770 lines
45 KiB
CSV
770 lines
45 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230609,214700,120999287000,280500,280500,280500,280500,15458
|
|
20230609,214600,120999287000,280500,280500,280500,280500,0
|
|
20230609,214500,120999287000,280500,280500,280500,280500,0
|
|
20230609,214400,120999287000,280500,280500,280500,280500,0
|
|
20230609,214300,120999287000,280500,280500,280500,280500,0
|
|
20230609,214200,120999287000,280500,280500,280500,280500,0
|
|
20230609,214100,120999287000,280500,280500,280500,280500,0
|
|
20230609,214000,120999287000,280500,280500,280500,280500,0
|
|
20230609,213900,120999287000,280500,280500,280500,280500,0
|
|
20230609,213800,120999287000,280500,280500,280500,280500,0
|
|
20230609,213700,120999287000,280500,280500,280500,280500,0
|
|
20230609,213600,120999287000,280500,280500,280500,280500,0
|
|
20230609,213500,120999287000,280500,280500,280500,280500,0
|
|
20230609,213400,120999287000,280500,280500,280500,280500,0
|
|
20230609,213300,120999287000,280500,280500,280500,280500,0
|
|
20230609,213200,120999287000,280500,280500,280500,280500,0
|
|
20230609,213100,120999287000,280500,280500,280500,280500,0
|
|
20230609,213000,120999287000,280500,280500,280500,280500,0
|
|
20230609,212900,120999287000,280500,280500,280500,280500,0
|
|
20230609,212800,120999287000,280500,280500,280500,280500,0
|
|
20230609,212700,120999287000,280500,280500,280500,280500,0
|
|
20230609,212600,120999287000,280500,280500,280500,280500,0
|
|
20230609,212500,120999287000,280500,280500,280500,280500,0
|
|
20230609,212400,120999287000,280500,280500,280500,280500,0
|
|
20230609,212300,120999287000,280500,280500,280500,280500,0
|
|
20230609,212200,120999287000,280500,280500,280500,280500,0
|
|
20230609,212100,120999287000,280500,280500,280500,280500,0
|
|
20230609,212000,120999287000,280500,280500,280500,280500,0
|
|
20230609,211900,120999287000,280500,280500,280500,280500,0
|
|
20230609,211800,120999287000,280500,280500,280500,280500,0
|
|
20230609,211700,120999287000,280500,280500,280500,280500,15458
|
|
20230609,211600,120999287000,280500,280500,280500,280500,0
|
|
20230609,211500,120999287000,280500,280500,280500,280500,0
|
|
20230609,211400,120999287000,280500,280500,280500,280500,0
|
|
20230609,211300,120999287000,280500,280500,280500,280500,0
|
|
20230609,211200,120999287000,280500,280500,280500,280500,0
|
|
20230609,211100,120999287000,280500,280500,280500,280500,0
|
|
20230609,211000,120999287000,280500,280500,280500,280500,0
|
|
20230609,210900,120999287000,280500,280500,280500,280500,0
|
|
20230609,210800,120999287000,280500,280500,280500,280500,0
|
|
20230609,210700,120999287000,280500,280500,280500,280500,0
|
|
20230609,210600,120999287000,280500,280500,280500,280500,0
|
|
20230609,210500,120999287000,280500,280500,280500,280500,0
|
|
20230609,210400,120999287000,280500,280500,280500,280500,0
|
|
20230609,210300,120999287000,280500,280500,280500,280500,0
|
|
20230609,210200,120999287000,280500,280500,280500,280500,0
|
|
20230609,210100,120999287000,280500,280500,280500,280500,0
|
|
20230609,210000,120999287000,280500,280500,280500,280500,0
|
|
20230609,205900,120999287000,280500,280500,280500,280500,0
|
|
20230609,205800,120999287000,280500,280500,280500,280500,0
|
|
20230609,205700,120999287000,280500,280500,280500,280500,0
|
|
20230609,205600,120999287000,280500,280500,280500,280500,0
|
|
20230609,205500,120999287000,280500,280500,280500,280500,0
|
|
20230609,205400,120999287000,280500,280500,280500,280500,0
|
|
20230609,205300,120999287000,280500,280500,280500,280500,0
|
|
20230609,205200,120999287000,280500,280500,280500,280500,0
|
|
20230609,205100,120999287000,280500,280500,280500,280500,0
|
|
20230609,205000,120999287000,280500,280500,280500,280500,0
|
|
20230609,204900,120999287000,280500,280500,280500,280500,0
|
|
20230609,204800,120999287000,280500,280500,280500,280500,0
|
|
20230609,204700,120999287000,280500,280500,280500,280500,15458
|
|
20230609,204600,120999287000,280500,280500,280500,280500,0
|
|
20230609,204500,120999287000,280500,280500,280500,280500,0
|
|
20230609,204400,120999287000,280500,280500,280500,280500,0
|
|
20230609,204300,120999287000,280500,280500,280500,280500,0
|
|
20230609,204200,120999287000,280500,280500,280500,280500,0
|
|
20230609,204100,120999287000,280500,280500,280500,280500,0
|
|
20230609,204000,120999287000,280500,280500,280500,280500,0
|
|
20230609,203900,120999287000,280500,280500,280500,280500,0
|
|
20230609,203800,120999287000,280500,280500,280500,280500,0
|
|
20230609,203700,120999287000,280500,280500,280500,280500,0
|
|
20230609,203600,120999287000,280500,280500,280500,280500,0
|
|
20230609,203500,120999287000,280500,280500,280500,280500,0
|
|
20230609,203400,120999287000,280500,280500,280500,280500,0
|
|
20230609,203300,120999287000,280500,280500,280500,280500,0
|
|
20230609,203200,120999287000,280500,280500,280500,280500,0
|
|
20230609,203100,120999287000,280500,280500,280500,280500,0
|
|
20230609,203000,120999287000,280500,280500,280500,280500,0
|
|
20230609,202900,120999287000,280500,280500,280500,280500,0
|
|
20230609,202800,120999287000,280500,280500,280500,280500,0
|
|
20230609,202700,120999287000,280500,280500,280500,280500,0
|
|
20230609,202600,120999287000,280500,280500,280500,280500,0
|
|
20230609,202500,120999287000,280500,280500,280500,280500,0
|
|
20230609,202400,120999287000,280500,280500,280500,280500,0
|
|
20230609,202300,120999287000,280500,280500,280500,280500,0
|
|
20230609,202200,120999287000,280500,280500,280500,280500,0
|
|
20230609,202100,120999287000,280500,280500,280500,280500,0
|
|
20230609,202000,120999287000,280500,280500,280500,280500,0
|
|
20230609,201900,120999287000,280500,280500,280500,280500,0
|
|
20230609,201800,120999287000,280500,280500,280500,280500,0
|
|
20230609,201700,120999287000,280500,280500,280500,280500,15458
|
|
20230609,201600,120999287000,280500,280500,280500,280500,0
|
|
20230609,201500,120999287000,280500,280500,280500,280500,0
|
|
20230609,201400,120999287000,280500,280500,280500,280500,0
|
|
20230609,201300,120999287000,280500,280500,280500,280500,0
|
|
20230609,201200,120999287000,280500,280500,280500,280500,0
