753 lines
43 KiB
CSV
753 lines
43 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230608,213000,40451179000,268000,268000,268000,268000,34227
|
|
20230608,212900,40451179000,268000,268000,268000,268000,0
|
|
20230608,212800,40451179000,268000,268000,268000,268000,0
|
|
20230608,212700,40451179000,268000,268000,268000,268000,0
|
|
20230608,212600,40451179000,268000,268000,268000,268000,0
|
|
20230608,212500,40451179000,268000,268000,268000,268000,0
|
|
20230608,212400,40451179000,268000,268000,268000,268000,0
|
|
20230608,212300,40451179000,268000,268000,268000,268000,0
|
|
20230608,212200,40451179000,268000,268000,268000,268000,0
|
|
20230608,212100,40451179000,268000,268000,268000,268000,0
|
|
20230608,212000,40451179000,268000,268000,268000,268000,0
|
|
20230608,211900,40451179000,268000,268000,268000,268000,0
|
|
20230608,211800,40451179000,268000,268000,268000,268000,0
|
|
20230608,211700,40451179000,268000,268000,268000,268000,0
|
|
20230608,211600,40451179000,268000,268000,268000,268000,0
|
|
20230608,211500,40451179000,268000,268000,268000,268000,0
|
|
20230608,211400,40451179000,268000,268000,268000,268000,0
|
|
20230608,211300,40451179000,268000,268000,268000,268000,0
|
|
20230608,211200,40451179000,268000,268000,268000,268000,0
|
|
20230608,211100,40451179000,268000,268000,268000,268000,0
|
|
20230608,211000,40451179000,268000,268000,268000,268000,0
|
|
20230608,210900,40451179000,268000,268000,268000,268000,0
|
|
20230608,210800,40451179000,268000,268000,268000,268000,0
|
|
20230608,210700,40451179000,268000,268000,268000,268000,0
|
|
20230608,210600,40451179000,268000,268000,268000,268000,0
|
|
20230608,210500,40451179000,268000,268000,268000,268000,0
|
|
20230608,210400,40451179000,268000,268000,268000,268000,0
|
|
20230608,210300,40451179000,268000,268000,268000,268000,0
|
|
20230608,210200,40451179000,268000,268000,268000,268000,0
|
|
20230608,210100,40451179000,268000,268000,268000,268000,0
|
|
20230608,210000,40451179000,268000,268000,268000,268000,34227
|
|
20230608,205900,40451179000,268000,268000,268000,268000,0
|
|
20230608,205800,40451179000,268000,268000,268000,268000,0
|
|
20230608,205700,40451179000,268000,268000,268000,268000,0
|
|
20230608,205600,40451179000,268000,268000,268000,268000,0
|
|
20230608,205500,40451179000,268000,268000,268000,268000,0
|
|
20230608,205400,40451179000,268000,268000,268000,268000,0
|
|
20230608,205300,40451179000,268000,268000,268000,268000,0
|
|
20230608,205200,40451179000,268000,268000,268000,268000,0
|
|
20230608,205100,40451179000,268000,268000,268000,268000,0
|
|
20230608,205000,40451179000,268000,268000,268000,268000,0
|
|
20230608,204900,40451179000,268000,268000,268000,268000,0
|
|
20230608,204800,40451179000,268000,268000,268000,268000,0
|
|
20230608,204700,40451179000,268000,268000,268000,268000,0
|
|
20230608,204600,40451179000,268000,268000,268000,268000,0
|
|
20230608,204500,40451179000,268000,268000,268000,268000,0
|
|
20230608,204400,40451179000,268000,268000,268000,268000,0
|
|
20230608,204300,40451179000,268000,268000,268000,268000,0
|
|
20230608,204200,40451179000,268000,268000,268000,268000,0
|
|
20230608,204100,40451179000,268000,268000,268000,268000,0
|
|
20230608,204000,40451179000,268000,268000,268000,268000,0
|
|
20230608,203900,40451179000,268000,268000,268000,268000,0
|
|
20230608,203800,40451179000,268000,268000,268000,268000,0
|
|
20230608,203700,40451179000,268000,268000,268000,268000,0
|
|
20230608,203600,40451179000,268000,268000,268000,268000,0
|
|
20230608,203500,40451179000,268000,268000,268000,268000,0
|
|
20230608,203400,40451179000,268000,268000,268000,268000,0
|
|
20230608,203300,40451179000,268000,268000,268000,268000,0
|
|
20230608,203200,40451179000,268000,268000,268000,268000,0
|
|
20230608,203100,40451179000,268000,268000,268000,268000,0
|
|
20230608,203000,40451179000,268000,268000,268000,268000,34227
|
|
20230608,202900,40451179000,268000,268000,268000,268000,0
|
|
20230608,202800,40451179000,268000,268000,268000,268000,0
|
|
20230608,202700,40451179000,268000,268000,268000,268000,0
|
|
20230608,202600,40451179000,268000,268000,268000,268000,0
|
|
20230608,202500,40451179000,268000,268000,268000,268000,0
|
|
20230608,202400,40451179000,268000,268000,268000,268000,0
|
|
20230608,202300,40451179000,268000,268000,268000,268000,0
|
|
20230608,202200,40451179000,268000,268000,268000,268000,0
|
|
20230608,202100,40451179000,268000,268000,268000,268000,0
|
|
20230608,202000,40451179000,268000,268000,268000,268000,0
|
|
20230608,201900,40451179000,268000,268000,268000,268000,0
|
|
20230608,201800,40451179000,268000,268000,268000,268000,0
|
|
20230608,201700,40451179000,268000,268000,268000,268000,0
|
|
20230608,201600,40451179000,268000,268000,268000,268000,0
|
|
20230608,201500,40451179000,268000,268000,268000,268000,0
|
|
20230608,201400,40451179000,268000,268000,268000,268000,0
|
|
20230608,201300,40451179000,268000,268000,268000,268000,0
|
|
20230608,201200,40451179000,268000,268000,268000,268000,0
|
|
20230608,201100,40451179000,268000,268000,268000,268000,0
|
|
20230608,201000,40451179000,268000,268000,268000,268000,0
|
|
20230608,200900,40451179000,268000,268000,268000,268000,0
|
|
20230608,200800,40451179000,268000,268000,268000,268000,0
|
|
20230608,200700,40451179000,268000,268000,268000,268000,0
|
|
20230608,200600,40451179000,268000,268000,268000,268000,0
|
|
20230608,200500,40451179000,268000,268000,268000,268000,0
|
|
20230608,200400,40451179000,268000,268000,268000,268000,0
|
|
20230608,200300,40451179000,268000,268000,268000,268000,0
|
|
20230608,200200,40451179000,268000,268000,268000,268000,0
|
|
20230608,200100,40451179000,268000,268000,268000,268000,0
|
|
20230608,200000,40451179000,268000,268000,268000,268000,34227
|
|
20230608,195900,40451179000,268000,268000,268000,268000,0
|
|
20230608,195800,40451179000,268000,268000,268000,268000,0
|
|
20230608,195700,40451179000,268000,268000,268000,268000,0
