893 lines
51 KiB
CSV
893 lines
51 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230621,235000,69649497500,296500,296500,296500,296500,9017
|
|
20230621,234900,69649497500,296500,296500,296500,296500,0
|
|
20230621,234800,69649497500,296500,296500,296500,296500,0
|
|
20230621,234700,69649497500,296500,296500,296500,296500,0
|
|
20230621,234600,69649497500,296500,296500,296500,296500,0
|
|
20230621,234500,69649497500,296500,296500,296500,296500,0
|
|
20230621,234400,69649497500,296500,296500,296500,296500,0
|
|
20230621,234300,69649497500,296500,296500,296500,296500,0
|
|
20230621,234200,69649497500,296500,296500,296500,296500,0
|
|
20230621,234100,69649497500,296500,296500,296500,296500,0
|
|
20230621,234000,69649497500,296500,296500,296500,296500,0
|
|
20230621,233900,69649497500,296500,296500,296500,296500,0
|
|
20230621,233800,69649497500,296500,296500,296500,296500,0
|
|
20230621,233700,69649497500,296500,296500,296500,296500,0
|
|
20230621,233600,69649497500,296500,296500,296500,296500,0
|
|
20230621,233500,69649497500,296500,296500,296500,296500,0
|
|
20230621,233400,69649497500,296500,296500,296500,296500,0
|
|
20230621,233300,69649497500,296500,296500,296500,296500,0
|
|
20230621,233200,69649497500,296500,296500,296500,296500,0
|
|
20230621,233100,69649497500,296500,296500,296500,296500,0
|
|
20230621,233000,69649497500,296500,296500,296500,296500,0
|
|
20230621,232900,69649497500,296500,296500,296500,296500,0
|
|
20230621,232800,69649497500,296500,296500,296500,296500,0
|
|
20230621,232700,69649497500,296500,296500,296500,296500,0
|
|
20230621,232600,69649497500,296500,296500,296500,296500,0
|
|
20230621,232500,69649497500,296500,296500,296500,296500,0
|
|
20230621,232400,69649497500,296500,296500,296500,296500,0
|
|
20230621,232300,69649497500,296500,296500,296500,296500,0
|
|
20230621,232200,69649497500,296500,296500,296500,296500,0
|
|
20230621,232100,69649497500,296500,296500,296500,296500,0
|
|
20230621,232000,69649497500,296500,296500,296500,296500,9017
|
|
20230621,231900,69649497500,296500,296500,296500,296500,0
|
|
20230621,231800,69649497500,296500,296500,296500,296500,0
|
|
20230621,231700,69649497500,296500,296500,296500,296500,0
|
|
20230621,231600,69649497500,296500,296500,296500,296500,0
|
|
20230621,231500,69649497500,296500,296500,296500,296500,0
|
|
20230621,231400,69649497500,296500,296500,296500,296500,0
|
|
20230621,231300,69649497500,296500,296500,296500,296500,0
|
|
20230621,231200,69649497500,296500,296500,296500,296500,0
|
|
20230621,231100,69649497500,296500,296500,296500,296500,0
|
|
20230621,231000,69649497500,296500,296500,296500,296500,0
|
|
20230621,230900,69649497500,296500,296500,296500,296500,0
|
|
20230621,230800,69649497500,296500,296500,296500,296500,0
|
|
20230621,230700,69649497500,296500,296500,296500,296500,0
|
|
20230621,230600,69649497500,296500,296500,296500,296500,0
|
|
20230621,230500,69649497500,296500,296500,296500,296500,0
|
|
20230621,230400,69649497500,296500,296500,296500,296500,0
|
|
20230621,230300,69649497500,296500,296500,296500,296500,0
|
|
20230621,230200,69649497500,296500,296500,296500,296500,0
|
|
20230621,230100,69649497500,296500,296500,296500,296500,0
|
|
20230621,230000,69649497500,296500,296500,296500,296500,0
|
|
20230621,225900,69649497500,296500,296500,296500,296500,0
|
|
20230621,225800,69649497500,296500,296500,296500,296500,0
|
|
20230621,225700,69649497500,296500,296500,296500,296500,0
|
|