|
|
20230609,201100,120999287000,280500,280500,280500,280500,0
|
|
20230609,201000,120999287000,280500,280500,280500,280500,0
|
|
20230609,200900,120999287000,280500,280500,280500,280500,0
|
|
20230609,200800,120999287000,280500,280500,280500,280500,0
|
|
20230609,200700,120999287000,280500,280500,280500,280500,0
|
|
20230609,200600,120999287000,280500,280500,280500,280500,0
|
|
20230609,200500,120999287000,280500,280500,280500,280500,0
|
|
20230609,200400,120999287000,280500,280500,280500,280500,0
|
|
20230609,200300,120999287000,280500,280500,280500,280500,0
|
|
20230609,200200,120999287000,280500,280500,280500,280500,0
|
|
20230609,200100,120999287000,280500,280500,280500,280500,0
|
|
20230609,200000,120999287000,280500,280500,280500,280500,0
|
|
20230609,195900,120999287000,280500,280500,280500,280500,0
|
|
20230609,195800,120999287000,280500,280500,280500,280500,0
|
|
20230609,195700,120999287000,280500,280500,280500,280500,0
|
|
20230609,195600,120999287000,280500,280500,280500,280500,0
|
|
20230609,195500,120999287000,280500,280500,280500,280500,0
|
|
20230609,195400,120999287000,280500,280500,280500,280500,0
|
|
20230609,195300,120999287000,280500,280500,280500,280500,0
|
|
20230609,195200,120999287000,280500,280500,280500,280500,0
|
|
20230609,195100,120999287000,280500,280500,280500,280500,0
|
|
20230609,195000,120999287000,280500,280500,280500,280500,0
|
|
20230609,194900,120999287000,280500,280500,280500,280500,0
|
|
20230609,194800,120999287000,280500,280500,280500,280500,0
|
|
20230609,194700,120999287000,280500,280500,280500,280500,15458
|
|
20230609,194600,120999287000,280500,280500,280500,280500,0
|
|
20230609,194500,120999287000,280500,280500,280500,280500,0
|
|
20230609,194400,120999287000,280500,280500,280500,280500,0
|
|
20230609,194300,120999287000,280500,280500,280500,280500,0
|
|
20230609,194200,120999287000,280500,280500,280500,280500,0
|
|
20230609,194100,120999287000,280500,280500,280500,280500,0
|
|
20230609,194000,120999287000,280500,280500,280500,280500,0
|
|
20230609,193900,120999287000,280500,280500,280500,280500,0
|
|
20230609,193800,120999287000,280500,280500,280500,280500,0
|
|
20230609,193700,120999287000,280500,280500,280500,280500,0
|
|
20230609,193600,120999287000,280500,280500,280500,280500,0
|
|
20230609,193500,120999287000,280500,280500,280500,280500,0
|
|
20230609,193400,120999287000,280500,280500,280500,280500,0
|
|
20230609,193300,120999287000,280500,280500,280500,280500,0
|
|
20230609,193200,120999287000,280500,280500,280500,280500,0
|
|
20230609,193100,120999287000,280500,280500,280500,280500,0
|
|
20230609,193000,120999287000,280500,280500,280500,280500,0
|
|
20230609,192900,120999287000,280500,280500,280500,280500,0
|
|
20230609,192800,120999287000,280500,280500,280500,280500,0
|
|
20230609,192700,120999287000,280500,280500,280500,280500,0
|
|
20230609,192600,120999287000,280500,280500,280500,280500,0
|
|
20230609,192500,120999287000,280500,280500,280500,280500,0
|
|
20230609,192400,120999287000,280500,280500,280500,280500,0
|
|
20230609,192300,120999287000,280500,280500,280500,280500,0
|
|
20230609,192200,120999287000,280500,280500,280500,280500,0
|
|
20230609,192100,120999287000,280500,280500,280500,280500,0
|
|
20230609,192000,120999287000,280500,280500,280500,280500,0
|
|
20230609,191900,120999287000,280500,280500,280500,280500,0
|
|
20230609,191800,120999287000,280500,280500,280500,280500,0
|
|
20230609,191700,120999287000,280500,280500,280500,280500,15458
|
|
20230609,191600,120999287000,280500,280500,280500,280500,0
|
|
20230609,191500,120999287000,280500,280500,280500,280500,0
|
|
20230609,191400,120999287000,280500,280500,280500,280500,0
|
|
20230609,191300,120999287000,280500,280500,280500,280500,0
|
|
20230609,191200,120999287000,280500,280500,280500,280500,0
|
|
20230609,191100,120999287000,280500,280500,280500,280500,0
|
|
20230609,191000,120999287000,280500,280500,280500,280500,0
|
|
20230609,190900,120999287000,280500,280500,280500,280500,0
|
|
20230609,190800,120999287000,280500,280500,280500,280500,0
|
|
20230609,190700,120999287000,280500,280500,280500,280500,0
|
|
20230609,190600,120999287000,280500,280500,280500,280500,0
|
|
20230609,190500,120999287000,280500,280500,280500,280500,0
|
|
20230609,190400,120999287000,280500,280500,280500,280500,0
|
|
20230609,190300,120999287000,280500,280500,280500,280500,0
|
|
20230609,190200,120999287000,280500,280500,280500,280500,0
|
|
20230609,190100,120999287000,280500,280500,280500,280500,0
|
|
20230609,190000,120999287000,280500,280500,280500,280500,0
|
|
20230609,185900,120999287000,280500,280500,280500,280500,0
|
|
20230609,185800,120999287000,280500,280500,280500,280500,0
|
|
20230609,185700,120999287000,280500,280500,280500,280500,0
|
|
20230609,185600,120999287000,280500,280500,280500,280500,0
|
|
20230609,185500,120999287000,280500,280500,280500,280500,0
|
|
20230609,185400,120999287000,280500,280500,280500,280500,0
|
|
20230609,185300,120999287000,280500,280500,280500,280500,0
|
|
20230609,185200,120999287000,280500,280500,280500,280500,0
|
|
20230609,185100,120999287000,280500,280500,280500,280500,0
|
|
20230609,185000,120999287000,280500,280500,280500,280500,0
|
|
20230609,184900,120999287000,280500,280500,280500,280500,0
|
|
20230609,184800,120999287000,280500,280500,280500,280500,0
|
|
20230609,184700,120999287000,280500,280500,280500,280500,15458
|
|
20230609,184600,120999287000,280500,280500,280500,280500,0
|
|
20230609,184500,120999287000,280500,280500,280500,280500,0
|
|
20230609,184400,120999287000,280500,280500,280500,280500,0
|
|
20230609,184300,120999287000,280500,280500,280500,280500,0
|
|
20230609,184200,120999287000,280500,280500,280500,280500,0
|
|
20230609,184100,120999287000,280500,280500,280500,280500,0
|
|
20230609,184000,120999287000,280500,280500,280500,280500,0
|
|
20230609,183900,120999287000,280500,280500,280500,280500,0
|
|
20230609,183800,120999287000,280500,280500,280500,280500,0
|
|
20230609,183700,120999287000,280500,280500,280500,280500,0
|
|
20230609,183600,120999287000,280500,280500,280500,280500,0
|
|
20230609,183500,120999287000,280500,280500,280500,280500,0