|
|
20230608,195600,40451179000,268000,268000,268000,268000,0
|
|
20230608,195500,40451179000,268000,268000,268000,268000,0
|
|
20230608,195400,40451179000,268000,268000,268000,268000,0
|
|
20230608,195300,40451179000,268000,268000,268000,268000,0
|
|
20230608,195200,40451179000,268000,268000,268000,268000,0
|
|
20230608,195100,40451179000,268000,268000,268000,268000,0
|
|
20230608,195000,40451179000,268000,268000,268000,268000,0
|
|
20230608,194900,40451179000,268000,268000,268000,268000,0
|
|
20230608,194800,40451179000,268000,268000,268000,268000,0
|
|
20230608,194700,40451179000,268000,268000,268000,268000,0
|
|
20230608,194600,40451179000,268000,268000,268000,268000,0
|
|
20230608,194500,40451179000,268000,268000,268000,268000,0
|
|
20230608,194400,40451179000,268000,268000,268000,268000,0
|
|
20230608,194300,40451179000,268000,268000,268000,268000,0
|
|
20230608,194200,40451179000,268000,268000,268000,268000,0
|
|
20230608,194100,40451179000,268000,268000,268000,268000,0
|
|
20230608,194000,40451179000,268000,268000,268000,268000,0
|
|
20230608,193900,40451179000,268000,268000,268000,268000,0
|
|
20230608,193800,40451179000,268000,268000,268000,268000,0
|
|
20230608,193700,40451179000,268000,268000,268000,268000,0
|
|
20230608,193600,40451179000,268000,268000,268000,268000,0
|
|
20230608,193500,40451179000,268000,268000,268000,268000,0
|
|
20230608,193400,40451179000,268000,268000,268000,268000,0
|
|
20230608,193300,40451179000,268000,268000,268000,268000,0
|
|
20230608,193200,40451179000,268000,268000,268000,268000,0
|
|
20230608,193100,40451179000,268000,268000,268000,268000,0
|
|
20230608,193000,40451179000,268000,268000,268000,268000,34227
|
|
20230608,192900,40451179000,268000,268000,268000,268000,0
|
|
20230608,192800,40451179000,268000,268000,268000,268000,0
|
|
20230608,192700,40451179000,268000,268000,268000,268000,0
|
|
20230608,192600,40451179000,268000,268000,268000,268000,0
|
|
20230608,192500,40451179000,268000,268000,268000,268000,0
|
|
20230608,192400,40451179000,268000,268000,268000,268000,0
|
|
20230608,192300,40451179000,268000,268000,268000,268000,0
|
|
20230608,192200,40451179000,268000,268000,268000,268000,0
|
|
20230608,192100,40451179000,268000,268000,268000,268000,0
|
|
20230608,192000,40451179000,268000,268000,268000,268000,0
|
|
20230608,191900,40451179000,268000,268000,268000,268000,0
|
|
20230608,191800,40451179000,268000,268000,268000,268000,0
|
|
20230608,191700,40451179000,268000,268000,268000,268000,0
|
|
20230608,191600,40451179000,268000,268000,268000,268000,0
|
|
20230608,191500,40451179000,268000,268000,268000,268000,0
|
|
20230608,191400,40451179000,268000,268000,268000,268000,0
|
|
20230608,191300,40451179000,268000,268000,268000,268000,0
|
|
20230608,191200,40451179000,268000,268000,268000,268000,0
|
|
20230608,191100,40451179000,268000,268000,268000,268000,0
|
|
20230608,191000,40451179000,268000,268000,268000,268000,0
|
|
20230608,190900,40451179000,268000,268000,268000,268000,0
|
|
20230608,190800,40451179000,268000,268000,268000,268000,0
|
|
20230608,190700,40451179000,268000,268000,268000,268000,0
|
|
20230608,190600,40451179000,268000,268000,268000,268000,0
|
|
20230608,190500,40451179000,268000,268000,268000,268000,0
|
|
20230608,190400,40451179000,268000,268000,268000,268000,0
|
|
20230608,190300,40451179000,268000,268000,268000,268000,0
|
|
20230608,190200,40451179000,268000,268000,268000,268000,0
|
|
20230608,190100,40451179000,268000,268000,268000,268000,0
|
|
20230608,190000,40451179000,268000,268000,268000,268000,34227
|
|
20230608,185900,40451179000,268000,268000,268000,268000,0
|
|
20230608,185800,40451179000,268000,268000,268000,268000,0
|
|
20230608,185700,40451179000,268000,268000,268000,268000,0
|
|
20230608,185600,40451179000,268000,268000,268000,268000,0
|
|
20230608,185500,40451179000,268000,268000,268000,268000,0
|
|
20230608,185400,40451179000,268000,268000,268000,268000,0
|
|
20230608,185300,40451179000,268000,268000,268000,268000,0
|
|
20230608,185200,40451179000,268000,268000,268000,268000,0
|
|
20230608,185100,40451179000,268000,268000,268000,268000,0
|
|
20230608,185000,40451179000,268000,268000,268000,268000,0
|
|
20230608,184900,40451179000,268000,268000,268000,268000,0
|
|
20230608,184800,40451179000,268000,268000,268000,268000,0
|
|
20230608,184700,40451179000,268000,268000,268000,268000,0
|
|
20230608,184600,40451179000,268000,268000,268000,268000,0
|
|
20230608,184500,40451179000,268000,268000,268000,268000,0
|
|
20230608,184400,40451179000,268000,268000,268000,268000,0
|
|
20230608,184300,40451179000,268000,268000,268000,268000,0
|
|
20230608,184200,40451179000,268000,268000,268000,268000,0
|
|
20230608,184100,40451179000,268000,268000,268000,268000,0
|
|
20230608,184000,40451179000,268000,268000,268000,268000,0
|
|
20230608,183900,40451179000,268000,268000,268000,268000,0
|
|
20230608,183800,40451179000,268000,268000,268000,268000,0
|
|
20230608,183700,40451179000,268000,268000,268000,268000,0
|
|
20230608,183600,40451179000,268000,268000,268000,268000,0
|
|
20230608,183500,40451179000,268000,268000,268000,268000,0
|
|
20230608,183400,40451179000,268000,268000,268000,268000,0
|
|
20230608,183300,40451179000,268000,268000,268000,268000,0
|
|
20230608,183200,40451179000,268000,268000,268000,268000,0
|
|
20230608,183100,40451179000,268000,268000,268000,268000,0
|
|
20230608,183000,40451179000,268000,268000,268000,268000,34227
|
|
20230608,182900,40451179000,268000,268000,268000,268000,0
|
|
20230608,182800,40451179000,268000,268000,268000,268000,0
|
|
20230608,182700,40451179000,268000,268000,268000,268000,0
|
|
20230608,182600,40451179000,268000,268000,268000,268000,0
|
|
20230608,182500,40451179000,268000,268000,268000,268000,0
|
|
20230608,182400,40451179000,268000,268000,268000,268000,0
|
|
20230608,182300,40451179000,268000,268000,268000,268000,0
|
|
20230608,182200,40451179000,268000,268000,268000,268000,0
|
|
