596 lines
34 KiB
CSV
596 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230619,185300,66105015000,300500,300500,300500,300500,5561
|
|
20230619,185200,66105015000,300500,300500,300500,300500,0
|
|
20230619,185100,66105015000,300500,300500,300500,300500,0
|
|
20230619,185000,66105015000,300500,300500,300500,300500,0
|
|
20230619,184900,66105015000,300500,300500,300500,300500,0
|
|
20230619,184800,66105015000,300500,300500,300500,300500,0
|
|
20230619,184700,66105015000,300500,300500,300500,300500,0
|
|
20230619,184600,66105015000,300500,300500,300500,300500,0
|
|
20230619,184500,66105015000,300500,300500,300500,300500,0
|
|
20230619,184400,66105015000,300500,300500,300500,300500,0
|
|
20230619,184300,66105015000,300500,300500,300500,300500,0
|
|
20230619,184200,66105015000,300500,300500,300500,300500,0
|
|
20230619,184100,66105015000,300500,300500,300500,300500,0
|
|
20230619,184000,66105015000,300500,300500,300500,300500,0
|
|
20230619,183900,66105015000,300500,300500,300500,300500,0
|
|
20230619,183800,66105015000,300500,300500,300500,300500,0
|
|
20230619,183700,66105015000,300500,300500,300500,300500,0
|
|
20230619,183600,66105015000,300500,300500,300500,300500,0
|
|
20230619,183500,66105015000,300500,300500,300500,300500,0
|
|
20230619,183400,66105015000,300500,300500,300500,300500,0
|
|
20230619,183300,66105015000,300500,300500,300500,300500,0
|
|
20230619,183200,66105015000,300500,300500,300500,300500,0
|
|
20230619,183100,66105015000,300500,300500,300500,300500,0
|
|
20230619,183000,66105015000,300500,300500,300500,300500,0
|
|
20230619,182900,66105015000,300500,300500,300500,300500,0
|
|
20230619,182800,66105015000,300500,300500,300500,300500,0
|
|
20230619,182700,66105015000,300500,300500,300500,300500,0
|
|
20230619,182600,66105015000,300500,300500,300500,300500,0
|
|
20230619,182500,66105015000,300500,300500,300500,300500,0
|
|
20230619,182400,66105015000,300500,300500,300500,300500,0
|
|
20230619,182300,66105015000,300500,300500,300500,300500,5561
|
|
20230619,182200,66105015000,300500,300500,300500,300500,0
|
|
20230619,182100,66105015000,300500,300500,300500,300500,0
|
|
20230619,182000,66105015000,300500,300500,300500,300500,0
|
|
20230619,181900,66105015000,300500,300500,300500,300500,0
|
|
20230619,181800,66105015000,300500,300500,300500,300500,0
|
|
20230619,181700,66105015000,300500,300500,300500,300500,0
|
|
20230619,181600,66105015000,300500,300500,300500,300500,0
|
|
20230619,181500,66105015000,300500,300500,300500,300500,0
|
|
20230619,181400,66105015000,300500,300500,300500,300500,0
|
|
20230619,181300,66105015000,300500,300500,300500,300500,0
|
|
20230619,181200,66105015000,300500,300500,300500,300500,0
|
|
20230619,181100,66105015000,300500,300500,300500,300500,0
|
|
20230619,181000,66105015000,300500,300500,300500,300500,0
|
|
20230619,180900,66105015000,300500,300500,300500,300500,0
|
|
20230619,180800,66105015000,300500,300500,300500,300500,0
|
|
20230619,180700,66105015000,300500,300500,300500,300500,0
|
|
20230619,180600,66105015000,300500,300500,300500,300500,0
|
|
20230619,180500,66105015000,300500,300500,300500,300500,0
|
|
20230619,180400,66105015000,300500,300500,300500,300500,0
|
|
20230619,180300,66105015000,300500,300500,300500,300500,0
|
|
20230619,180200,66105015000,300500,300500,300500,300500,0
|
|
20230619,180100,66105015000,300500,300500,300500,300500,0
|
|
20230619,180000,66105015000,300500,300500,300500,300500,0
|
|
20230619,175900,66105015000,300500,300500,300500,300500,0
|
|
20230619,175800,66105015000,300500,300500,300500,300500,0
|
|
20230619,175700,66105015000,300500,300500,300500,300500,0
|
|
20230619,175600,66105015000,300500,300500,300500,300500,0
|
|
20230619,175500,66105015000,300500,300500,300500,300500,0
|
|
20230619,175400,66105015000,300500,300500,300500,300500,0
|
|
20230619,175300,66105015000,300500,300500,300500,300500,5561
|
|
20230619,175200,66105015000,300500,300500,300500,300500,0
|
|
20230619,175100,66105015000,300500,300500,300500,300500,0
|
|
20230619,175000,66105015000,300500,300500,300500,300500,0
|
|
20230619,174900,66105015000,300500,300500,300500,300500,0
|
|
20230619,174800,66105015000,300500,300500,300500,300500,0
|
|
20230619,174700,66105015000,300500,300500,300500,300500,0
|
|
20230619,174600,66105015000,300500,300500,300500,300500,0
|
|
20230619,174500,66105015000,300500,300500,300500,300500,0
|
|
20230619,174400,66105015000,300500,300500,300500,300500,0
|
|
20230619,174300,66105015000,300500,300500,300500,300500,0
|
|
20230619,174200,66105015000,300500,300500,300500,300500,0
|
|
20230619,174100,66105015000,300500,300500,300500,300500,0
|
|
20230619,174000,66105015000,300500,300500,300500,300500,0
|
|