|
|
20230609,183400,120999287000,280500,280500,280500,280500,0
|
|
20230609,183300,120999287000,280500,280500,280500,280500,0
|
|
20230609,183200,120999287000,280500,280500,280500,280500,0
|
|
20230609,183100,120999287000,280500,280500,280500,280500,0
|
|
20230609,183000,120999287000,280500,280500,280500,280500,0
|
|
20230609,182900,120999287000,280500,280500,280500,280500,0
|
|
20230609,182800,120999287000,280500,280500,280500,280500,0
|
|
20230609,182700,120999287000,280500,280500,280500,280500,0
|
|
20230609,182600,120999287000,280500,280500,280500,280500,0
|
|
20230609,182500,120999287000,280500,280500,280500,280500,0
|
|
20230609,182400,120999287000,280500,280500,280500,280500,0
|
|
20230609,182300,120999287000,280500,280500,280500,280500,0
|
|
20230609,182200,120999287000,280500,280500,280500,280500,0
|
|
20230609,182100,120999287000,280500,280500,280500,280500,0
|
|
20230609,182000,120999287000,280500,280500,280500,280500,0
|
|
20230609,181900,120999287000,280500,280500,280500,280500,0
|
|
20230609,181800,120999287000,280500,280500,280500,280500,0
|
|
20230609,181700,120999287000,280500,280500,280500,280500,15458
|
|
20230609,181600,120999287000,280500,280500,280500,280500,0
|
|
20230609,181500,120999287000,280500,280500,280500,280500,0
|
|
20230609,181400,120999287000,280500,280500,280500,280500,0
|
|
20230609,181300,120999287000,280500,280500,280500,280500,0
|
|
20230609,181200,120999287000,280500,280500,280500,280500,0
|
|
20230609,181100,120999287000,280500,280500,280500,280500,0
|
|
20230609,181000,120999287000,280500,280500,280500,280500,0
|
|
20230609,180900,120999287000,280500,280500,280500,280500,0
|
|
20230609,180800,120999287000,280500,280500,280500,280500,0
|
|
20230609,180700,120999287000,280500,280500,280500,280500,0
|
|
20230609,180600,120999287000,280500,280500,280500,280500,0
|
|
20230609,180500,120999287000,280500,280500,280500,280500,0
|
|
20230609,180400,120999287000,280500,280500,280500,280500,0
|
|
20230609,180300,120999287000,280500,280500,280500,280500,0
|
|
20230609,180200,120999287000,280500,280500,280500,280500,0
|
|
20230609,180100,120999287000,280500,280500,280500,280500,0
|
|
20230609,180000,120999287000,280500,280500,280500,280500,0
|
|
20230609,175900,120999287000,280500,280500,280500,280500,0
|
|
20230609,175800,120999287000,280500,280500,280500,280500,0
|
|
20230609,175700,120999287000,280500,280500,280500,280500,0
|
|
20230609,175600,120999287000,280500,280500,280500,280500,0
|
|
20230609,175500,120999287000,280500,280500,280500,280500,0
|
|
20230609,175400,120999287000,280500,280500,280500,280500,0
|
|
20230609,175300,120999287000,280500,280500,280500,280500,0
|
|
20230609,175200,120999287000,280500,280500,280500,280500,0
|
|
20230609,175100,120999287000,280500,280500,280500,280500,0
|
|
20230609,175000,120999287000,280500,280500,280500,280500,0
|
|
20230609,174900,120999287000,280500,280500,280500,280500,0
|
|
20230609,174800,120999287000,280500,280500,280500,280500,0
|
|
20230609,174700,120999287000,280500,280500,280500,280500,15458
|
|
20230609,174600,120999287000,280500,280500,280500,280500,0
|
|
20230609,174500,120999287000,280500,280500,280500,280500,0
|
|
20230609,174400,120999287000,280500,280500,280500,280500,0
|
|
20230609,174300,120999287000,280500,280500,280500,280500,0
|
|
20230609,174200,120999287000,280500,280500,280500,280500,0
|
|
20230609,174100,120999287000,280500,280500,280500,280500,0
|
|
20230609,174000,120999287000,280500,280500,280500,280500,0
|
|
20230609,173900,120999287000,280500,280500,280500,280500,0
|
|
20230609,173800,120999287000,280500,280500,280500,280500,0
|
|
20230609,173700,120999287000,280500,280500,280500,280500,0
|
|
20230609,173600,120999287000,280500,280500,280500,280500,0
|
|
20230609,173500,120999287000,280500,280500,280500,280500,0
|
|
20230609,173400,120999287000,280500,280500,280500,280500,0
|
|
20230609,173300,120999287000,280500,280500,280500,280500,0
|
|
20230609,173200,120999287000,280500,280500,280500,280500,0
|
|
20230609,173100,120999287000,280500,280500,280500,280500,0
|
|
20230609,173000,120999287000,280500,280500,280500,280500,0
|
|
20230609,172900,120999287000,280500,280500,280500,280500,0
|
|
20230609,172800,120999287000,280500,280500,280500,280500,0
|
|
20230609,172700,120999287000,280500,280500,280500,280500,0
|
|
20230609,172600,120999287000,280500,280500,280500,280500,0
|
|
20230609,172500,120999287000,280500,280500,280500,280500,0
|
|
20230609,172400,120999287000,280500,280500,280500,280500,0
|
|
20230609,172300,120999287000,280500,280500,280500,280500,0
|
|
20230609,172200,120999287000,280500,280500,280500,280500,0
|
|
20230609,172100,120999287000,280500,280500,280500,280500,0
|
|
20230609,172000,120999287000,280500,280500,280500,280500,0
|
|
20230609,171900,120999287000,280500,280500,280500,280500,0
|
|
20230609,171800,120999287000,280500,280500,280500,280500,0
|
|
20230609,171700,120999287000,280500,280500,280500,280500,15458
|
|
20230609,171600,120999287000,280500,280500,280500,280500,0
|
|
20230609,171500,120999287000,280500,280500,280500,280500,0
|
|
20230609,171400,120999287000,280500,280500,280500,280500,0
|
|
20230609,171300,120999287000,280500,280500,280500,280500,0
|
|
20230609,171200,120999287000,280500,280500,280500,280500,0
|
|
20230609,171100,120999287000,280500,280500,280500,280500,0
|
|
20230609,171000,120999287000,280500,280500,280500,280500,0
|
|
20230609,170900,120999287000,280500,280500,280500,280500,0
|
|
20230609,170800,120999287000,280500,280500,280500,280500,0
|
|
20230609,170700,120999287000,280500,280500,280500,280500,0
|
|
20230609,170600,120999287000,280500,280500,280500,280500,0
|
|
20230609,170500,120999287000,280500,280500,280500,280500,0
|
|
20230609,170400,120999287000,280500,280500,280500,280500,0
|
|
20230609,170300,120999287000,280500,280500,280500,280500,0
|
|
20230609,170200,120999287000,280500,280500,280500,280500,0
|
|
20230609,170100,120999287000,280500,280500,280500,280500,0
|
|
20230609,170000,120999287000,280500,280500,280500,280500,0
|
|
20230609,165900,120999287000,280500,280500,280500,280500,0
|
|
20230609,165800,120999287000,280500,280500,280500,280500,0
|
|