20230608,182100,40451179000,268000,268000,268000,268000,0
|
|
20230608,182000,40451179000,268000,268000,268000,268000,0
|
|
20230608,181900,40451179000,268000,268000,268000,268000,0
|
|
20230608,181800,40451179000,268000,268000,268000,268000,0
|
|
20230608,181700,40451179000,268000,268000,268000,268000,0
|
|
20230608,181600,40451179000,268000,268000,268000,268000,0
|
|
20230608,181500,40451179000,268000,268000,268000,268000,0
|
|
20230608,181400,40451179000,268000,268000,268000,268000,0
|
|
20230608,181300,40451179000,268000,268000,268000,268000,0
|
|
20230608,181200,40451179000,268000,268000,268000,268000,0
|
|
20230608,181100,40451179000,268000,268000,268000,268000,0
|
|
20230608,181000,40451179000,268000,268000,268000,268000,0
|
|
20230608,180900,40451179000,268000,268000,268000,268000,0
|
|
20230608,180800,40451179000,268000,268000,268000,268000,0
|
|
20230608,180700,40451179000,268000,268000,268000,268000,0
|
|
20230608,180600,40451179000,268000,268000,268000,268000,0
|
|
20230608,180500,40451179000,268000,268000,268000,268000,0
|
|
20230608,180400,40451179000,268000,268000,268000,268000,0
|
|
20230608,180300,40451179000,268000,268000,268000,268000,0
|
|
20230608,180200,40451179000,268000,268000,268000,268000,0
|
|
20230608,180100,40451179000,268000,268000,268000,268000,0
|
|
20230608,180000,40451179000,268000,268000,268000,268000,34227
|
|
20230608,175900,40451179000,268000,268000,268000,268000,0
|
|
20230608,175800,40451179000,268000,268000,268000,268000,0
|
|
20230608,175700,40451179000,268000,268000,268000,268000,0
|
|
20230608,175600,40451179000,268000,268000,268000,268000,0
|
|
20230608,175500,40451179000,268000,268000,268000,268000,0
|
|
20230608,175400,40451179000,268000,268000,268000,268000,0
|
|
20230608,175300,40451179000,268000,268000,268000,268000,0
|
|
20230608,175200,40451179000,268000,268000,268000,268000,0
|
|
20230608,175100,40451179000,268000,268000,268000,268000,0
|
|
20230608,175000,40451179000,268000,268000,268000,268000,0
|
|
20230608,174900,40451179000,268000,268000,268000,268000,0
|
|
20230608,174800,40451179000,268000,268000,268000,268000,0
|
|
20230608,174700,40451179000,268000,268000,268000,268000,0
|
|
20230608,174600,40451179000,268000,268000,268000,268000,0
|
|
20230608,174500,40451179000,268000,268000,268000,268000,0
|
|
20230608,174400,40451179000,268000,268000,268000,268000,0
|
|
20230608,174300,40451179000,268000,268000,268000,268000,0
|
|
20230608,174200,40451179000,268000,268000,268000,268000,0
|
|
20230608,174100,40451179000,268000,268000,268000,268000,0
|
|
20230608,174000,40451179000,268000,268000,268000,268000,0
|
|
20230608,173900,40451179000,268000,268000,268000,268000,0
|
|
20230608,173800,40451179000,268000,268000,268000,268000,0
|
|
20230608,173700,40451179000,268000,268000,268000,268000,0
|
|
20230608,173600,40451179000,268000,268000,268000,268000,0
|
|
20230608,173500,40451179000,268000,268000,268000,268000,0
|
|
20230608,173400,40451179000,268000,268000,268000,268000,0
|
|
20230608,173300,40451179000,268000,268000,268000,268000,0
|
|
20230608,173200,40451179000,268000,268000,268000,268000,0
|
|
20230608,173100,40451179000,268000,268000,268000,268000,0
|
|
20230608,173000,40451179000,268000,268000,268000,268000,34227
|
|
20230608,172900,40451179000,268000,268000,268000,268000,0
|
|
20230608,172800,40451179000,268000,268000,268000,268000,0
|
|
20230608,172700,40451179000,268000,268000,268000,268000,0
|
|
20230608,172600,40451179000,268000,268000,268000,268000,0
|
|
20230608,172500,40451179000,268000,268000,268000,268000,0
|
|
20230608,172400,40451179000,268000,268000,268000,268000,0
|
|
20230608,172300,40451179000,268000,268000,268000,268000,0
|
|
20230608,172200,40451179000,268000,268000,268000,268000,0
|
|
20230608,172100,40451179000,268000,268000,268000,268000,0
|
|
20230608,172000,40451179000,268000,268000,268000,268000,0
|
|
20230608,171900,40451179000,268000,268000,268000,268000,0
|
|
20230608,171800,40451179000,268000,268000,268000,268000,0
|
|
20230608,171700,40451179000,268000,268000,268000,268000,0
|
|
20230608,171600,40451179000,268000,268000,268000,268000,0
|
|
20230608,171500,40451179000,268000,268000,268000,268000,0
|
|
20230608,171400,40451179000,268000,268000,268000,268000,0
|
|
20230608,171300,40451179000,268000,268000,268000,268000,0
|
|
20230608,171200,40451179000,268000,268000,268000,268000,0
|
|
20230608,171100,40451179000,268000,268000,268000,268000,0
|
|
20230608,171000,40451179000,268000,268000,268000,268000,0
|
|
20230608,170900,40451179000,268000,268000,268000,268000,0
|
|
20230608,170800,40451179000,268000,268000,268000,268000,0
|
|
20230608,170700,40451179000,268000,268000,268000,268000,0
|
|
20230608,170600,40451179000,268000,268000,268000,268000,0
|
|
20230608,170500,40451179000,268000,268000,268000,268000,0
|
|
20230608,170400,40451179000,268000,268000,268000,268000,0
|
|
20230608,170300,40451179000,268000,268000,268000,268000,0
|
|
20230608,170200,40451179000,268000,268000,268000,268000,0
|
|
20230608,170100,40451179000,268000,268000,268000,268000,0
|
|
20230608,170000,40451179000,268000,268000,268000,268000,34227
|
|
20230608,165900,40451179000,268000,268000,268000,268000,0
|
|
20230608,165800,40451179000,268000,268000,268000,268000,0
|
|
20230608,165700,40451179000,268000,268000,268000,268000,0
|
|
20230608,165600,40451179000,268000,268000,268000,268000,0
|
|
20230608,165500,40451179000,268000,268000,268000,268000,0
|
|
20230608,165400,40451179000,268000,268000,268000,268000,0
|
|
20230608,165300,40451179000,268000,268000,268000,268000,0
|
|
20230608,165200,40451179000,268000,268000,268000,268000,0
|
|
20230608,165100,40451179000,268000,268000,268000,268000,0
|
|
20230608,165000,40451179000,268000,268000,268000,268000,0
|
|
20230608,164900,40451179000,268000,268000,268000,268000,0
|
|
20230608,164800,40451179000,268000,268000,268000,268000,0
|
|
20230608,164700,40451179000,268000,268000,268000,268000,0
|
|
