,092900,9363968500,270000,270000,270000,269500,563
|
|
20230607,092800,9211962500,270000,268500,270000,268500,4289
|
|
20230607,092700,8056397500,269000,269000,269000,268500,126
|
|
20230607,092600,8022508500,269000,269000,269000,268500,163
|
|
20230607,092500,7978680500,269000,269000,269500,268500,523
|
|
20230607,092400,7837996000,269000,269500,269500,269000,1044
|
|
20230607,092300,7557069000,269500,269000,269500,268500,1771
|
|
20230607,092200,7080623500,269000,269000,269000,268500,210
|
|
20230607,092100,7024155500,269000,268000,269000,268000,1063
|
|
20230607,092000,6738701000,268500,267500,268500,267500,333
|
|
20230607,091900,6649435500,268000,269000,269000,268000,1299
|
|
20230607,091800,6300873500,269000,269500,269500,268500,855
|
|
20230607,091700,6070972000,269000,269000,269500,268500,837
|
|
20230607,091600,5845819000,268500,269500,269500,268500,1169
|
|
20230607,091500,5531326500,269500,268000,269500,268000,3337
|
|
20230607,091400,4634388500,268500,268000,268500,268000,308
|
|
20230607,091300,4551737500,268000,267000,268500,267000,1711
|
|
20230607,091200,4093556000,267500,267500,267500,267000,303
|
|
20230607,091100,4012621500,267500,268000,268000,267000,2000
|
|
20230607,091000,3477469500,268000,268500,268500,267500,2095
|
|
20230607,090900,2916022500,268500,268000,268500,268000,377
|
|
20230607,090800,2814886500,268500,268500,268500,268000,464
|
|
20230607,090700,2690343000,268500,268000,268500,268000,578
|
|
20230607,090600,2535201000,268500,268000,268500,267500,648
|
|
20230607,090500,2361389000,268000,268000,268500,267500,1004
|
|
20230607,090400,2092307500,268000,268000,268500,267500,1696
|
|
20230607,090300,1637742000,268000,267000,268000,267000,1775
|
|
20230607,090200,1163177500,267000,266500,267000,266500,628
|
|
20230607,090100,995735000,266500,266000,266500,265000,810
|
|
20230607,090000,780283000,266500,265000,267000,265000,2941
|