20230621,225600,69649497500,296500,296500,296500,296500,0
|
|
20230621,225500,69649497500,296500,296500,296500,296500,0
|
|
20230621,225400,69649497500,296500,296500,296500,296500,0
|
|
20230621,225300,69649497500,296500,296500,296500,296500,0
|
|
20230621,225200,69649497500,296500,296500,296500,296500,0
|
|
20230621,225100,69649497500,296500,296500,296500,296500,0
|
|
20230621,225000,69649497500,296500,296500,296500,296500,9017
|
|
20230621,224900,69649497500,296500,296500,296500,296500,0
|
|
20230621,224800,69649497500,296500,296500,296500,296500,0
|
|
20230621,224700,69649497500,296500,296500,296500,296500,0
|
|
20230621,224600,69649497500,296500,296500,296500,296500,0
|
|
20230621,224500,69649497500,296500,296500,296500,296500,0
|
|
20230621,224400,69649497500,296500,296500,296500,296500,0
|
|
20230621,224300,69649497500,296500,296500,296500,296500,0
|
|
20230621,224200,69649497500,296500,296500,296500,296500,0
|
|
20230621,224100,69649497500,296500,296500,296500,296500,0
|
|
20230621,224000,69649497500,296500,296500,296500,296500,0
|
|
20230621,223900,69649497500,296500,296500,296500,296500,0
|
|
20230621,223800,69649497500,296500,296500,296500,296500,0
|
|
20230621,223700,69649497500,296500,296500,296500,296500,0
|
|
20230621,223600,69649497500,296500,296500,296500,296500,0
|
|
20230621,223500,69649497500,296500,296500,296500,296500,0
|
|
20230621,223400,69649497500,296500,296500,296500,296500,0
|
|
20230621,223300,69649497500,296500,296500,296500,296500,0
|
|
20230621,223200,69649497500,296500,296500,296500,296500,0
|
|
20230621,223100,69649497500,296500,296500,296500,296500,0
|
|
20230621,223000,69649497500,296500,296500,296500,296500,0
|
|
20230621,222900,69649497500,296500,296500,296500,296500,0
|
|
20230621,222800,69649497500,296500,296500,296500,296500,0
|
|
20230621,222700,69649497500,296500,296500,296500,296500,0
|
|
20230621,222600,69649497500,296500,296500,296500,296500,0
|
|
20230621,222500,69649497500,296500,296500,296500,296500,0
|
|
20230621,222400,69649497500,296500,296500,296500,296500,0
|
|
20230621,222300,69649497500,296500,296500,296500,296500,0
|
|
20230621,222200,69649497500,296500,296500,296500,296500,0
|
|
20230621,222100,69649497500,296500,296500,296500,296500,0
|
|
20230621,222000,69649497500,296500,296500,296500,296500,9017
|
|
20230621,221900,69649497500,296500,296500,296500,296500,0
|
|
20230621,221800,69649497500,296500,296500,296500,296500,0
|
|
20230621,221700,69649497500,296500,296500,296500,296500,0
|
|
20230621,221600,69649497500,296500,296500,296500,296500,0
|
|
20230621,221500,69649497500,296500,296500,296500,296500,0
|
|
20230621,221400,69649497500,296500,296500,296500,296500,0
|
|
20230621,221300,69649497500,296500,296500,296500,296500,0
|
|
20230621,221200,69649497500,296500,296500,296500,296500,0
|
|
20230621,221100,69649497500,296500,296500,296500,296500,0
|
|
20230621,221000,69649497500,296500,296500,296500,296500,0
|
|
20230621,220900,69649497500,296500,296500,296500,296500,0
|
|
20230621,220800,69649497500,296500,296500,296500,296500,0
|
|
20230621,220700,69649497500,296500,296500,296500,296500,0
|
|
20230621,220600,69649497500,296500,296500,296500,296500,0
|
|
20230621,220500,69649497500,296500,296500,296500,296500,0
|
|
20230621,220400,69649497500,296500,296500,296500,296500,0
|
|
20230621,220300,69649497500,296500,296500,296500,296500,0
|
|
20230621,220200,69649497500,296500,296500,296500,296500,0
|
|
20230621,220100,69649497500,296500,296500,296500,296500,0