20230608,164600,40451179000,268000,268000,268000,268000,0
|
|
20230608,164500,40451179000,268000,268000,268000,268000,0
|
|
20230608,164400,40451179000,268000,268000,268000,268000,0
|
|
20230608,164300,40451179000,268000,268000,268000,268000,0
|
|
20230608,164200,40451179000,268000,268000,268000,268000,0
|
|
20230608,164100,40451179000,268000,268000,268000,268000,0
|
|
20230608,164000,40451179000,268000,268000,268000,268000,0
|
|
20230608,163900,40451179000,268000,268000,268000,268000,0
|
|
20230608,163800,40451179000,268000,268000,268000,268000,0
|
|
20230608,163700,40451179000,268000,268000,268000,268000,0
|
|
20230608,163600,40451179000,268000,268000,268000,268000,0
|
|
20230608,163500,40451179000,268000,268000,268000,268000,0
|
|
20230608,163400,40451179000,268000,268000,268000,268000,0
|
|
20230608,163300,40451179000,268000,268000,268000,268000,0
|
|
20230608,163200,40451179000,268000,268000,268000,268000,0
|
|
20230608,163100,40451179000,268000,268000,268000,268000,0
|
|
20230608,163000,40451179000,268000,268000,268000,268000,34227
|
|
20230608,162900,40451179000,268000,268000,268000,268000,0
|
|
20230608,162800,40451179000,268000,268000,268000,268000,0
|
|
20230608,162700,40451179000,268000,268000,268000,268000,0
|
|
20230608,162600,40451179000,268000,268000,268000,268000,0
|
|
20230608,162500,40451179000,268000,268000,268000,268000,0
|
|
20230608,162400,40451179000,268000,268000,268000,268000,0
|
|
20230608,162300,40451179000,268000,268000,268000,268000,0
|
|
20230608,162200,40451179000,268000,268000,268000,268000,0
|
|
20230608,162100,40451179000,268000,268000,268000,268000,0
|
|
20230608,162000,40451179000,268000,268000,268000,268000,0
|
|
20230608,161900,40451179000,268000,268000,268000,268000,0
|
|
20230608,161800,40451179000,268000,268000,268000,268000,0
|
|
20230608,161700,40451179000,268000,268000,268000,268000,0
|
|
20230608,161600,40451179000,268000,268000,268000,268000,0
|
|
20230608,161500,40451179000,268000,268000,268000,268000,0
|
|
20230608,161400,40451179000,268000,268000,268000,268000,0
|
|
20230608,161300,40451179000,268000,268000,268000,268000,0
|
|
20230608,161200,40451179000,268000,268000,268000,268000,0
|
|
20230608,161100,40451179000,268000,268000,268000,268000,0
|
|
20230608,161000,40451179000,268000,268000,268000,268000,0
|
|
20230608,160900,40451179000,268000,268000,268000,268000,0
|
|
20230608,160800,40451179000,268000,268000,268000,268000,0
|
|
20230608,160700,40451179000,268000,268000,268000,268000,0
|
|
20230608,160600,40451179000,268000,268000,268000,268000,0
|
|
20230608,160500,40451179000,268000,268000,268000,268000,0
|
|
20230608,160400,40451179000,268000,268000,268000,268000,0
|
|
20230608,160300,40451179000,268000,268000,268000,268000,0
|
|
20230608,160200,40451179000,268000,268000,268000,268000,0
|
|
20230608,160100,40451179000,268000,268000,268000,268000,0
|
|
20230608,160000,40451179000,268000,268000,268000,268000,34227
|
|
20230608,155900,40451179000,268000,268000,268000,268000,0
|
|
20230608,155800,40451179000,268000,268000,268000,268000,0
|
|
20230608,155700,40451179000,268000,268000,268000,268000,0
|
|
20230608,155600,40451179000,268000,268000,268000,268000,0
|
|
20230608,155500,40451179000,268000,268000,268000,268000,0
|
|
20230608,155400,40451179000,268000,268000,268000,268000,0
|
|
20230608,155300,40451179000,268000,268000,268000,268000,0
|
|
20230608,155200,40451179000,268000,268000,268000,268000,0
|
|
20230608,155100,40451179000,268000,268000,268000,268000,0
|
|
20230608,155000,40451179000,268000,268000,268000,268000,0
|
|
20230608,154900,40451179000,268000,268000,268000,268000,0
|
|
20230608,154800,40451179000,268000,268000,268000,268000,0
|
|
20230608,154700,40451179000,268000,268000,268000,268000,0
|
|
20230608,154600,40451179000,268000,268000,268000,268000,0
|
|
20230608,154500,40451179000,268000,268000,268000,268000,0
|
|
20230608,154400,40451179000,268000,268000,268000,268000,0
|
|
20230608,154300,40451179000,268000,268000,268000,268000,0
|
|
20230608,154200,40451179000,268000,268000,268000,268000,0
|
|
20230608,154100,40451179000,268000,268000,268000,268000,0
|
|
20230608,154000,40451179000,268000,268000,268000,268000,0
|
|
20230608,153900,40451179000,268000,268000,268000,268000,0
|
|
20230608,153800,40451179000,268000,268000,268000,268000,0
|
|
20230608,153700,40451179000,268000,268000,268000,268000,0
|
|
20230608,153600,40451179000,268000,268000,268000,268000,0
|
|
20230608,153500,40451179000,268000,268000,268000,268000,0
|
|
20230608,153400,40451179000,268000,268000,268000,268000,0
|
|
20230608,153300,40451179000,268000,268000,268000,268000,0
|
|
20230608,153200,40451179000,268000,268000,268000,268000,0
|
|
20230608,153100,40451179000,268000,268000,268000,268000,0
|
|
20230608,153000,40451179000,268000,268000,268000,268000,68454
|
|
20230608,152900,31278343000,267500,267500,267500,267500,0
|
|
20230608,152800,31278343000,267500,267500,267500,267500,0
|
|
20230608,152700,31278343000,267500,267500,267500,267500,0
|
|
20230608,152600,31278343000,267500,267500,267500,267500,0
|
|
20230608,152500,31278343000,267500,267500,267500,267500,0
|
|
20230608,152400,31278343000,267500,267500,267500,267500,0
|
|
20230608,152300,31278343000,267500,267500,267500,267500,0
|
|
20230608,152200,31278343000,267500,267500,267500,267500,0
|
|
20230608,152100,31278343000,267500,267500,267500,267500,0
|
|
20230608,152000,31278343000,267500,267500,267500,267500,0
|
|
20230608,151900,31278343000,267500,267500,267500,267000,485
|
|
20230608,151800,31148736000,267000,267500,267500,267000,349
|
|
20230608,151700,31055536500,267000,267500,267500,267000,234
|
|
20230608,151600,30992999500,267500,268000,268000,267000,764
|
|
20230608,151500,30788593500,267500,268000,268000,267500,128
|
|
20230608,151400,30754319000,268000,267500,268000,267500,129
|
|
20230608,151300,30719779500,267500,268000,268000,267500,77
|
|
20230608,151200,30699154000,268000,267500,268000,267000,433
|
|