20230619,173900,66105015000,300500,300500,300500,300500,0
|
|
20230619,173800,66105015000,300500,300500,300500,300500,0
|
|
20230619,173700,66105015000,300500,300500,300500,300500,0
|
|
20230619,173600,66105015000,300500,300500,300500,300500,0
|
|
20230619,173500,66105015000,300500,300500,300500,300500,0
|
|
20230619,173400,66105015000,300500,300500,300500,300500,0
|
|
20230619,173300,66105015000,300500,300500,300500,300500,0
|
|
20230619,173200,66105015000,300500,300500,300500,300500,0
|
|
20230619,173100,66105015000,300500,300500,300500,300500,0
|
|
20230619,173000,66105015000,300500,300500,300500,300500,0
|
|
20230619,172900,66105015000,300500,300500,300500,300500,0
|
|
20230619,172800,66105015000,300500,300500,300500,300500,0
|
|
20230619,172700,66105015000,300500,300500,300500,300500,0
|
|
20230619,172600,66105015000,300500,300500,300500,300500,0
|
|
20230619,172500,66105015000,300500,300500,300500,300500,0
|
|
20230619,172400,66105015000,300500,300500,300500,300500,0
|
|
20230619,172300,66105015000,300500,300500,300500,300500,5561
|
|
20230619,172200,66105015000,300500,300500,300500,300500,0
|
|
20230619,172100,66105015000,300500,300500,300500,300500,0
|
|
20230619,172000,66105015000,300500,300500,300500,300500,0
|
|
20230619,171900,66105015000,300500,300500,300500,300500,0
|
|
20230619,171800,66105015000,300500,300500,300500,300500,0
|
|
20230619,171700,66105015000,300500,300500,300500,300500,0
|
|
20230619,171600,66105015000,300500,300500,300500,300500,0
|
|
20230619,171500,66105015000,300500,300500,300500,300500,0
|
|
20230619,171400,66105015000,300500,300500,300500,300500,0
|
|
20230619,171300,66105015000,300500,300500,300500,300500,0
|
|
20230619,171200,66105015000,300500,300500,300500,300500,0
|
|
20230619,171100,66105015000,300500,300500,300500,300500,0
|
|
20230619,171000,66105015000,300500,300500,300500,300500,0
|
|
20230619,170900,66105015000,300500,300500,300500,300500,0
|
|
20230619,170800,66105015000,300500,300500,300500,300500,0
|
|
20230619,170700,66105015000,300500,300500,300500,300500,0
|
|
20230619,170600,66105015000,300500,300500,300500,300500,0
|
|
20230619,170500,66105015000,300500,300500,300500,300500,0
|
|
20230619,170400,66105015000,300500,300500,300500,300500,0
|
|
20230619,170300,66105015000,300500,300500,300500,300500,0
|
|
20230619,170200,66105015000,300500,300500,300500,300500,0
|
|
20230619,170100,66105015000,300500,300500,300500,300500,0
|
|
20230619,170000,66105015000,300500,300500,300500,300500,0
|
|
20230619,165900,66105015000,300500,300500,300500,300500,0
|
|
20230619,165800,66105015000,300500,300500,300500,300500,0
|
|
20230619,165700,66105015000,300500,300500,300500,300500,0
|
|
20230619,165600,66105015000,300500,300500,300500,300500,0
|
|
20230619,165500,66105015000,300500,300500,300500,300500,0
|
|
20230619,165400,66105015000,300500,300500,300500,300500,0
|
|
20230619,165300,66105015000,300500,300500,300500,300500,5561
|
|
20230619,165200,66105015000,300500,300500,300500,300500,0
|
|
20230619,165100,66105015000,300500,300500,300500,300500,0
|
|
20230619,165000,66105015000,300500,300500,300500,300500,0
|
|
20230619,164900,66105015000,300500,300500,300500,300500,0
|
|
20230619,164800,66105015000,300500,300500,300500,300500,0
|
|
20230619,164700,66105015000,300500,300500,300500,300500,0
|
|
20230619,164600,66105015000,300500,300500,300500,300500,0
|
|
20230619,164500,66105015000,300500,300500,300500,300500,0
|
|
20230619,164400,66105015000,300500,300500,300500,300500,0
|
|
20230619,164300,66105015000,300500,300500,300500,300500,0
|
|
20230619,164200,66105015000,300500,300500,300500,300500,0
|
|
20230619,164100,66105015000,300500,300500,300500,300500,0
|
|
20230619,164000,66105015000,300500,300500,300500,300500,0
|
|
20230619,163900,66105015000,300500,300500,300500,300500,0
|
|
20230619,163800,66105015000,300500,300500,300500,300500,0
|
|
20230619,163700,66105015000,300500,300500,300500,300500,0
|
|
20230619,163600,66105015000,300500,300500,300500,300500,0
|
|
20230619,163500,66105015000,300500,300500,300500,300500,0
|
|
20230619,163400,66105015000,300500,300500,300500,300500,0
|
|
20230619,163300,66105015000,300500,300500,300500,300500,0
|
|
20230619,163200,66105015000,300500,300500,300500,300500,0
|
|
20230619,163100,66105015000,300500,300500,300500,300500,0
|
|
20230619,163000,66105015000,300500,300500,300500,300500,0
|
|
20230619,162900,66105015000,300500,300500,300500,300500,0
|
|
20230619,162800,66105015000,300500,300500,300500,300500,0
|
|
20230619,162700,66105015000,300500,300500,300500,300500,0
|
|
20230619,162600,66105015000,300500,300500,300500,300500,0
|
|
20230619,162500,66105015000,300500,300500,300500,300500,0
|
|
20230619,162400,66105015000,300500,300500,300500,300500,0
|
|