|
|
20230621,220000,69649497500,296500,296500,296500,296500,0
|
|
20230621,215900,69649497500,296500,296500,296500,296500,0
|
|
20230621,215800,69649497500,296500,296500,296500,296500,0
|
|
20230621,215700,69649497500,296500,296500,296500,296500,0
|
|
20230621,215600,69649497500,296500,296500,296500,296500,0
|
|
20230621,215500,69649497500,296500,296500,296500,296500,0
|
|
20230621,215400,69649497500,296500,296500,296500,296500,0
|
|
20230621,215300,69649497500,296500,296500,296500,296500,0
|
|
20230621,215200,69649497500,296500,296500,296500,296500,0
|
|
20230621,215100,69649497500,296500,296500,296500,296500,0
|
|
20230621,215000,69649497500,296500,296500,296500,296500,9017
|
|
20230621,214900,69649497500,296500,296500,296500,296500,0
|
|
20230621,214800,69649497500,296500,296500,296500,296500,0
|
|
20230621,214700,69649497500,296500,296500,296500,296500,0
|
|
20230621,214600,69649497500,296500,296500,296500,296500,0
|
|
20230621,214500,69649497500,296500,296500,296500,296500,0
|
|
20230621,214400,69649497500,296500,296500,296500,296500,0
|
|
20230621,214300,69649497500,296500,296500,296500,296500,0
|
|
20230621,214200,69649497500,296500,296500,296500,296500,0
|
|
20230621,214100,69649497500,296500,296500,296500,296500,0
|
|
20230621,214000,69649497500,296500,296500,296500,296500,0
|
|
20230621,213900,69649497500,296500,296500,296500,296500,0
|
|
20230621,213800,69649497500,296500,296500,296500,296500,0
|
|
20230621,213700,69649497500,296500,296500,296500,296500,0
|
|
20230621,213600,69649497500,296500,296500,296500,296500,0
|
|
20230621,213500,69649497500,296500,296500,296500,296500,0
|
|
20230621,213400,69649497500,296500,296500,296500,296500,0
|
|
20230621,213300,69649497500,296500,296500,296500,296500,0
|
|
20230621,213200,69649497500,296500,296500,296500,296500,0
|
|
20230621,213100,69649497500,296500,296500,296500,296500,0
|
|
20230621,213000,69649497500,296500,296500,296500,296500,0
|
|
20230621,212900,69649497500,296500,296500,296500,296500,0
|
|
20230621,212800,69649497500,296500,296500,296500,296500,0
|
|
20230621,212700,69649497500,296500,296500,296500,296500,0
|
|
20230621,212600,69649497500,296500,296500,296500,296500,0
|
|
20230621,212500,69649497500,296500,296500,296500,296500,0
|
|
20230621,212400,69649497500,296500,296500,296500,296500,0
|
|
20230621,212300,69649497500,296500,296500,296500,296500,0
|
|
20230621,212200,69649497500,296500,296500,296500,296500,0
|
|
20230621,212100,69649497500,296500,296500,296500,296500,0
|
|
20230621,212000,69649497500,296500,296500,296500,296500,9017
|
|
20230621,211900,69649497500,296500,296500,296500,296500,0
|
|
20230621,211800,69649497500,296500,296500,296500,296500,0
|
|
20230621,211700,69649497500,296500,296500,296500,296500,0
|
|
20230621,211600,69649497500,296500,296500,296500,296500,0
|
|
20230621,211500,69649497500,296500,296500,296500,296500,0
|
|
20230621,211400,69649497500,296500,296500,296500,296500,0
|
|
20230621,211300,69649497500,296500,296500,296500,296500,0
|
|
20230621,211200,69649497500,296500,296500,296500,296500,0
|
|
20230621,211100,69649497500,296500,296500,296500,296500,0
|
|
20230621,211000,69649497500,296500,296500,296500,296500,0
|
|
20230621,210900,69649497500,296500,296500,296500,296500,0
|
|
20230621,210800,69649497500,296500,296500,296500,296500,0
|
|
20230621,210700,69649497500,296500,296500,296500,296500,0
|
|
20230621,210600,69649497500,296500,296500,296500,296500,0
|
|