20230608,151100,30583313500,267500,267500,268000,267500,893
|
|
20230608,151000,30344432500,267500,267500,268000,267500,80
|
|
20230608,150900,30323026500,268000,267500,268000,267500,265
|
|
20230608,150800,30252095000,268000,267500,268000,267500,136
|
|
20230608,150700,30215710000,267500,267500,268000,267500,185
|
|
20230608,150600,30166205500,268000,267000,268000,267000,671
|
|
20230608,150500,29986724500,267000,267500,268000,267000,379
|
|
20230608,150400,29885358000,268000,268000,268000,267500,186
|
|
20230608,150300,29835591000,267500,267500,268000,267500,173
|
|
20230608,150200,29789304500,268000,268000,268000,267500,202
|
|
20230608,150100,29735248000,267500,268000,268000,267500,316
|
|
20230608,150000,29650699000,268000,267500,268000,267500,169
|
|
20230608,145900,29605472000,268000,268000,268000,267500,576
|
|
20230608,145800,29451322500,267500,268000,268000,267500,290
|
|
20230608,145700,29373709500,268000,268000,268000,267500,334
|
|
20230608,145600,29284274000,267500,268000,268000,267500,311
|
|
20230608,145500,29201040500,267500,268000,268000,267500,237
|
|
20230608,145400,29137593500,268000,267500,268000,267500,224
|
|
20230608,145300,29077628000,267500,268000,268000,267500,289
|
|
20230608,145200,29000270500,267500,268000,268000,267500,224
|
|
20230608,145100,28940276000,267500,268000,268000,267500,186
|
|
20230608,145000,28890485500,268000,267500,268000,267500,372
|
|
20230608,144900,28790926500,268000,267500,268000,267500,227
|
|
20230608,144800,28730158500,267500,268000,268000,267500,310
|
|
20230608,144700,28647155000,267500,267500,268000,267500,301
|
|
20230608,144600,28566588500,268000,267500,268000,267500,305
|
|
20230608,144500,28484943000,268000,267500,268000,267500,423
|
|
20230608,144400,28371613000,268000,267500,268000,267500,241
|
|
20230608,144300,28307102500,268000,268000,268000,267500,272
|
|
20230608,144200,28234247000,267500,267500,268000,267500,175
|
|
20230608,144100,28187396500,268000,267500,268000,267500,197
|
|
20230608,144000,28134639500,268000,268000,268500,267500,249
|
|
20230608,143900,28067961500,268500,268000,268500,267500,147
|
|
20230608,143800,28028522000,268000,267500,268000,267500,340
|
|
20230608,143700,27937440000,268000,267500,268000,267500,645
|
|
20230608,143600,27764630000,267500,268000,268000,267500,168
|
|
20230608,143500,27719638000,267500,268000,268500,267500,575
|
|
20230608,143400,27565518000,268000,268000,268500,268000,203
|
|
20230608,143300,27511067500,268000,268000,268500,268000,149
|
|
20230608,143200,27471101000,268500,268500,268500,268000,161
|
|
20230608,143100,27427903000,268000,268500,269000,268000,410
|
|
20230608,143000,27317820000,269000,268500,269000,268500,122
|
|
20230608,142900,27285016500,269000,268500,269000,268500,407
|
|
20230608,142800,27175700500,269000,269000,269000,268500,326
|
|
20230608,142700,27088118000,269000,268500,269000,268500,811
|
|
20230608,142600,26870319500,268500,268500,268500,268000,170
|
|
20230608,142500,26824691500,268500,268000,268500,268000,261
|
|
20230608,142400,26754625500,268500,268000,268500,268000,285
|
|
20230608,142300,26678138500,268500,268000,268500,268000,423
|
|
20230608,142200,26564582000,268500,268000,268500,268000,112
|
|
20230608,142100,26534520500,268500,268500,268500,268000,153
|
|
20230608,142000,26493472000,268500,268000,268500,268000,187
|
|
20230608,141900,26443293000,268000,268500,268500,268000,139
|
|
20230608,141800,26405997500,268500,268500,268500,268000,194
|
|
20230608,141700,26353955500,268500,267500,268500,267000,1438
|
|
20230608,141600,25969100500,267500,267500,267500,267000,132
|
|
20230608,141500,25933809000,267500,267000,267500,267000,241
|
|
20230608,141400,25869410000,267000,267500,267500,267000,109
|
|
20230608,141300,25840271000,267500,267000,267500,267000,285
|
|
20230608,141200,25764129500,267500,267500,267500,267000,191
|
|
20230608,141100,25713085000,267000,267000,267500,267000,151
|
|
20230608,141000,25672740500,267500,267000,267500,267000,217
|
|
20230608,140900,25614756000,267000,267000,267500,267000,328
|
|
20230608,140800,25527138000,267000,267500,267500,267000,114
|
|
20230608,140700,25496669500,267500,267500,267500,267000,115
|
|
20230608,140600,25465922500,267500,267000,267500,267000,238
|
|
20230608,140500,25402319000,267500,267000,267500,267000,304
|
|
20230608,140400,25321118500,267500,267000,267500,267000,180
|
|
20230608,140300,25273019500,267500,267000,267500,267000,166
|
|
20230608,140200,25228650000,267500,267500,267500,267000,187
|
|
20230608,140100,25178678000,267500,267000,267500,267000,146
|
|
20230608,140000,25139669500,267000,267500,267500,267000,224
|
|
20230608,135900,25079804500,267500,267500,267500,267000,150
|
|
20230608,135800,25039704000,267500,267500,267500,267000,132
|
|
20230608,135700,25004408500,267500,267000,267500,267000,193
|
|
20230608,135600,24952860500,267000,267500,267500,267000,97
|
|
20230608,135500,24926931000,267500,267000,267500,267000,115
|
|
20230608,135400,24896187000,267500,267500,268000,267000,1145
|
|
20230608,135300,24589874500,268000,268000,268000,267500,261
|
|
20230608,135200,24519968500,268000,268000,268000,267500,124
|
|
20230608,135100,24486775500,268000,268000,268000,267500,133
|
|
20230608,135000,24451163000,268000,268000,268000,267500,749
|
|
20230608,134900,24250444500,267500,267500,268000,267500,106
|
|
20230608,134800,24222064500,267500,267500,268000,267500,70
|
|
20230608,134700,24203332000,268000,267500,268000,267500,150
|
|
20230608,134600,24163171500,267500,268000,268000,267500,76
|
|
20230608,134500,24142832000,268000,267500,268000,267500,125
|
|
20230608,134400,24109369500,267500,268000,268000,267500,79
|
|
20230608,134300,24088203500,268000,268000,268000,267500,62
|
|
20230608,134200,24071611000,268000,268000,268000,267500,76
|
|
20230608,134100,24051257000,267500,267500,268000,267500,91
|
|
20230608,134000,24026884500,268000,267500,268000,267500,192
|
|
20230608,133900,23975497000,268000,268000,268000,267500,111
|