20230619,162300,66105015000,300500,300500,300500,300500,5561
|
|
20230619,162200,66105015000,300500,300500,300500,300500,0
|
|
20230619,162100,66105015000,300500,300500,300500,300500,0
|
|
20230619,162000,66105015000,300500,300500,300500,300500,0
|
|
20230619,161900,66105015000,300500,300500,300500,300500,0
|
|
20230619,161800,66105015000,300500,300500,300500,300500,0
|
|
20230619,161700,66105015000,300500,300500,300500,300500,0
|
|
20230619,161600,66105015000,300500,300500,300500,300500,0
|
|
20230619,161500,66105015000,300500,300500,300500,300500,0
|
|
20230619,161400,66105015000,300500,300500,300500,300500,0
|
|
20230619,161300,66105015000,300500,300500,300500,300500,0
|
|
20230619,161200,66105015000,300500,300500,300500,300500,0
|
|
20230619,161100,66105015000,300500,300500,300500,300500,0
|
|
20230619,161000,66105015000,300500,300500,300500,300500,0
|
|
20230619,160900,66105015000,300500,300500,300500,300500,0
|
|
20230619,160800,66105015000,300500,300500,300500,300500,0
|
|
20230619,160700,66105015000,300500,300500,300500,300500,0
|
|
20230619,160600,66105015000,300500,300500,300500,300500,0
|
|
20230619,160500,66105015000,300500,300500,300500,300500,0
|
|
20230619,160400,66105015000,300500,300500,300500,300500,0
|
|
20230619,160300,66105015000,300500,300500,300500,300500,0
|
|
20230619,160200,66105015000,300500,300500,300500,300500,0
|
|
20230619,160100,66105015000,300500,300500,300500,300500,0
|
|
20230619,160000,66105015000,300500,300500,300500,300500,0
|
|
20230619,155900,66105015000,300500,300500,300500,300500,0
|
|
20230619,155800,66105015000,300500,300500,300500,300500,0
|
|
20230619,155700,66105015000,300500,300500,300500,300500,0
|
|
20230619,155600,66105015000,300500,300500,300500,300500,0
|
|
20230619,155500,66105015000,300500,300500,300500,300500,0
|
|
20230619,155400,66105015000,300500,300500,300500,300500,0
|
|
20230619,155300,66105015000,300500,300500,300500,300500,5561
|
|
20230619,155200,66105015000,300500,300500,300500,300500,0
|
|
20230619,155100,66105015000,300500,300500,300500,300500,0
|
|
20230619,155000,66105015000,300500,300500,300500,300500,0
|
|
20230619,154900,66105015000,300500,300500,300500,300500,0
|
|
20230619,154800,66105015000,300500,300500,300500,300500,0
|
|
20230619,154700,66105015000,300500,300500,300500,300500,0
|
|
20230619,154600,66105015000,300500,300500,300500,300500,0
|
|
20230619,154500,66105015000,300500,300500,300500,300500,0
|
|
20230619,154400,66105015000,300500,300500,300500,300500,0
|
|
20230619,154300,66105015000,300500,300500,300500,300500,0
|
|
20230619,154200,66105015000,300500,300500,300500,300500,0
|
|
20230619,154100,66105015000,300500,300500,300500,300500,0
|
|
20230619,154000,66105015000,300500,300500,300500,300500,0
|
|
20230619,153900,66105015000,300500,300500,300500,300500,0
|
|
20230619,153800,66105015000,300500,300500,300500,300500,0
|
|
20230619,153700,66105015000,300500,300500,300500,300500,0
|
|
20230619,153600,66105015000,300500,300500,300500,300500,0
|
|
20230619,153500,66105015000,300500,300500,300500,300500,0
|
|
20230619,153400,66105015000,300500,300500,300500,300500,0
|
|
20230619,153300,66105015000,300500,300500,300500,300500,0
|
|
20230619,153200,66105015000,300500,300500,300500,300500,0
|
|
20230619,153100,66105015000,300500,300500,300500,300500,0
|
|
20230619,153000,66105015000,300500,300500,300500,300500,5561
|
|
20230619,152900,64433934500,299500,299500,299500,299500,0
|
|
20230619,152800,64433934500,299500,299500,299500,299500,0
|
|
20230619,152700,64433934500,299500,299500,299500,299500,0
|
|
20230619,152600,64433934500,299500,299500,299500,299500,0
|
|
20230619,152500,64433934500,299500,299500,299500,299500,0
|
|
20230619,152400,64433934500,299500,299500,299500,299500,0
|
|
20230619,152300,64433934500,299500,299500,299500,299500,0
|
|
20230619,152200,64433934500,299500,299500,299500,299500,0
|
|
20230619,152100,64433934500,299500,299500,299500,299500,0
|
|
20230619,152000,64433934500,299500,299500,299500,299500,0
|
|
20230619,151900,64433934500,299500,301000,301000,299500,859
|
|
20230619,151800,64175992000,300000,300000,301500,300000,1336
|
|
20230619,151700,63774187000,300000,301500,301500,300000,2107
|
|
20230619,151600,63140166500,301500,301500,301500,301000,837
|
|
20230619,151500,62887994500,301500,301500,301500,300500,1039
|
|
20230619,151400,62575254500,301000,301000,301500,300500,1311
|
|
20230619,151300,62180528500,301000,301000,301000,300500,796
|
|
20230619,151200,61941110500,301000,301000,301000,300500,899
|
|
20230619,151100,61670724500,301000,301000,301000,300500,1036
|
|
20230619,151000,61359166500,301000,301000,301000,300500,1057
|
|
20230619,150900,61041340500,300500,301000,301000,300500,1190
|
|