20230609,165700,120999287000,280500,280500,280500,280500,0
|
|
20230609,165600,120999287000,280500,280500,280500,280500,0
|
|
20230609,165500,120999287000,280500,280500,280500,280500,0
|
|
20230609,165400,120999287000,280500,280500,280500,280500,0
|
|
20230609,165300,120999287000,280500,280500,280500,280500,0
|
|
20230609,165200,120999287000,280500,280500,280500,280500,0
|
|
20230609,165100,120999287000,280500,280500,280500,280500,0
|
|
20230609,165000,120999287000,280500,280500,280500,280500,0
|
|
20230609,164900,120999287000,280500,280500,280500,280500,0
|
|
20230609,164800,120999287000,280500,280500,280500,280500,0
|
|
20230609,164700,120999287000,280500,280500,280500,280500,15458
|
|
20230609,164600,120999287000,280500,280500,280500,280500,0
|
|
20230609,164500,120999287000,280500,280500,280500,280500,0
|
|
20230609,164400,120999287000,280500,280500,280500,280500,0
|
|
20230609,164300,120999287000,280500,280500,280500,280500,0
|
|
20230609,164200,120999287000,280500,280500,280500,280500,0
|
|
20230609,164100,120999287000,280500,280500,280500,280500,0
|
|
20230609,164000,120999287000,280500,280500,280500,280500,0
|
|
20230609,163900,120999287000,280500,280500,280500,280500,0
|
|
20230609,163800,120999287000,280500,280500,280500,280500,0
|
|
20230609,163700,120999287000,280500,280500,280500,280500,0
|
|
20230609,163600,120999287000,280500,280500,280500,280500,0
|
|
20230609,163500,120999287000,280500,280500,280500,280500,0
|
|
20230609,163400,120999287000,280500,280500,280500,280500,0
|
|
20230609,163300,120999287000,280500,280500,280500,280500,0
|
|
20230609,163200,120999287000,280500,280500,280500,280500,0
|
|
20230609,163100,120999287000,280500,280500,280500,280500,0
|
|
20230609,163000,120999287000,280500,280500,280500,280500,0
|
|
20230609,162900,120999287000,280500,280500,280500,280500,0
|
|
20230609,162800,120999287000,280500,280500,280500,280500,0
|
|
20230609,162700,120999287000,280500,280500,280500,280500,0
|
|
20230609,162600,120999287000,280500,280500,280500,280500,0
|
|
20230609,162500,120999287000,280500,280500,280500,280500,0
|
|
20230609,162400,120999287000,280500,280500,280500,280500,0
|
|
20230609,162300,120999287000,280500,280500,280500,280500,0
|
|
20230609,162200,120999287000,280500,280500,280500,280500,0
|
|
20230609,162100,120999287000,280500,280500,280500,280500,0
|
|
20230609,162000,120999287000,280500,280500,280500,280500,0
|
|
20230609,161900,120999287000,280500,280500,280500,280500,0
|
|
20230609,161800,120999287000,280500,280500,280500,280500,0
|
|
20230609,161700,120999287000,280500,280500,280500,280500,15458
|
|
20230609,161600,120999287000,280500,280500,280500,280500,0
|
|
20230609,161500,120999287000,280500,280500,280500,280500,0
|
|
20230609,161400,120999287000,280500,280500,280500,280500,0
|
|
20230609,161300,120999287000,280500,280500,280500,280500,0
|
|
20230609,161200,120999287000,280500,280500,280500,280500,0
|
|
20230609,161100,120999287000,280500,280500,280500,280500,0
|
|
20230609,161000,120999287000,280500,280500,280500,280500,0
|
|
20230609,160900,120999287000,280500,280500,280500,280500,0
|
|
20230609,160800,120999287000,280500,280500,280500,280500,0
|
|
20230609,160700,120999287000,280500,280500,280500,280500,0
|
|
20230609,160600,120999287000,280500,280500,280500,280500,0
|
|
20230609,160500,120999287000,280500,280500,280500,280500,0
|
|
20230609,160400,120999287000,280500,280500,280500,280500,0
|
|
20230609,160300,120999287000,280500,280500,280500,280500,0
|
|
20230609,160200,120999287000,280500,280500,280500,280500,0
|
|
20230609,160100,120999287000,280500,280500,280500,280500,0
|
|
20230609,160000,120999287000,280500,280500,280500,280500,0
|
|
20230609,155900,120999287000,280500,280500,280500,280500,0
|
|
20230609,155800,120999287000,280500,280500,280500,280500,0
|
|
20230609,155700,120999287000,280500,280500,280500,280500,0
|
|
20230609,155600,120999287000,280500,280500,280500,280500,0
|
|
20230609,155500,120999287000,280500,280500,280500,280500,0
|
|
20230609,155400,120999287000,280500,280500,280500,280500,0
|
|
20230609,155300,120999287000,280500,280500,280500,280500,0
|
|
20230609,155200,120999287000,280500,280500,280500,280500,0
|
|
20230609,155100,120999287000,280500,280500,280500,280500,0
|
|
20230609,155000,120999287000,280500,280500,280500,280500,0
|
|
20230609,154900,120999287000,280500,280500,280500,280500,0
|
|
20230609,154800,120999287000,280500,280500,280500,280500,0
|
|
20230609,154700,120999287000,280500,280500,280500,280500,15458
|
|
20230609,154600,120999287000,280500,280500,280500,280500,0
|
|
20230609,154500,120999287000,280500,280500,280500,280500,0
|
|
20230609,154400,120999287000,280500,280500,280500,280500,0
|
|
20230609,154300,120999287000,280500,280500,280500,280500,0
|
|
20230609,154200,120999287000,280500,280500,280500,280500,0
|
|
20230609,154100,120999287000,280500,280500,280500,280500,0
|
|
20230609,154000,120999287000,280500,280500,280500,280500,0
|
|
20230609,153900,120999287000,280500,280500,280500,280500,0
|
|
20230609,153800,120999287000,280500,280500,280500,280500,0
|
|
20230609,153700,120999287000,280500,280500,280500,280500,0
|
|
20230609,153600,120999287000,280500,280500,280500,280500,0
|
|
20230609,153500,120999287000,280500,280500,280500,280500,0
|
|
20230609,153400,120999287000,280500,280500,280500,280500,0
|
|
20230609,153300,120999287000,280500,280500,280500,280500,0
|
|
20230609,153200,120999287000,280500,280500,280500,280500,0
|
|
20230609,153100,120999287000,280500,280500,280500,280500,0
|
|
20230609,153000,120999287000,280500,280500,280500,280500,15458
|
|
20230609,152900,116663318000,280500,280500,280500,280500,0
|
|
20230609,152800,116663318000,280500,280500,280500,280500,0
|
|
20230609,152700,116663318000,280500,280500,280500,280500,0
|
|
20230609,152600,116663318000,280500,280500,280500,280500,0
|
|
20230609,152500,116663318000,280500,280500,280500,280500,0
|
|
20230609,152400,116663318000,280500,280500,280500,280500,0
|
|
20230609,152300,116663318000,280500,280500,280500,280500,0
|
|
20230609,152200,116663318000,280500,280500,280500,280500,0
|
|
20230609,152100,116663318000,280500,280500,280500,280500,0
|
|