|
20230608,133800,23945784500,268000,268000,268000,267500,94
|
|
20230608,133700,23920605000,267500,267500,268000,267500,139
|
|
20230608,133600,23883409500,268000,268000,268500,268000,225
|
|
20230608,133500,23823084500,268000,268000,268500,267500,338
|
|
20230608,133400,23732538500,268500,268500,268500,268000,114
|
|
20230608,133300,23701978500,268500,267500,268500,267500,349
|
|
20230608,133200,23608433500,268000,268000,268000,267500,819
|
|
20230608,133100,23388992500,268000,267500,268000,267500,636
|
|
20230608,133000,23218559500,268000,268000,268000,267500,136
|
|
20230608,132900,23182150500,268000,268000,268000,267500,102
|
|
20230608,132800,23154840500,267500,268000,268000,267500,168
|
|
20230608,132700,23109872000,267500,267500,268000,267500,104
|
|
20230608,132600,23082023000,268000,268500,268500,267500,642
|
|
20230608,132500,22909948500,268500,268500,268500,268000,90
|
|
20230608,132400,22885801000,268500,268500,268500,268000,145
|
|
20230608,132300,22846887000,268500,268500,268500,268000,65
|
|
20230608,132200,22829447000,268500,268000,268500,268000,116
|
|
20230608,132100,22798337000,268500,268500,268500,268000,161
|
|
20230608,132000,22755144000,268500,268500,268500,268000,125
|
|
20230608,131900,22721617000,268500,268500,268500,268000,395
|
|
20230608,131800,22615721000,268000,268500,268500,268000,396
|
|
20230608,131700,22509540500,268000,268500,268500,268000,142
|
|
20230608,131600,22471424000,268500,268000,268500,268000,400
|
|
20230608,131500,22364195000,268500,268500,268500,268000,118
|
|
20230608,131400,22332548500,268500,268000,268500,268000,127
|
|
20230608,131300,22298464000,268000,268000,268500,268000,189
|
|
20230608,131200,22247766500,268000,268000,268500,268000,67
|
|
20230608,131100,22229801000,268500,268500,268500,268000,72
|
|
20230608,131000,22210484000,268500,268000,268500,268000,377
|
|
20230608,130900,22109277000,268000,268500,268500,268000,147
|
|
20230608,130800,22069849000,268500,268000,268500,268000,240
|
|
20230608,130700,22005507000,268500,268500,268500,268000,238
|
|
20230608,130600,21941665500,268500,268000,268500,268000,203
|
|
20230608,130500,21887231000,268500,268500,268500,268000,124
|
|
20230608,130400,21853974000,268500,268000,268500,268000,149
|
|
20230608,130300,21813999000,268000,268500,268500,268000,245
|
|
20230608,130200,21748262500,268500,268500,268500,268000,135
|
|
20230608,130100,21712045000,268500,268500,268500,268500,38
|
|
20230608,130000,21701842000,268500,268500,268500,268000,265
|
|
20230608,125900,21630714000,268500,268000,268500,268000,246
|
|
20230608,125800,21564739500,268000,268500,268500,268000,163
|
|
20230608,125700,21521034000,268500,268500,268500,268000,110
|
|
20230608,125600,21491511000,268500,268500,268500,268000,210
|
|
20230608,125500,21435185500,268500,268500,269000,268000,525
|
|
20230608,125400,21294233000,269000,268500,269000,268500,106
|
|
20230608,125300,21265762500,269000,269000,269000,268500,209
|
|
20230608,125200,21209606500,269000,269000,269000,268500,136
|
|
20230608,125100,21173053000,269000,269000,269000,268500,142
|
|
20230608,125000,21134894500,269000,269000,269000,268500,155
|
|
20230608,124900,21093245000,269000,269000,269000,268500,78
|
|
20230608,124800,21072279000,269000,268500,269000,268500,163
|
|
20230608,124700,21028487500,269000,268500,269000,268500,122
|
|
20230608,124600,20995695000,269000,269000,269000,268500,81
|
|
20230608,124500,20973912000,269000,269000,269000,268500,83
|
|
20230608,124400,20951589000,268500,269000,269000,268500,432
|
|
20230608,124300,20835413000,269000,269000,269000,268500,169
|
|
20230608,124200,20790020500,269000,269000,269000,268500,108
|
|
20230608,124100,20760974000,268500,269000,269000,268500,149
|
|
20230608,124000,20720942500,268500,269000,269000,268500,88
|
|
20230608,123900,20697284000,269000,269000,269000,268500,132
|
|
20230608,123800,20661796500,268500,269000,269000,268500,105
|
|
20230608,123700,20633583500,268500,269000,269000,268500,171
|
|
20230608,123600,20587614500,269000,269000,269000,268500,200
|
|
20230608,123500,20533831500,269000,268500,269000,268500,109
|
|
20230608,123400,20504526000,268500,269000,269000,268500,108
|
|
20230608,123300,20475495000,269000,269000,269000,268500,135
|
|
20230608,123200,20439212000,268500,269000,269000,268500,139
|
|
20230608,123100,20401853500,269000,269000,269000,268500,217
|
|
20230608,123000,20343542000,269000,269000,269000,268500,157
|
|
20230608,122900,20301343500,269000,269000,269000,268500,65
|
|
20230608,122800,20283869000,268500,269000,269000,268500,154
|
|
20230608,122700,20242469500,269000,268500,269000,268500,94
|
|
20230608,122600,20217210500,269000,269000,269000,268500,80
|
|
20230608,122500,20195698000,268500,269000,269000,268500,138
|
|
20230608,122400,20158601500,269000,269000,269000,268500,83
|
|
20230608,122300,20136289000,268500,269000,269000,268500,216
|
|
20230608,122200,20078274000,269000,269000,269000,268500,132
|
|
20230608,122100,20042789000,269000,269000,269000,268500,206
|
|
20230608,122000,19987444000,269000,269000,269000,268500,33
|
|
20230608,121900,19978570500,269000,269500,269500,268500,258
|
|
20230608,121800,19909180500,269500,269500,269500,269000,175
|
|
20230608,121700,19862047500,269000,269500,269500,269000,105
|
|
20230608,121600,19833784000,269500,269000,269500,269000,143
|
|
20230608,121500,19795283000,269000,269500,269500,269000,180
|
|
20230608,121400,19746839500,269500,269500,269500,269000,77
|
|
20230608,121300,19726096000,269000,269000,269500,269000,99
|
|
20230608,121200,19699448000,269000,269500,269500,269000,126
|
|
20230608,121100,19665545000,269500,270000,270000,269000,193
|
|
20230608,121000,19613520500,269500,270000,270000,269500,182
|
|
20230608,120900,19564467000,269500,270000,270000,269500,107
|
|
20230608,120800,19535624500,269500,270000,270000,269500,93
|
|
20230608,120700,19510540000,270000,269500,270000,269500,2117
|
|
20230608,120600,18939985000,269500,270000,270000,269500,99