20230619,150800,60683492000,301000,301000,301000,300500,898
|
|
20230619,150700,60413404500,301000,301500,301500,300500,1187
|
|
20230619,150600,60056168000,301500,301000,301500,301000,2602
|
|
20230619,150500,59272710000,301000,301000,301000,300500,1135
|
|
20230619,150400,58931335000,301000,300500,301000,300000,1593
|
|
20230619,150300,58452405500,301000,299500,301000,299500,5105
|
|
20230619,150200,56919613000,299500,300000,300000,299500,406
|
|
20230619,150100,56797897500,299500,300000,300000,299500,560
|
|
20230619,150000,56630053000,299500,300000,300000,299500,618
|
|
20230619,145900,56444842000,300000,300000,300000,299500,448
|
|
20230619,145800,56310464000,300000,300000,300000,299500,289
|
|
20230619,145700,56223773500,300000,299500,300000,299500,340
|
|
20230619,145600,56121856000,299500,300000,300000,299500,169
|
|
20230619,145500,56071166500,300000,299000,300000,299000,2174
|
|
20230619,145400,55419983500,299500,299000,299500,299000,230
|
|
20230619,145300,55351109500,299000,299500,299500,299000,143
|
|
20230619,145200,55308294000,299500,299500,299500,299000,41
|
|
20230619,145100,55296023500,299500,299000,299500,299000,101
|
|
20230619,145000,55265786500,299500,299000,299500,299000,73
|
|
20230619,144900,55243931500,299000,299500,299500,299000,70
|
|
20230619,144800,55222990000,299000,299500,299500,299000,59
|
|
20230619,144700,55205329000,299000,299000,299500,299000,59
|
|
20230619,144600,55187667000,299000,299500,299500,299000,308
|
|
20230619,144500,55095530500,299000,299000,299500,299000,84
|
|
20230619,144400,55070382000,299000,299500,299500,299000,69
|
|
20230619,144300,55049725500,299000,299000,299500,299000,100
|
|
20230619,144200,55019789000,299000,299000,299500,299000,161
|
|
20230619,144100,54971624500,299500,299500,299500,299000,129
|
|
20230619,144000,54933037500,299000,299500,299500,299000,73
|
|
20230619,143900,54911195000,299000,299500,299500,299000,92
|
|
20230619,143800,54883651500,299500,299500,299500,299000,67
|
|
20230619,143700,54863596000,299500,299500,299500,299000,38
|
|
20230619,143600,54852223000,299000,299500,299500,299000,65
|
|
20230619,143500,54832772500,299500,300000,300000,299000,304
|
|
20230619,143400,54741710000,299500,300000,300000,299000,648
|
|
20230619,143300,54547643000,299500,300000,300000,299500,208
|
|
20230619,143200,54485328000,300000,299500,300000,299000,1379
|
|
20230619,143100,54072317000,299500,299000,299500,299000,71
|
|
20230619,143000,54051075000,299500,299500,299500,299000,94
|
|
20230619,142900,54022954500,299500,299500,299500,299000,44
|
|
20230619,142800,54009781000,299000,299500,299500,299000,135
|
|
20230619,142700,53969360500,299000,299500,299500,299000,112
|
|
20230619,142600,53935833000,299000,299000,299500,299000,841
|
|
20230619,142500,53684365000,299000,299500,299500,299000,1587
|
|
20230619,142400,53209253000,299500,299000,299500,298500,969
|
|
20230619,142300,52919488500,299000,299000,299000,298500,504
|
|
20230619,142200,52768805000,299000,299000,299000,298500,48
|
|
20230619,142100,52754459500,299000,299000,299000,298500,133
|
|
20230619,142000,52714712000,299000,298000,299000,298000,586
|
|
20230619,141900,52539794500,298500,298500,298500,298000,133
|
|
20230619,141800,52500104500,298500,298500,298500,298000,71
|
|
20230619,141700,52478922500,298000,298000,298500,298000,81
|
|
20230619,141600,52454752500,298500,298500,298500,298000,96
|
|
20230619,141500,52426109000,298500,298500,298500,298000,180
|
|
20230619,141400,52372388000,298500,298500,298500,298000,106
|
|
20230619,141300,52340752000,298000,298500,298500,298000,130
|
|
20230619,141200,52301955500,298000,298500,298500,298000,145
|
|
20230619,141100,52258719000,298500,297500,298500,297500,576
|
|
20230619,141000,52087061500,298000,298000,298000,297500,76
|
|
20230619,140900,52064422500,298000,298000,298000,297500,81
|
|
20230619,140800,52040304500,297500,297500,298000,297500,68
|
|
20230619,140700,52020051000,298000,297500,298000,297500,59
|
|
20230619,140600,52002482000,297500,298000,298000,297500,85
|
|
20230619,140500,51977162500,297500,298000,298000,297500,73
|
|
20230619,140400,51955422000,298000,297500,298000,297500,76
|
|
20230619,140300,51932779000,297500,298000,298000,297500,137
|
|
20230619,140200,51892014000,298000,298000,298000,297500,56
|
|
20230619,140100,51875330000,298000,298000,298000,297500,41
|
|
20230619,140000,51863121000,297500,298000,298000,297500,167
|
|
20230619,135900,51813362500,297500,297000,298000,297000,491
|
|
20230619,135800,51667286500,297500,298000,298000,297500,686
|
|
20230619,135700,51463188500,298000,298000,298000,297500,51
|
|
20230619,135600,51448001500,297500,298000,298000,297500,67
|
|
20230619,135500,51428048000,298000,298000,298000,297500,55
|
|