20230609,152000,116663318000,280500,280500,280500,280500,0
|
|
20230609,151900,116663318000,280500,279500,281000,279500,1219
|
|
20230609,151800,116321587000,280000,280000,280500,279500,1787
|
|
20230609,151700,115821161000,280000,280500,280500,280000,489
|
|
20230609,151600,115684163500,280000,280000,280500,280000,305
|
|
20230609,151500,115598722000,280500,280000,280500,280000,396
|
|
20230609,151400,115487799500,280000,279500,280500,279500,1236
|
|
20230609,151300,115141778500,279500,279500,280000,279000,1965
|
|
20230609,151200,114592720500,279000,279000,279500,279000,683
|
|
20230609,151100,114402066000,279000,279500,279500,279000,1677
|
|
20230609,151000,113934127000,279000,279000,279500,279000,1341
|
|
20230609,150900,113559900500,279500,279000,279500,279000,577
|
|
20230609,150800,113398889000,279000,279500,280000,279000,2703
|
|
20230609,150700,112644050000,279500,279500,280000,279500,445
|
|
20230609,150600,112519610000,279500,280000,280500,279500,1370
|
|
20230609,150500,112136219500,280500,280000,280500,280000,959
|
|
20230609,150400,111867681500,280000,280000,280500,280000,356
|
|
20230609,150300,111767952500,280000,280000,280500,280000,387
|
|
20230609,150200,111659562500,280500,280500,280500,280000,373
|
|
20230609,150100,111555091500,280500,280000,280500,280000,321
|
|
20230609,150000,111465144500,280500,281000,281000,280000,491
|
|
20230609,145900,111327403500,281000,281000,281000,280000,592
|
|
20230609,145800,111161221000,280000,280000,281000,279500,709
|
|
20230609,145700,110962502500,280500,281000,281000,279500,4737
|
|
20230609,145600,109636296500,281000,280500,281500,280500,2164
|
|
20230609,145500,109028788500,281000,280500,281000,280500,488
|
|
20230609,145400,108891803000,281000,281000,281500,280500,575
|
|
20230609,145300,108730198500,281500,281000,281500,280500,1623
|
|
20230609,145200,108274687000,280500,281500,282000,280500,1027
|
|
20230609,145100,107986024500,282000,282000,282000,281000,446
|
|
20230609,145000,107860543000,282000,281000,282000,281000,574
|
|
20230609,144900,107698981500,281500,282000,282000,281000,627
|
|
20230609,144800,107522531000,282000,281500,282000,281000,593
|
|
20230609,144700,107355704000,281500,281500,282000,281000,683
|
|
20230609,144600,107163490000,281500,281000,281500,281000,821
|
|
20230609,144500,106932533000,281500,281000,281500,281000,546
|
|
20230609,144400,106778954000,281000,281500,281500,281000,742
|
|
20230609,144300,106570238500,281000,280500,281500,280500,1416
|
|
20230609,144200,106172389000,280500,280500,281000,280500,409
|
|
20230609,144100,106057584500,281000,280500,281000,280000,1306
|
|
20230609,144000,105691271000,280500,280500,281000,280000,1303
|
|
20230609,143900,105325879000,280000,280000,280500,280000,736
|
|
20230609,143800,105119591000,280500,280000,280500,280000,560
|
|
20230609,143700,104962730000,280000,280500,281000,280000,747
|
|
20230609,143600,104753403000,280500,280500,281000,280000,2036
|
|
20230609,143500,104182322000,281000,281000,281000,280500,683
|
|
20230609,143400,103990680500,280500,281000,281500,280500,1009
|
|
20230609,143300,103707207500,281000,281000,281500,281000,460
|
|
20230609,143200,103577858000,281500,282000,282000,281000,532
|
|
20230609,143100,103428203000,282000,281500,282000,281500,472
|
|
20230609,143000,103295252000,281500,281000,281500,281000,871
|
|
20230609,142900,103050171500,281000,281000,281500,280500,1734
|
|
20230609,142800,102562814500,281000,281500,281500,281000,749
|
|
20230609,142700,102352280500,281500,281000,281500,281000,652
|
|
20230609,142600,102168957500,281500,281000,281500,281000,366
|
|
20230609,142500,102066061000,281500,281500,281500,281000,488
|
|
20230609,142400,101928868000,281500,281000,281500,281000,442
|
|
20230609,142300,101804592000,281500,281500,281500,281000,514
|
|
20230609,142200,101660040500,281500,281000,281500,281000,1576
|
|
20230609,142100,101216675000,281000,281000,281500,281000,424
|
|
20230609,142000,101097468500,281500,282000,282000,281000,1311
|
|
20230609,141900,100728524500,282000,281500,282000,281500,465
|
|
20230609,141800,100597567500,281500,281500,282000,281500,571
|
|
20230609,141700,100436753000,281500,282000,282000,281500,582
|
|
20230609,141600,100272791500,281500,281500,282000,281500,524
|
|
20230609,141500,100125185000,281500,282000,282500,281500,532
|
|
20230609,141400,99975215000,282000,282000,282500,282000,482
|
|
20230609,141300,99839184000,282000,282500,282500,282000,638
|
|
20230609,141200,99659100500,282500,282000,282500,282000,434
|
|
20230609,141100,99536662000,282500,282000,282500,282000,413
|
|
20230609,141000,99420143000,282000,283000,283000,282000,668
|
|
20230609,140900,99231618500,282500,282500,283000,282500,567
|
|
20230609,140800,99071339500,282500,283000,283000,282500,375
|
|
20230609,140700,98965361500,282500,283000,283000,282500,532
|
|
20230609,140600,98814984500,282500,282500,283000,282000,1226
|
|
20230609,140500,98468761500,282500,282500,282500,282000,558
|
|
20230609,140400,98311354500,282500,282000,282500,282000,838
|
|
20230609,140300,98074864000,282000,282000,282500,282000,616
|
|
20230609,140200,97901103000,282500,282500,282500,282000,297
|
|
20230609,140100,97817308500,282000,283000,283000,282000,1180
|
|
20230609,140000,97483898000,283000,282500,283000,282500,524
|
|
20230609,135900,97335802500,282500,283500,283500,282500,1254
|
|
20230609,135800,96980907500,283500,283000,283500,283000,166
|
|
20230609,135700,96933882500,283500,283500,283500,283000,293
|
|
20230609,135600,96850887500,283500,283500,283500,283000,463
|
|
20230609,135500,96719708000,283500,283000,283500,283000,258
|
|
20230609,135400,96646640000,283000,283000,283500,283000,328
|
|
20230609,135300,96553724000,283500,283500,283500,283000,265
|
|
20230609,135200,96478690000,283500,283500,283500,283000,252
|
|
20230609,135100,96407347000,283500,284000,284000,283000,1231
|
|
20230609,135000,96058392000,283500,283500,284000,283500,399
|
|
20230609,134900,95945239000,283500,284000,284000,283500,415
|
|
20230609,134800,95827504000,284000,284000,284000,283500,393
|
|
20230609,134700,95716000500,283500,284000,284000,283500,203
|
|
20230609,134600,95658412500,283500,283500,284000,283500,660