|
|
20230608,120500,18913290000,270000,270000,270000,269500,79
|
|
20230608,120400,18891969500,270000,270000,270000,269500,76
|
|
20230608,120300,18871458500,269500,270000,270000,269500,59
|
|
20230608,120200,18855541500,270000,270000,270000,269500,96
|
|
20230608,120100,18829641000,270000,269500,270000,269500,330
|
|
20230608,120000,18740580500,270000,270000,270000,269500,139
|
|
20230608,115900,18703071500,270000,270000,270000,269500,127
|
|
20230608,115800,18668813500,270000,269500,270000,269500,62
|
|
20230608,115700,18652090000,269500,270000,270000,269500,112
|
|
20230608,115600,18621870500,270000,269500,270000,269500,137
|
|
20230608,115500,18584904500,270000,270000,270000,269500,72
|
|
20230608,115400,18565477000,270000,269500,270000,269500,103
|
|
20230608,115300,18537687500,269500,270000,270000,269500,169
|
|
20230608,115200,18492093000,270000,270000,270000,269500,74
|
|
20230608,115100,18472140500,270000,269500,270000,269500,110
|
|
20230608,115000,18442456000,269500,269500,270000,269500,94
|
|
20230608,114900,18417090000,270000,269500,270000,269500,114
|
|
20230608,114800,18386348000,270000,270000,270000,269500,93
|
|
20230608,114700,18361242000,270000,269500,270000,269500,160
|
|
20230608,114600,18318092000,270000,269500,270000,269500,74
|
|
20230608,114500,18298130000,270000,270000,270000,269500,171
|
|
20230608,114400,18252003500,269500,270000,270000,269500,33
|
|
20230608,114300,18243097000,270000,270500,270500,269500,198
|
|
20230608,114200,18189666000,270000,270500,270500,270000,150
|
|
20230608,114100,18149129500,270000,270500,270500,270000,331
|
|
20230608,114000,18059735500,270500,270500,270500,270000,107
|
|
20230608,113900,18030830500,270500,270500,270500,270000,126
|
|
20230608,113800,17996769000,270500,270500,270500,270000,121
|
|
20230608,113700,17964049500,270500,270500,270500,270000,88
|
|
20230608,113600,17940262500,270500,270500,270500,270000,110
|
|
20230608,113500,17910524500,270500,270000,270500,270000,130
|
|
20230608,113400,17875397500,270500,270500,270500,270000,108
|
|
20230608,113300,17846203000,270000,270500,270500,270000,164
|
|
20230608,113200,17801905500,270500,270500,270500,270000,154
|
|
20230608,113100,17760295500,270500,270500,270500,270000,312
|
|
20230608,113000,17675912500,270000,270000,270500,270000,1791
|
|
20230608,112900,17192309000,269500,270000,270000,269500,44
|
|
20230608,112800,17180437000,270000,270000,270000,269500,113
|
|
20230608,112700,17149954500,270000,270000,270000,269500,79
|
|
20230608,112600,17128637500,270000,270000,270000,269500,323
|
|
20230608,112500,17041575500,270000,270000,270000,269500,239
|
|
20230608,112400,16977128500,270000,270000,270000,269500,94
|
|
20230608,112300,16951762500,270000,269500,270000,269500,123
|
|
20230608,112200,16918595000,270000,269500,270000,269000,1036
|
|
20230608,112100,16639402000,269000,269000,269500,269000,319
|
|
20230608,112000,16553566500,269500,269500,269500,269000,632
|
|
20230608,111900,16383538000,269500,269000,269500,269000,202
|
|
20230608,111800,16329113500,269500,269500,269500,269000,160
|
|
20230608,111700,16286008500,269000,269500,269500,269000,178
|
|
20230608,111600,16238065500,269500,269500,269500,269000,215
|
|
20230608,111500,16180148000,269000,269500,269500,269000,92
|
|
20230608,111400,16155360000,269500,269000,269500,269000,266
|
|
20230608,111300,16083708500,269000,269500,269500,269000,84
|
|
20230608,111200,16061082500,269500,269500,270000,269500,344
|
|
20230608,111100,15968363000,269500,269500,270000,269500,2003
|
|
20230608,111000,15428530000,270000,270000,270000,269500,44
|
|
20230608,110900,15416652500,270000,270000,270000,269500,250
|
|
20230608,110800,15349176000,270000,270000,270000,269500,170
|
|
20230608,110700,15303305500,270000,270000,270000,269500,213
|
|
20230608,110600,15245807000,270000,270000,270000,269500,78
|
|
20230608,110500,15224771000,270000,269500,270000,269500,121
|
|
20230608,110400,15192124000,269500,270000,270000,269500,112
|
|
20230608,110300,15161892500,270000,270000,270000,269500,107
|
|
20230608,110200,15133022000,270000,269500,270000,269500,189
|
|
20230608,110100,15082010500,270000,270000,270000,269500,262
|
|
20230608,110000,15011276500,269500,269500,270000,269500,97
|
|
20230608,105900,14985097500,270000,270000,270000,269500,168
|
|
20230608,105800,14939750500,269500,269500,270000,269500,76
|
|
20230608,105700,14919251000,270000,270000,270000,269500,253
|
|
20230608,105600,14850954500,270000,270000,270000,269500,109
|
|
20230608,105500,14821554000,270000,270000,270000,269500,159
|
|
20230608,105400,14778653500,269500,270000,270000,269500,164
|
|
20230608,105300,14734383500,270000,269500,270000,269500,89
|
|
20230608,105200,14710371000,270000,270000,270000,269500,157
|
|
20230608,105100,14668001500,270000,270500,270500,269500,234
|
|
20230608,105000,14604827500,270000,270000,270500,269500,376
|
|
20230608,104900,14503313500,269500,270000,270000,269500,201
|
|
20230608,104800,14449110000,270500,270000,270500,270000,372
|
|
20230608,104700,14348650000,270500,270500,270500,270000,44
|
|
20230608,104600,14336759500,270500,270000,270500,269500,746
|
|
20230608,104500,14135325000,269500,270000,270000,269500,65
|
|
20230608,104400,14117801500,270000,270000,270000,269500,194
|
|
20230608,104300,14065446500,270500,270500,270500,270000,675
|
|
20230608,104200,13883151000,270500,270500,270500,270000,176
|
|
20230608,104100,13835609000,270000,270000,270500,270000,79
|
|
20230608,104000,13814255500,270000,270500,270500,270000,71
|
|
20230608,103900,13795056000,270500,269500,270500,269500,899
|
|
20230608,103800,13552330000,269500,270000,270000,269500,91
|
|
20230608,103700,13527787000,270000,270000,270000,270000,105
|
|
20230608,103600,13499437000,269500,269500,270000,269500,200
|
|
20230608,103500,13445489500,270000,270000,270000,269500,76
|
|
20230608,103400,13424974000,270000,270000,270000,269500,76
|
|
20230608,103300,13404464500,270000,270000,270000,269500,50