20230619,135400,51411660000,298000,297500,298000,297500,72
|
|
20230619,135300,51390215000,298000,298000,298000,297500,119
|
|
20230619,135200,51354767000,297500,298000,298000,297500,256
|
|
20230619,135100,51278538000,298000,298000,298000,297000,600
|
|
20230619,135000,51100048500,298000,298000,298000,297500,66
|
|
20230619,134900,51080405500,297500,297500,298000,297500,341
|
|
20230619,134800,50978942500,297500,297500,298000,297500,184
|
|
20230619,134700,50924123000,298000,298000,298000,297500,593
|
|
20230619,134600,50747509500,298000,298000,298000,297500,126
|
|
20230619,134500,50709967000,298000,298000,298000,297500,39
|
|
20230619,134400,50698352000,298000,298000,298000,297500,477
|
|
20230619,134300,50556211000,297500,298000,298000,297500,414
|
|
20230619,134200,50432845500,297500,298000,298000,297500,33
|
|
20230619,134100,50423020000,297500,297500,298000,297500,71
|
|
20230619,134000,50401876500,298000,298000,298000,297500,41
|
|
20230619,133900,50389664000,298000,297500,298500,297500,917
|
|
20230619,133800,50116406000,298000,298000,298000,297500,63
|
|
20230619,133700,50097637500,298000,298000,298000,297500,36
|
|
20230619,133600,50086911500,298000,297500,298000,297500,53
|
|
20230619,133500,50071128000,297500,298500,298500,297500,1038
|
|
20230619,133400,49761789000,298500,298500,298500,298000,33
|
|
20230619,133300,49751942000,298500,298500,298500,298000,112
|
|
20230619,133200,49718515500,298500,298000,298500,297500,402
|
|
20230619,133100,49598699000,298000,298000,298000,297500,44
|
|
20230619,133000,49585595000,297500,297500,298000,297500,114
|
|
20230619,132900,49551656500,297500,298000,298000,297500,531
|
|
20230619,132800,49393426500,298000,297500,298000,297500,41
|
|
20230619,132700,49381220500,297500,298000,298000,297500,188
|
|
20230619,132600,49325240000,297500,297500,298000,297500,69
|
|
20230619,132500,49304686500,298000,298000,298000,297500,41
|
|
20230619,132400,49292473000,297500,297500,298000,297500,83
|
|
20230619,132300,49267771000,298000,298000,298000,297500,58
|
|
20230619,132200,49250495000,298000,297500,298000,297500,47
|
|
20230619,132100,49236495500,298000,298000,298000,297500,243
|
|
20230619,132000,49164143500,297500,298000,298000,297500,251
|
|
20230619,131900,49089400500,297500,298000,298000,297500,624
|
|
20230619,131800,48903710500,298000,297500,298000,297500,189
|
|
20230619,131700,48847450000,298000,298000,298000,297500,113
|
|
20230619,131600,48813778500,297500,298000,298000,297500,55
|
|
20230619,131500,48797391000,298000,298000,298000,297500,113
|
|
20230619,131400,48763722500,297500,298000,298000,297500,46
|
|
20230619,131300,48750024500,298000,297500,298000,297500,33
|
|
20230619,131200,48740193000,297500,298000,298500,297500,106
|
|
20230619,131100,48708605000,298500,298000,298500,298000,167
|
|
20230619,131000,48658835000,298000,298000,298000,297500,63
|
|
20230619,130900,48640069500,298000,298000,298000,297500,217
|
|
20230619,130800,48575411000,297500,298000,298000,297500,19
|
|
20230619,130700,48569751000,298000,298000,298000,297500,128
|
|
20230619,130600,48531609000,298000,298000,298500,298000,127
|
|
20230619,130500,48493749000,298500,298000,298500,298000,42
|
|
20230619,130400,48481225000,298500,298500,298500,298000,66
|
|
20230619,130300,48461531000,298500,298000,298500,297500,51
|
|
20230619,130200,48446322500,298000,298500,298500,298000,256
|
|
20230619,130100,48370023000,298000,298000,298500,298000,69
|
|
20230619,130000,48349454000,298500,298000,298500,298000,297
|
|
20230619,125900,48260942500,298000,298000,298000,297500,142
|
|
20230619,125800,48218627000,298000,297500,298000,297500,213
|
|
20230619,125700,48155172500,297500,298000,298000,297500,76
|
|
20230619,125600,48132554500,298000,298000,298000,297500,105
|
|
20230619,125500,48101265000,298000,298500,298500,297500,1081
|
|
20230619,125400,47779121000,298500,298000,298500,298000,61
|
|
20230619,125300,47760939000,298000,298500,298500,298000,44
|
|
20230619,125200,47747819000,298500,298500,298500,298000,57
|
|
20230619,125100,47730807000,298500,298500,298500,298000,42
|
|
20230619,125000,47718271500,298500,298500,298500,298000,67
|
|
20230619,124900,47698292500,298500,298500,298500,298000,1240
|
|
20230619,124800,47328760000,298500,298500,298500,298000,84
|
|
20230619,124700,47303703500,298000,298500,298500,298000,49
|
|
20230619,124600,47289085500,298500,298500,298500,298000,101
|
|
20230619,124500,47258939000,298500,298500,298500,298000,917
|
|
20230619,124400,46985217500,299000,299000,299000,298500,112
|
|
20230619,124300,46951748500,299000,299000,299000,298500,75
|
|
20230619,124200,46929326000,299000,298500,299000,298500,208
|
|
20230619,124100,46867141500,298500,299000,299000,298500,39
|
|