|
|
20230609,134500,95471228500,283500,283500,284000,283500,295
|
|
20230609,134400,95387523500,283500,283500,284000,283500,350
|
|
20230609,134300,95288197500,284000,283500,284000,283500,334
|
|
20230609,134200,95193445000,283500,284000,284000,283500,282
|
|
20230609,134100,95113420500,283500,283500,284000,283500,260
|
|
20230609,134000,95039635000,283500,284000,284000,283500,283
|
|
20230609,133900,94959316500,283500,283500,284000,283500,276
|
|
20230609,133800,94880979000,284000,283500,284000,283500,345
|
|
20230609,133700,94783079500,283500,284000,284000,283500,180
|
|
20230609,133600,94732011000,283500,283500,284000,283500,192
|
|
20230609,133500,94677533500,284000,284000,284000,283500,429
|
|
20230609,133400,94555775500,284000,283500,284000,283500,288
|
|
20230609,133300,94474094500,283500,283500,284000,283500,213
|
|
20230609,133200,94413672000,284000,284000,284000,283500,399
|
|
20230609,133100,94300499000,283500,283500,284000,283500,285
|
|
20230609,133000,94219626000,283500,284000,284000,283500,165
|
|
20230609,132900,94172804500,283500,283500,284000,283500,336
|
|
20230609,132800,94077446000,284000,284000,284000,283500,273
|
|
20230609,132700,93999957000,284000,283500,284000,283500,255
|
|
20230609,132600,93927635500,284000,284000,284000,283500,335
|
|
20230609,132500,93832566500,284000,284500,284500,283500,788
|
|
20230609,132400,93608794500,284500,284500,284500,284000,502
|
|
20230609,132300,93466113000,284000,283500,284500,283000,3113
|
|
20230609,132200,92582775000,283000,283500,283500,283000,406
|
|
20230609,132100,92467792000,283500,283500,283500,283000,456
|
|
20230609,132000,92338633500,283500,283500,283500,283000,793
|
|
20230609,131900,92113881500,283500,283500,283500,283000,210
|
|
20230609,131800,92054404000,283500,283500,283500,283000,416
|
|
20230609,131700,91936581500,283000,283500,283500,283000,311
|
|
20230609,131600,91848492500,283500,283500,283500,283000,1032
|
|
20230609,131500,91556400500,283500,283000,283500,283000,277
|
|
20230609,131400,91477941500,283500,283000,283500,283000,232
|
|
20230609,131300,91412233500,283500,283000,283500,283000,236
|
|
20230609,131200,91345415000,283000,283500,283500,283000,306
|
|
20230609,131100,91258734000,283500,284000,284000,283000,378
|
|
20230609,131000,91151633000,284000,283500,284000,283500,466
|
|
20230609,130900,91019489500,284000,284000,284000,283500,234
|
|
20230609,130800,90953079000,284000,283500,284000,283500,309
|
|
20230609,130700,90865422500,284000,283500,284000,283500,411
|
|
20230609,130600,90748865000,284000,283500,284000,283500,254
|
|
20230609,130500,90676835000,283500,284000,284000,283500,376
|
|
20230609,130400,90570106500,284000,283500,284000,283500,281
|
|
20230609,130300,90490368000,283500,283500,284000,283500,226
|
|
20230609,130200,90426245500,284000,284000,284000,283500,364
|
|
20230609,130100,90322968000,283500,283500,284000,283500,279
|
|
20230609,130000,90243845000,284000,283500,284000,283500,484
|
|
20230609,125900,90106548500,283500,284000,284000,283500,211
|
|
20230609,125800,90046675000,283500,284500,284500,283500,1268
|
|
20230609,125700,89686589500,284500,284500,284500,284000,200
|
|
20230609,125600,89629743000,284000,284500,284500,284000,249
|
|
20230609,125500,89558934500,284000,284000,284500,284000,683
|
|
20230609,125400,89364935000,284500,284500,284500,284000,275
|
|
20230609,125300,89286797500,284500,284000,284500,284000,384
|
|
20230609,125200,89177672500,284500,284000,284500,284000,395
|
|
20230609,125100,89065409000,284000,284500,284500,284000,252
|
|
20230609,125000,88993775000,284500,284500,285000,284000,1073
|
|
20230609,124900,88688522000,284500,285000,285000,284500,358
|
|
20230609,124800,88586569500,285000,285000,285000,284500,252
|
|
20230609,124700,88514823500,285000,285000,285000,284500,210
|
|
20230609,124600,88455026500,285000,285000,285000,284500,427
|
|
20230609,124500,88333439000,285000,284500,285000,284500,346
|
|
20230609,124400,88234961000,285000,285000,285000,284500,299
|
|
20230609,124300,88149851500,285000,284500,285000,284500,298
|
|
20230609,124200,88064952500,285000,284500,285000,284500,192
|
|
20230609,124100,88010259500,285000,285000,285000,284500,311
|
|
20230609,124000,87921750000,285000,284500,285000,284500,258
|
|
20230609,123900,87848262000,285000,285000,285000,284500,350
|
|
20230609,123800,87748602000,284500,284500,285500,284500,4015
|
|
20230609,123700,86604333000,284500,285000,285000,284500,191
|
|
20230609,123600,86549915000,285000,284500,285000,284000,2030
|
|
20230609,123500,85972434500,284000,284500,284500,284000,209
|
|
20230609,123400,85913003500,284000,284000,284500,284000,133
|
|
20230609,123300,85875191500,284500,284500,284500,284000,387
|
|
20230609,123200,85765132500,284500,284000,284500,283500,1221
|
|
20230609,123100,85418370500,284000,284000,284000,283500,188
|
|
20230609,123000,85365028000,284000,284000,284500,283500,1682
|
|
20230609,122900,84887345500,284000,283500,284000,283500,294
|
|
20230609,122800,84803943500,284000,284000,284000,283500,145
|
|
20230609,122700,84762792500,284000,284000,284000,283500,117
|
|
20230609,122600,84729598000,284000,284000,284000,283500,291
|
|
20230609,122500,84647008000,284000,283500,284000,283500,145
|
|
20230609,122400,84605852500,284000,284000,284000,283500,311
|
|
20230609,122300,84517579500,283500,283500,283500,283000,353
|
|
20230609,122200,84417524000,283000,283500,283500,283000,399
|
|
20230609,122100,84304433000,283000,283000,283500,283000,145
|
|
20230609,122000,84263348500,283500,283500,283500,283000,285
|
|
20230609,121900,84182612500,283000,283000,283500,283000,95
|
|
20230609,121800,84155682000,283500,283500,283500,283000,224
|
|
20230609,121700,84092225500,283000,283500,283500,283000,164
|
|
20230609,121600,84045763500,283500,283500,283500,283000,170
|
|
20230609,121500,83997579000,283500,284000,284000,283500,502
|
|
20230609,121400,83855225500,284000,284000,284000,283500,386
|
|
20230609,121300,83745739000,284000,284000,284000,283500,398
|
|
20230609,121200,83632754500,283500,284000,284000,283500,281
|
|
20230609,121100,83553021000,284000,284000,284000,283500,216
|
|