20230621,210500,69649497500,296500,296500,296500,296500,0
|
|
20230621,210400,69649497500,296500,296500,296500,296500,0
|
|
20230621,210300,69649497500,296500,296500,296500,296500,0
|
|
20230621,210200,69649497500,296500,296500,296500,296500,0
|
|
20230621,210100,69649497500,296500,296500,296500,296500,0
|
|
20230621,210000,69649497500,296500,296500,296500,296500,0
|
|
20230621,205900,69649497500,296500,296500,296500,296500,0
|
|
20230621,205800,69649497500,296500,296500,296500,296500,0
|
|
20230621,205700,69649497500,296500,296500,296500,296500,0
|
|
20230621,205600,69649497500,296500,296500,296500,296500,0
|
|
20230621,205500,69649497500,296500,296500,296500,296500,0
|
|
20230621,205400,69649497500,296500,296500,296500,296500,0
|
|
20230621,205300,69649497500,296500,296500,296500,296500,0
|
|
20230621,205200,69649497500,296500,296500,296500,296500,0
|
|
20230621,205100,69649497500,296500,296500,296500,296500,0
|
|
20230621,205000,69649497500,296500,296500,296500,296500,9017
|
|
20230621,204900,69649497500,296500,296500,296500,296500,0
|
|
20230621,204800,69649497500,296500,296500,296500,296500,0
|
|
20230621,204700,69649497500,296500,296500,296500,296500,0
|
|
20230621,204600,69649497500,296500,296500,296500,296500,0
|
|
20230621,204500,69649497500,296500,296500,296500,296500,0
|
|
20230621,204400,69649497500,296500,296500,296500,296500,0
|
|
20230621,204300,69649497500,296500,296500,296500,296500,0
|
|
20230621,204200,69649497500,296500,296500,296500,296500,0
|
|
20230621,204100,69649497500,296500,296500,296500,296500,0
|
|
20230621,204000,69649497500,296500,296500,296500,296500,0
|
|
20230621,203900,69649497500,296500,296500,296500,296500,0
|
|
20230621,203800,69649497500,296500,296500,296500,296500,0
|
|
20230621,203700,69649497500,296500,296500,296500,296500,0
|
|
20230621,203600,69649497500,296500,296500,296500,296500,0
|
|
20230621,203500,69649497500,296500,296500,296500,296500,0
|
|
20230621,203400,69649497500,296500,296500,296500,296500,0
|
|
20230621,203300,69649497500,296500,296500,296500,296500,0
|
|
20230621,203200,69649497500,296500,296500,296500,296500,0
|
|
20230621,203100,69649497500,296500,296500,296500,296500,0
|
|
20230621,203000,69649497500,296500,296500,296500,296500,0
|
|
20230621,202900,69649497500,296500,296500,296500,296500,0
|
|
20230621,202800,69649497500,296500,296500,296500,296500,0
|
|
20230621,202700,69649497500,296500,296500,296500,296500,0
|
|
20230621,202600,69649497500,296500,296500,296500,296500,0
|
|
20230621,202500,69649497500,296500,296500,296500,296500,0
|
|
20230621,202400,69649497500,296500,296500,296500,296500,0
|
|
20230621,202300,69649497500,296500,296500,296500,296500,0
|
|
20230621,202200,69649497500,296500,296500,296500,296500,0
|
|
20230621,202100,69649497500,296500,296500,296500,296500,0
|
|
20230621,202000,69649497500,296500,296500,296500,296500,9017
|
|
20230621,201900,69649497500,296500,296500,296500,296500,0
|
|
20230621,201800,69649497500,296500,296500,296500,296500,0
|
|
20230621,201700,69649497500,296500,296500,296500,296500,0
|
|
20230621,201600,69649497500,296500,296500,296500,296500,0
|
|
20230621,201500,69649497500,296500,296500,296500,296500,0
|
|
20230621,201400,69649497500,296500,296500,296500,296500,0
|
|
20230621,201300,69649497500,296500,296500,296500,296500,0
|
|
20230621,201200,69649497500,296500,296500,296500,296500,0
|
|
20230621,201100,69649497500,296500,296500,296500,296500,0
|
|
20230621,201000,69649497500,296500,296500,296500,296500,0