20230619,124000,46855494500,299000,299000,299000,298500,104
|
|
20230619,123900,46824412000,299000,299000,299000,298500,77
|
|
20230619,123800,46801397000,299000,299000,299000,298500,204
|
|
20230619,123700,46740407000,299000,299000,299000,298500,67
|
|
20230619,123600,46720382500,299000,299000,299000,298500,83
|
|
20230619,123500,46695568000,299000,299000,299000,298500,73
|
|
20230619,123400,46673756500,299000,299000,299000,299000,159
|
|
20230619,123300,46626215500,299000,298500,299000,298500,75
|
|
20230619,123200,46603801500,299000,299000,299000,298500,176
|
|
20230619,123100,46551181000,299000,299000,299000,298500,12
|
|
20230619,123000,46547594500,299000,299000,299000,298500,56
|
|
20230619,122900,46530858500,299000,299000,299000,298500,66
|
|
20230619,122800,46511136000,299000,299000,299000,298500,163
|
|
20230619,122700,46462465000,298500,299000,299000,298500,58
|
|
20230619,122600,46445131000,299000,299000,299000,298500,36
|
|
20230619,122500,46434376000,299000,299000,299000,298500,55
|
|
20230619,122400,46417933500,299000,299000,299000,298500,57
|
|
20230619,122300,46400895500,299000,298500,299000,298500,167
|
|
20230619,122200,46351019000,299000,299000,299000,298500,57
|
|
20230619,122100,46333977500,299000,299000,299000,298500,102
|
|
20230619,122000,46303484500,299000,299000,299000,298500,31
|
|
20230619,121900,46294220500,298500,298500,299000,298500,35
|
|
20230619,121800,46283758000,299000,299000,299000,298500,190
|
|
20230619,121700,46226970000,299000,299000,299000,298500,86
|
|
20230619,121600,46201256500,299000,299000,299000,299000,88
|
|
20230619,121500,46174944500,299000,299000,299000,298500,1157
|
|
20230619,121400,45829015500,299000,299000,299000,298500,98
|
|
20230619,121300,45799742000,298500,299000,299000,298500,25
|
|
20230619,121200,45792267500,299000,298500,299000,298500,72
|
|
20230619,121100,45770758000,298500,299000,299000,298500,65
|
|
20230619,121000,45751342500,299000,299000,299000,298500,31
|
|
20230619,120900,45742075500,299000,299000,299000,298500,128
|
|
20230619,120800,45703806000,299000,299500,299500,299000,778
|
|
20230619,120700,45471180000,299500,299500,299500,299000,73
|
|
20230619,120600,45449317500,299500,299500,299500,299000,68
|
|
20230619,120500,45428961500,299500,299500,299500,299000,16
|
|
20230619,120400,45424172500,299500,299500,299500,299000,79
|
|
20230619,120300,45400522500,299000,299000,299500,299000,67
|
|
20230619,120200,45380476500,299500,299500,299500,299000,93
|
|
20230619,120100,45352635500,299500,299500,299500,299000,283
|
|
20230619,120000,45267908000,299500,300000,300000,299000,130
|
|
20230619,115900,45228974500,300000,300000,300000,299000,298
|
|
20230619,115800,45139712000,300000,299500,300000,299500,538
|
|
20230619,115700,44978578000,299500,299500,299500,299000,260
|
|
20230619,115600,44900718000,299500,299500,299500,299500,35
|
|
20230619,115500,44890235500,300000,299500,300000,299000,1205
|
|
20230619,115400,44529367500,299500,299500,300000,299500,400
|
|
20230619,115300,44409375500,299500,299500,300000,299500,1060
|
|
20230619,115200,44091385000,300000,299500,300000,299500,64
|
|
20230619,115100,44072199000,300000,300000,300000,299500,1782
|
|
20230619,115000,43537611000,300000,299500,300000,299000,113
|
|
20230619,114900,43503763500,299500,299500,299500,299000,258
|
|
20230619,114800,43426496500,299500,299500,299500,299000,65
|
|
20230619,114700,43407033000,299500,298500,299500,298500,1612
|
|
20230619,114600,42924585500,299000,299500,299500,299000,629
|
|
20230619,114500,42736471000,299500,299500,299500,299000,87
|
|
20230619,114400,42710423500,299500,299500,299500,299000,46
|
|
20230619,114300,42696652500,299000,299500,299500,299000,128
|
|
20230619,114200,42658347000,299500,299500,299500,299000,60
|
|
20230619,114100,42640386000,299000,299500,299500,299000,1003
|
|
20230619,114000,42340000500,299500,299000,299500,299000,295
|
|
20230619,113900,42251788000,298500,298500,299000,298500,1279
|
|
20230619,113800,41869377000,298500,299000,299000,298500,154
|
|
20230619,113700,41823392500,299000,298500,299000,298500,132
|
|
20230619,113600,41783968000,299000,298500,299000,298500,148
|
|
20230619,113500,41739751500,298500,299000,299000,298500,117
|
|
20230619,113400,41704777500,299000,298500,299000,298000,802
|
|
20230619,113300,41465376500,298500,298500,298500,298000,245
|
|
20230619,113200,41392246500,298500,298500,298500,298000,68
|
|
20230619,113100,41371949000,298500,298000,298500,298000,100
|
|
20230619,113000,41342140000,298000,298500,298500,298000,81
|
|
20230619,112900,41317979500,298500,298000,298500,297500,431
|
|
20230619,112800,41189528000,297500,298000,298000,297500,66
|
|
20230619,112700,41169878000,298000,298000,298000,297500,30
|
|