20230609,121000,83491716000,284000,284000,284000,283500,212
|
|
20230609,120900,83431522000,283500,283500,284000,283500,107
|
|
20230609,120800,83401166500,284000,284000,284000,283500,235
|
|
20230609,120700,83334501500,283500,284000,284000,283500,211
|
|
20230609,120600,83274598500,283500,283500,284000,283500,160
|
|
20230609,120500,83229209500,284000,283500,284000,283500,145
|
|
20230609,120400,83188051500,284000,284000,284000,283500,364
|
|
20230609,120300,83084820000,284000,284000,284500,283500,671
|
|
20230609,120200,82894264500,284500,284500,284500,284000,354
|
|
20230609,120100,82793628000,284000,284000,284500,284000,931
|
|
20230609,120000,82528883000,284500,283500,284500,283500,2195
|
|
20230609,115900,81905535000,284000,283000,284000,283000,958
|
|
20230609,115800,81633934500,283500,283500,283500,283000,190
|
|
20230609,115700,81580111000,283500,283000,283500,282500,625
|
|
20230609,115600,81403055500,283000,282500,283000,282500,314
|
|
20230609,115500,81314223000,283000,282500,283000,282500,256
|
|
20230609,115400,81241858500,283000,282500,283000,282500,221
|
|
20230609,115300,81179344000,282500,282500,283000,282500,217
|
|
20230609,115200,81117950000,283000,283000,283000,282500,350
|
|
20230609,115100,81018937000,283000,282500,283000,282500,157
|
|
20230609,115000,80974536500,282500,283000,283000,282500,435
|
|
20230609,114900,80851468000,282500,283000,283000,282500,195
|
|
20230609,114800,80796319000,283000,282500,283000,282500,156
|
|
20230609,114700,80752209500,282500,283000,283000,282500,252
|
|
20230609,114600,80680923000,283000,283000,283000,282500,154
|
|
20230609,114500,80637383000,283000,283000,283000,282500,386
|
|
20230609,114400,80528206500,283000,283000,283000,282500,167
|
|
20230609,114300,80480966500,282500,283000,283000,282500,349
|
|
20230609,114200,80382264500,283000,282500,283000,282500,703
|
|
20230609,114100,80183636000,282500,282500,283000,282000,821
|
|
20230609,114000,79951731500,282000,282000,282500,282000,228
|
|
20230609,113900,79887354000,282500,282500,283000,282500,1121
|
|
20230609,113800,79570629000,282500,283000,283000,282500,142
|
|
20230609,113700,79530471500,282500,282500,283000,282500,236
|
|
20230609,113600,79463720500,283000,282500,283000,282500,268
|
|
20230609,113500,79387961000,283000,283000,283000,282500,264
|
|
20230609,113400,79313324000,283000,283000,283000,282500,236
|
|
20230609,113300,79246565000,283000,283000,283000,282500,186
|
|
20230609,113200,79193967000,283000,283000,283000,282500,192
|
|
20230609,113100,79139671500,283000,283000,283000,282500,246
|
|
20230609,113000,79070090000,283000,283000,283000,282500,412
|
|
20230609,112900,78953682500,282500,282500,283000,282500,841
|
|
20230609,112800,78716062000,283000,283000,283000,282500,308
|
|
20230609,112700,78628923500,283000,283500,283500,282500,863
|
|
20230609,112600,78384659500,283500,283500,283500,283000,145
|
|
20230609,112500,78343577000,283000,283500,283500,283000,235
|
|
20230609,112400,78277015500,283000,283500,283500,283000,451
|
|
20230609,112300,78149268000,283500,284000,284000,283000,432
|
|
20230609,112200,78026746000,284000,283500,284000,283500,97
|
|
20230609,112100,77999230000,284000,283500,284000,283000,403
|
|
20230609,112000,77884986500,283000,284000,284000,283000,317
|
|
20230609,111900,77795083500,284000,284000,284000,283500,368
|
|
20230609,111800,77690612500,284000,283000,284000,283000,323
|
|
20230609,111700,77599048000,283500,283000,283500,283000,201
|
|
20230609,111600,77542084000,283500,283500,283500,283000,719
|
|
20230609,111500,77338263500,283000,282500,283500,282000,1456
|
|
20230609,111400,76926198500,282500,282500,283000,282000,1393
|
|
20230609,111300,76532777500,282500,283000,283000,282500,230
|
|
20230609,111200,76467754500,283000,282500,283000,282500,203
|
|
20230609,111100,76410373000,282500,282500,283000,282500,390
|
|
20230609,111000,76300111500,283000,282500,283000,282500,144
|
|
20230609,110900,76259382000,282500,283000,283000,282500,520
|
|
20230609,110800,76112331500,283000,283000,283000,282500,734
|
|
20230609,110700,75904831500,283000,282500,283000,282500,383
|
|
20230609,110600,75796563000,282500,282500,283000,282500,175
|
|
20230609,110500,75747092000,283000,282500,283000,282500,589
|
|
20230609,110400,75580587000,283000,283000,283000,282500,539
|
|
20230609,110300,75428236000,283000,283500,284000,283000,1416
|
|
20230609,110200,75027095000,283500,284000,284000,283500,280
|
|
20230609,110100,74947644500,284000,283500,284000,283000,786
|
|
20230609,110000,74724822500,283500,283000,283500,283000,235
|
|
20230609,105900,74658226000,283000,283500,283500,283000,365
|
|
20230609,105800,74554862500,283500,283000,283500,283000,396
|
|
20230609,105700,74442681000,283000,283500,283500,283000,416
|
|
20230609,105600,74324896500,283500,282500,283500,282000,1625
|
|
20230609,105500,73865184500,282500,283000,283000,282500,482
|
|
20230609,105400,73728910500,282500,282500,283000,282500,1020
|
|
20230609,105300,73440712500,283000,282500,283000,282500,374
|
|
20230609,105200,73334950500,283000,283500,283500,282500,1043
|
|
20230609,105100,73039751500,283000,283500,283500,283000,571
|
|
20230609,105000,72878076500,283000,283000,283500,283000,355
|
|
20230609,104900,72777490500,283000,283000,283500,283000,749
|
|
20230609,104800,72565440500,283000,283500,283500,283000,723
|
|
20230609,104700,72360792500,283500,283000,283500,283000,346
|
|
20230609,104600,72262803000,283500,283500,283500,283000,804
|
|
20230609,104500,72035099000,283500,284000,284000,283000,776
|
|
20230609,104400,71815017000,284000,283500,284000,283500,910
|
|
20230609,104300,71557010500,283500,284500,284500,283500,1367
|
|
20230609,104200,71168870500,284000,284000,284500,284000,328
|
|
20230609,104100,71075624000,284500,284000,284500,284000,214
|
|
20230609,104000,71014794000,284500,284500,284500,284000,257
|
|
20230609,103900,70941753500,284500,285000,285000,284000,1317
|
|
20230609,103800,70567080500,284500,285000,285500,284500,2307
|
|
20230609,103700,69909736000,285000,285500,285500,285000,235
|
|
20230609,103600,69842701500,285500,285500,285500,285000,250
|
|
20230609,103500,69771361500,285500,285500,285500,285000,212