|
|
20230608,103200,13390978000,270000,269500,270000,269500,102
|
|
20230608,103100,13363469000,270000,270000,270000,269500,71
|
|
20230608,103000,13344307000,269500,270000,270000,269500,251
|
|
20230608,102900,13276552500,270000,270000,270500,270000,391
|
|
20230608,102800,13170950000,270000,270000,270000,269500,246
|
|
20230608,102700,13104542000,270000,270500,270500,269500,994
|
|
20230608,102600,12836176000,270000,270000,270500,269500,409
|
|
20230608,102500,12725745500,270000,270000,270000,269500,290
|
|
20230608,102400,12647463000,269500,269000,270000,269000,458
|
|
20230608,102300,12524031500,269000,269500,269500,269000,84
|
|
20230608,102200,12501405000,269500,269500,269500,269000,111
|
|
20230608,102100,12471524500,269000,269500,269500,269000,232
|
|
20230608,102000,12409022500,269000,269000,269500,269000,196
|
|
20230608,101900,12356240500,269000,269500,269500,269000,224
|
|
20230608,101800,12295909000,269500,269000,269500,269000,181
|
|
20230608,101700,12247202500,269500,269500,269500,269000,162
|
|
20230608,101600,12203606500,269000,269500,269500,269000,108
|
|
20230608,101500,12174515000,270000,270000,270000,269500,443
|
|
20230608,101400,12055111000,270000,269500,270000,269500,86
|
|
20230608,101300,12031913000,270000,270000,270000,269500,146
|
|
20230608,101200,11992521000,270000,270000,270000,269500,159
|
|
20230608,101100,11949614500,270000,269000,270000,268500,518
|
|
20230608,101000,11810341500,269000,268500,269000,268500,320
|
|
20230608,100900,11724311000,268500,269000,269000,268500,95
|
|
20230608,100800,11698763000,269000,269500,270000,268500,393
|
|
20230608,100700,11592967000,270000,269500,270000,269000,1339
|
|
20230608,100600,11232320500,269500,270000,270500,269500,108
|
|
20230608,100500,11203173500,270000,270000,270500,270000,175
|
|
20230608,100400,11155920500,270500,270500,271000,270000,2117
|
|
20230608,100300,10583412500,270500,270500,270500,270000,101
|
|
20230608,100200,10556106000,270500,270500,270500,270000,164
|
|
20230608,100100,10511778000,270000,270500,270500,270000,369
|
|
20230608,100000,10411987000,270500,270500,270500,270000,185
|
|
20230608,095900,10361977000,270500,270000,270500,269500,904
|
|
20230608,095800,10117880000,270000,269500,270500,269000,1862
|
|
20230608,095700,9615425000,269500,269500,269500,269000,298
|
|
20230608,095600,9535125000,269500,269500,269500,269000,265
|
|
20230608,095500,9463715000,269000,269500,269500,269000,178
|
|
20230608,095400,9415784000,269500,269000,269500,269000,193
|
|
20230608,095300,9363792500,269000,269500,269500,269000,112
|
|
20230608,095200,9333645000,269500,269500,269500,268500,1406
|
|
20230608,095100,8955395500,269500,269500,269500,269000,114
|
|
20230608,095000,8924681000,269500,269000,269500,269000,106
|
|
20230608,094900,8896121500,269000,269000,270000,269000,1919
|
|
20230608,094800,8379611500,269000,269500,270000,269000,2278
|
|
20230608,094700,7766494500,269500,270500,270500,269500,532
|
|
20230608,094600,7622818500,270000,270000,271000,269500,2838
|
|
20230608,094500,6855753500,270000,269000,270000,268500,3270
|
|
20230608,094400,5975258000,269000,269000,269000,268500,109
|
|
20230608,094300,5945956500,268500,269000,269000,268500,522
|
|
20230608,094200,5805615000,269000,269000,269000,268500,202
|
|
20230608,094100,5751357000,269000,268500,269000,268500,185
|
|
20230608,094000,5701640000,268500,269000,269000,268500,184
|
|
20230608,093900,5652159000,268500,269000,269000,268500,60
|
|
20230608,093800,5636026500,269000,268500,269000,268500,90
|
|
20230608,093700,5611838000,268500,269000,269000,268500,171
|
|
20230608,093600,5565895000,269000,269000,269000,268500,694
|
|
20230608,093500,5379313000,269000,269000,269000,268500,91
|
|
20230608,093400,5354836000,269000,269000,269000,268500,258
|
|
20230608,093300,5285479000,269000,269000,269000,268500,218
|
|
20230608,093200,5226851000,269000,269000,269000,268500,564
|
|
20230608,093100,5075160500,269000,269000,269000,268500,248
|
|
20230608,093000,5008481500,269000,268500,269000,268500,200
|
|
20230608,092900,4954723000,268500,269000,269000,268500,168
|
|
20230608,092800,4909579000,269000,269000,269000,268500,238
|
|
20230608,092700,4845614500,269000,268500,269000,268500,44
|
|
20230608,092600,4833781500,269000,269000,269000,268500,201
|
|
20230608,092500,4779727500,269000,269000,269500,268500,205
|
|
20230608,092400,4724578000,269000,269500,270000,268500,814
|
|
20230608,092300,4505464500,269500,268000,270000,268000,2100
|
|
20230608,092200,3940747500,268000,267500,268000,267500,189
|
|
20230608,092100,3890101000,268000,266500,268000,266500,469
|
|
20230608,092000,3764750000,266500,267000,267500,266500,232
|
|
20230608,091900,3702847500,267000,267500,268000,267000,232
|
|
20230608,091800,3640776500,267500,267500,268000,267000,819
|
|
20230608,091700,3421756500,267000,267500,267500,267000,115
|
|
20230608,091600,3391033000,267000,267000,267500,267000,351
|
|
20230608,091500,3297300500,267500,268500,268500,267500,210
|
|
20230608,091400,3241059000,268500,269000,269000,268000,214
|
|
20230608,091300,3183613000,268500,269000,269000,268000,656
|
|
20230608,091200,3007354500,269000,268500,269000,268500,287
|
|
20230608,091100,2930285500,268500,268500,268500,268000,322
|
|
20230608,091000,2843856000,268500,266500,268500,266500,657
|
|
20230608,090900,2667869000,266500,266000,267000,266000,1348
|
|
20230608,090800,2308422500,266000,266500,266500,266000,237
|
|
20230608,090700,2245368000,266000,266500,267000,266000,547
|
|
20230608,090600,2099720500,266500,266500,267000,266500,617
|
|
20230608,090500,1935272500,266500,267000,267000,266500,439
|
|
20230608,090400,1818069500,267000,268000,268000,267000,395
|
|
20230608,090300,1712397500,267500,267000,267500,266500,647
|
|
20230608,090200,1539528000,267000,265500,267000,265500,938
|
|
20230608,090100,1289888000,266000,266000,266500,265000,1295
|
|
20230608,090000,945903500,266500,267500,268000,266000,3528
|