20230619,112600,41160943000,298000,298500,298500,297500,1161
|
|
20230619,112500,40815019000,298500,298500,298500,298000,48
|
|
20230619,112400,40800697000,298500,298500,298500,298000,106
|
|
20230619,112300,40769066500,298000,298500,298500,298000,177
|
|
20230619,112200,40716272500,298500,298500,298500,298500,43
|
|
20230619,112100,40703437000,298500,298500,298500,298000,61
|
|
20230619,112000,40685239500,298500,298500,298500,298000,40
|
|
20230619,111900,40673304000,298500,298500,298500,298500,58
|
|
20230619,111800,40655991000,298500,298500,298500,298000,83
|
|
20230619,111700,40631221500,298500,298500,298500,298000,174
|
|
20230619,111600,40579333500,298500,298000,298500,298000,39
|
|
20230619,111500,40567698500,298500,298500,298500,298000,79
|
|
20230619,111400,40544134000,298500,298500,298500,298000,42
|
|
20230619,111300,40531599000,298000,298000,298500,297500,195
|
|
20230619,111200,40473478000,298000,298000,298000,297500,287
|
|
20230619,111100,40387988000,298000,298000,298000,297500,560
|
|
20230619,111000,40221386000,298000,298000,298000,297500,177
|
|
20230619,110900,40168684000,298000,297500,298500,297500,161
|
|
20230619,110800,40120710500,298000,298000,298500,297500,838
|
|
20230619,110700,39870970000,298000,298000,298000,297500,56
|
|
20230619,110600,39854283500,298000,298000,298000,297500,86
|
|
20230619,110500,39828659500,297500,297500,298000,297500,141
|
|
20230619,110400,39786696000,298000,298000,298000,297500,770
|
|
20230619,110300,39557237000,298000,298000,298000,297500,60
|
|
20230619,110200,39539372000,298000,298000,298000,297500,50
|
|
20230619,110100,39524487500,298000,298000,298000,297500,86
|
|
20230619,110000,39498870000,298000,298000,298000,297500,76
|
|
20230619,105900,39476229500,298000,298000,298000,297500,53
|
|
20230619,105800,39460443500,297500,298000,298000,297500,76
|
|
20230619,105700,39437811500,298000,298000,298000,297500,90
|
|
20230619,105600,39411007500,298000,298000,298000,297500,49
|
|
20230619,105500,39396406500,298000,298000,298000,297500,28
|
|
20230619,105400,39388068000,298000,298000,298000,297500,53
|
|
20230619,105300,39372281000,298000,298000,298000,297500,25
|
|
20230619,105200,39364832500,298000,298000,298000,297500,58
|
|
20230619,105100,39347552500,298000,298000,298500,297000,2363
|
|
20230619,105000,38644086000,298500,298500,298500,298000,161
|
|
20230619,104900,38596069000,298500,298000,298500,298000,161
|
|
20230619,104800,38548068500,298500,298500,298500,298000,127
|
|
20230619,104700,38510210500,298500,298500,298500,298000,221
|
|
20230619,104600,38444321000,298500,298500,298500,298000,128
|
|
20230619,104500,38406163000,298500,298500,299000,298000,470
|
|
20230619,104400,38265949000,299000,298500,299000,298000,586
|
|
20230619,104300,38091016000,298500,298000,298500,297500,112
|
|
20230619,104200,38057601500,298000,298000,298000,297500,324
|
|
20230619,104100,37961055500,298000,298000,298000,297500,95
|
|
20230619,104000,37932753000,298000,297500,298000,297500,117
|
|
20230619,103900,37897901500,298000,298000,298500,297500,454
|
|
20230619,103800,37762736500,298000,297500,298500,297500,2126
|
|
20230619,103700,37129811000,297500,296000,297500,296000,756
|
|
20230619,103600,36905395000,296500,296500,296500,296000,105
|
|
20230619,103500,36874284500,296000,296000,296000,295500,803
|
|
20230619,103400,36636615500,295500,295500,296000,295500,169
|
|
20230619,103300,36586666000,295000,296000,296000,295000,253
|
|
20230619,103200,36511855000,295500,295500,296000,295500,1175
|
|
20230619,103100,36164629000,295500,295500,296000,295500,280
|
|
20230619,103000,36081758500,295500,295500,296000,295000,305
|
|
20230619,102900,35991610500,295500,296000,296500,295000,2597
|
|
20230619,102800,35223818000,296500,296500,296500,296000,38
|
|
20230619,102700,35212560500,296500,296500,296500,296000,78
|
|
20230619,102600,35189450000,296500,296500,296500,296000,191
|
|
20230619,102500,35132833500,296500,296500,296500,296000,288
|
|
20230619,102400,35047531000,296500,297000,297000,296500,399
|
|
20230619,102300,34929222000,297000,297000,297000,296500,73
|
|
20230619,102200,34907542000,296500,296500,297000,296500,137
|
|
20230619,102100,34866905500,296500,297000,297000,296500,187
|
|
20230619,102000,34811438000,296500,296500,297000,296500,461
|
|
20230619,101900,34674676500,296500,296500,297000,296000,745
|
|
20230619,101800,34453765500,296500,296500,296500,296000,361
|
|
20230619,101700,34346887000,296500,296000,296500,296000,287
|
|
20230619,101600,34261888500,296000,296000,296500,295500,237
|
|
20230619,101500,34191730000,296500,296500,296500,296000,1375
|
|
20230619,101400,33784685000,296500,296500,296500,296000,326
|
|
20230619,101300,33688144000,296500,296000,296500,296000,217