|
|
20230609,103400,69710846000,285000,285500,285500,285000,411
|
|
20230609,103300,69593571000,285500,286000,286000,285000,593
|
|
20230609,103200,69424314500,286000,286000,286000,285500,624
|
|
20230609,103100,69246045000,285500,285500,286000,285000,366
|
|
20230609,103000,69141497000,285500,285000,285500,285000,751
|
|
20230609,102900,68927142500,285500,285500,285500,285000,716
|
|
20230609,102800,68722764000,285500,285000,285500,285000,326
|
|
20230609,102700,68629721000,285000,285500,285500,285000,1155
|
|
20230609,102600,68300080000,285000,285000,285500,285000,388
|
|
20230609,102500,68189347500,285500,285500,285500,285000,664
|
|
20230609,102400,67999853500,285500,285500,285500,285000,375
|
|
20230609,102300,67892886500,285500,285500,286000,285000,723
|
|
20230609,102200,67686403500,286000,285000,286000,285000,2678
|
|
20230609,102100,66921775500,285000,284500,285500,284500,4048
|
|
20230609,102000,65768452000,284500,285000,285000,284000,352
|
|
20230609,101900,65668282500,284500,285000,285000,284500,577
|
|
20230609,101800,65504052000,284500,284500,285000,284500,244
|
|
20230609,101700,65434569500,285000,285000,285000,284500,249
|
|
20230609,101600,65363637000,284500,284500,285000,284000,1919
|
|
20230609,101500,64817649000,284000,284000,284500,284000,324
|
|
20230609,101400,64725601500,284000,283500,284500,283500,714
|
|
20230609,101300,64522859000,283500,283500,284000,283500,303
|
|
20230609,101200,64436869000,283500,284000,284500,283500,1224
|
|
20230609,101100,64089250000,284000,284000,284500,284000,297
|
|
20230609,101000,64004859000,284000,284500,284500,284000,313
|
|
20230609,100900,63915881500,284500,284500,284500,284000,370
|
|
20230609,100800,63810707500,284000,284500,284500,284000,160
|
|
20230609,100700,63765214500,284500,284000,284500,284000,516
|
|
20230609,100600,63618633000,284000,283000,284000,283000,1116
|
|
20230609,100500,63302035500,283000,284000,284000,283000,745
|
|
20230609,100400,63090916000,284000,284000,284000,283500,292
|
|
20230609,100300,63008059500,283500,283500,284000,283500,446
|
|
20230609,100200,62881448000,283500,284000,284000,283500,1120
|
|
20230609,100100,62563704500,283500,284000,284500,283500,1276
|
|
20230609,100000,62201229000,284000,285000,285000,284000,829
|
|
20230609,095900,61965166000,285000,285000,285000,284500,560
|
|
20230609,095800,61805722500,284500,282500,285000,282500,2744
|
|
20230609,095700,61026703000,282500,281500,283500,281500,2095
|
|
20230609,095600,60434548500,282000,281500,282000,281500,963
|
|
20230609,095500,60163182000,281500,282500,282500,281500,1505
|
|
20230609,095400,59738800500,282500,283000,283000,282500,729
|
|
20230609,095300,59532577500,283000,283000,283000,282500,1276
|
|
20230609,095200,59171679000,283000,283000,283000,282500,901
|
|
20230609,095100,58916863000,283000,283500,283500,282500,3152
|
|
20230609,095000,58025527500,283000,283500,283500,283000,857
|
|
20230609,094900,57782684000,283500,284500,284500,283500,1169
|
|
20230609,094800,57450567000,284500,283500,284500,283000,1319
|
|
20230609,094700,57076182000,283500,283500,283500,283000,1568
|
|
20230609,094600,56631964500,283500,283500,283500,283000,2501
|
|
20230609,094500,55923750000,283500,285500,285500,283000,2934
|
|
20230609,094400,55090249000,285500,285500,286000,285000,1833
|
|
20230609,094300,54567413500,285500,286000,286500,285000,1933
|
|
20230609,094200,54014847500,286000,285500,286000,285000,4764
|
|
20230609,094100,52653446000,285500,285000,286000,284500,7530
|
|
20230609,094000,50505986000,284500,284000,285000,283500,3795
|
|
20230609,093900,49426755000,284500,283500,284500,283000,3006
|
|
20230609,093800,48573202000,283500,284500,284500,283500,1246
|
|
20230609,093700,48219635000,284500,284000,284500,283500,1271
|
|
20230609,093600,47858634000,284000,284500,284500,283500,1412
|
|
20230609,093500,47457456500,284500,283500,284500,283000,3101
|
|
20230609,093400,46576730000,283500,284000,284000,283000,2148
|
|
20230609,093300,45967764000,284000,284500,284500,283500,2120
|
|
20230609,093200,45365625500,284000,285500,285500,284000,3434
|
|
20230609,093100,44387243500,285000,285500,286000,285000,4977
|
|
20230609,093000,42966006000,285500,283500,285500,283500,19048
|
|
20230609,092900,37542772000,283500,283500,284000,283000,2723
|
|
20230609,092800,36770929500,283000,283500,284000,283000,2196
|
|
20230609,092700,36148490000,283500,282000,284000,282000,5923
|
|
20230609,092600,34471164500,282000,283000,283000,281500,1283
|
|
20230609,092500,34108601000,283000,281000,283000,281000,4051
|
|
20230609,092400,32965569000,281500,280000,282000,280000,4208
|
|
20230609,092300,31783940000,280000,281500,281500,280000,3361
|
|
20230609,092200,30840949000,281000,282000,282000,280500,3938
|
|
20230609,092100,29734329000,282000,284000,284000,281500,5624
|
|
20230609,092000,28142818500,283500,284000,284000,282000,6770
|
|
20230609,091900,26226304500,283500,284000,284500,283000,7481
|
|
20230609,091800,24102986500,284000,283000,284500,282500,8629
|
|
20230609,091700,21656668500,283000,280500,283000,280500,14676
|
|
20230609,091600,17522465000,281000,280500,281000,280000,3410
|
|
20230609,091500,16565935500,280500,279500,281500,279500,9017
|
|
20230609,091400,14038174500,279000,278500,279500,278000,8306
|
|
20230609,091300,11722344000,278500,278000,278500,277000,4534
|
|
20230609,091200,10462171000,278000,278000,278500,277500,4540
|
|
20230609,091100,9199866500,278000,278500,279000,277500,4786
|
|
20230609,091000,7868262000,278000,276000,278500,276000,7183
|
|
20230609,090900,5877196000,275500,274500,276000,274000,5192
|
|
20230609,090800,4449705000,274500,273500,274500,273500,3716
|
|
20230609,090700,3432231500,273500,272500,273500,272500,2666
|
|
20230609,090600,2704049500,273000,272000,273000,272000,2423
|
|
20230609,090500,2043185000,272000,272500,272500,271500,741
|
|
20230609,090400,1841624000,272500,271000,273000,270500,3369
|
|
20230609,090300,925777500,271000,270500,271000,270500,379
|
|
20230609,090200,823125000,270500,269500,271000,269500,1407
|
|
20230609,090100,442924500,269500,270000,270000,269000,566
|
|
20230609,090000,290282500,270000,270500,271000,269500,1073
|