|
|
20230619,101200,33623884500,296500,296500,296500,296500,116
|
|
20230619,101100,33589490500,296500,296000,296500,296000,125
|
|
20230619,101000,33552466500,296500,296500,296500,296000,273
|
|
20230619,100900,33471623000,296500,296000,296500,296000,207
|
|
20230619,100800,33410309500,296500,296500,297000,296000,350
|
|
20230619,100700,33306621500,296500,296500,296500,296000,257
|
|
20230619,100600,33230453500,296500,297000,297000,296500,538
|
|
20230619,100500,33070914000,297000,297000,297000,296500,165
|
|
20230619,100400,33021950000,296500,296500,297000,296000,474
|
|
20230619,100300,32881406500,296500,296500,296500,296000,223
|
|
20230619,100200,32815311000,296500,296500,296500,296000,215
|
|
20230619,100100,32751583500,296500,296000,296500,295500,348
|
|
20230619,100000,32648549500,296000,296000,296000,295500,715
|
|
20230619,095900,32436953000,295500,296000,296500,295500,1297
|
|
20230619,095800,32053225500,296000,296000,296500,296000,417
|
|
20230619,095700,31929778500,296000,295500,296500,295500,796
|
|
20230619,095600,31694284500,296000,295500,296000,295500,331
|
|
20230619,095500,31596387500,296000,296000,296000,295500,273
|
|
20230619,095400,31515690000,295500,297000,297000,295500,2835
|
|
20230619,095300,30676161000,296500,296500,297000,296500,376
|
|
20230619,095200,30564655000,297000,297000,297000,296500,338
|
|
20230619,095100,30464406000,297000,297500,297500,296500,1312
|
|
20230619,095000,30074758500,297500,297500,298000,297000,291
|
|
20230619,094900,29988198000,297500,298000,298000,297500,446
|
|
20230619,094800,29855434000,298000,297500,298000,297500,500
|
|
20230619,094700,29706678000,297500,298500,298500,297500,1124
|
|
20230619,094600,29372043500,298000,297500,298000,297500,1063
|
|
20230619,094500,29055389500,297500,297500,297500,297000,167
|
|
20230619,094400,29005719000,297500,298000,298000,297000,787
|
|
20230619,094300,28771762000,298000,298000,298000,297500,50
|
|
20230619,094200,28756869500,298000,297500,298000,297000,386
|
|
20230619,094100,28642042500,297000,297000,297000,296500,647
|
|
20230619,094000,28449887000,297000,296500,297000,296500,279
|
|
20230619,093900,28367143000,297000,296500,297000,296500,578
|
|
20230619,093800,28195614500,296500,297000,297000,296000,724
|
|
20230619,093700,27980968000,297000,297000,297000,296500,686
|
|
20230619,093600,27777555500,297000,297000,297000,296500,787
|
|
20230619,093500,27544137500,296500,298000,298000,296500,1847
|
|
20230619,093400,26995739500,298000,297500,298500,297500,1180
|
|
20230619,093300,26644542500,298000,297500,298000,297500,453
|
|
20230619,093200,26509562000,298000,299500,299500,297500,418
|
|
20230619,093100,26384892000,299500,299500,299500,299000,197
|
|
20230619,093000,26325945500,299500,299000,299500,298000,3727
|
|
20230619,092900,25213671500,299500,298500,299500,298500,1289
|
|
20230619,092800,24828121500,299000,298500,299000,298000,584
|
|
20230619,092700,24653600000,298500,297500,298500,297500,844
|
|
20230619,092600,24402047000,298000,297500,298000,297000,364
|
|
20230619,092500,24293687000,297000,298000,298000,297000,2485
|
|
20230619,092400,23554275500,298000,298000,298500,298000,633
|
|
20230619,092300,23365591500,298500,298000,298500,298000,642
|
|
20230619,092200,23174215000,298000,298000,298500,298000,831
|
|
20230619,092100,22926524000,298500,299500,299500,298000,2072
|
|
20230619,092000,22307905000,299000,299500,299500,299000,387
|
|
20230619,091900,22192148500,299000,299500,299500,299000,638
|
|
20230619,091800,22001179000,299500,300000,300000,299000,2336
|
|
20230619,091700,21302106000,300000,301000,301000,299500,1348
|
|
20230619,091600,20897606000,300500,301000,301500,300000,2404
|
|
20230619,091500,20174305500,301000,301000,301500,300000,2608
|
|
20230619,091400,19390758000,300500,303500,303500,300500,2648
|
|
20230619,091300,18591441000,303000,303000,303500,302500,2821
|
|
20230619,091200,17737179500,303000,303500,303500,302500,1833
|
|
20230619,091100,17182014000,303000,302500,304000,302500,1711
|
|
20230619,091000,16663024500,302000,304500,304500,301000,5633
|
|
20230619,090900,14957444500,304500,304500,305000,304000,2022
|
|
20230619,090800,14342092000,305000,304500,306500,304000,10837
|
|
20230619,090700,11031022500,304500,303500,305000,303000,5887
|
|
20230619,090600,9239835500,303500,304000,304500,303500,2475
|
|
20230619,090500,8487627000,304000,302500,304500,302500,6010
|
|
20230619,090400,6664155000,303000,300500,303000,300500,6824
|
|
20230619,090300,4605033000,301000,301000,301000,300000,2728
|
|
20230619,090200,3785076000,300500,300000,301000,299500,2690
|
|
20230619,090100,2977259000,300000,301000,301000,299500,3956
|
|
20230619,090000,1789569500,300500,298500,301500,298500,5910
|