|
|
20230621,200900,69649497500,296500,296500,296500,296500,0
|
|
20230621,200800,69649497500,296500,296500,296500,296500,0
|
|
20230621,200700,69649497500,296500,296500,296500,296500,0
|
|
20230621,200600,69649497500,296500,296500,296500,296500,0
|
|
20230621,200500,69649497500,296500,296500,296500,296500,0
|
|
20230621,200400,69649497500,296500,296500,296500,296500,0
|
|
20230621,200300,69649497500,296500,296500,296500,296500,0
|
|
20230621,200200,69649497500,296500,296500,296500,296500,0
|
|
20230621,200100,69649497500,296500,296500,296500,296500,0
|
|
20230621,200000,69649497500,296500,296500,296500,296500,0
|
|
20230621,195900,69649497500,296500,296500,296500,296500,0
|
|
20230621,195800,69649497500,296500,296500,296500,296500,0
|
|
20230621,195700,69649497500,296500,296500,296500,296500,0
|
|
20230621,195600,69649497500,296500,296500,296500,296500,0
|
|
20230621,195500,69649497500,296500,296500,296500,296500,0
|
|
20230621,195400,69649497500,296500,296500,296500,296500,0
|
|
20230621,195300,69649497500,296500,296500,296500,296500,0
|
|
20230621,195200,69649497500,296500,296500,296500,296500,0
|
|
20230621,195100,69649497500,296500,296500,296500,296500,0
|
|
20230621,195000,69649497500,296500,296500,296500,296500,9017
|
|
20230621,194900,69649497500,296500,296500,296500,296500,0
|
|
20230621,194800,69649497500,296500,296500,296500,296500,0
|
|
20230621,194700,69649497500,296500,296500,296500,296500,0
|
|
20230621,194600,69649497500,296500,296500,296500,296500,0
|
|
20230621,194500,69649497500,296500,296500,296500,296500,0
|
|
20230621,194400,69649497500,296500,296500,296500,296500,0
|
|
20230621,194300,69649497500,296500,296500,296500,296500,0
|
|
20230621,194200,69649497500,296500,296500,296500,296500,0
|
|
20230621,194100,69649497500,296500,296500,296500,296500,0
|
|
20230621,194000,69649497500,296500,296500,296500,296500,0
|
|
20230621,193900,69649497500,296500,296500,296500,296500,0
|
|
20230621,193800,69649497500,296500,296500,296500,296500,0
|
|
20230621,193700,69649497500,296500,296500,296500,296500,0
|
|
20230621,193600,69649497500,296500,296500,296500,296500,0
|
|
20230621,193500,69649497500,296500,296500,296500,296500,0
|
|
20230621,193400,69649497500,296500,296500,296500,296500,0
|
|
20230621,193300,69649497500,296500,296500,296500,296500,0
|
|
20230621,193200,69649497500,296500,296500,296500,296500,0
|
|
20230621,193100,69649497500,296500,296500,296500,296500,0
|
|
20230621,193000,69649497500,296500,296500,296500,296500,0
|
|
20230621,192900,69649497500,296500,296500,296500,296500,0
|
|
20230621,192800,69649497500,296500,296500,296500,296500,0
|
|
20230621,192700,69649497500,296500,296500,296500,296500,0
|
|
20230621,192600,69649497500,296500,296500,296500,296500,0
|
|
20230621,192500,69649497500,296500,296500,296500,296500,0
|
|
20230621,192400,69649497500,296500,296500,296500,296500,0
|
|
20230621,192300,69649497500,296500,296500,296500,296500,0
|
|
20230621,192200,69649497500,296500,296500,296500,296500,0
|
|
20230621,192100,69649497500,296500,296500,296500,296500,0
|
|
20230621,192000,69649497500,296500,296500,296500,296500,9017
|
|
20230621,191900,69649497500,296500,296500,296500,296500,0
|
|
20230621,191800,69649497500,296500,296500,296500,296500,0
|
|
20230621,191700,69649497500,296500,296500,296500,296500,0
|
|
20230621,191600,69649497500,296500,296500,296500,296500,0
|
|
20230621,191500,69649497500,296500,296500,296500,296500,0
|
|
20230621,191400,69649497500,296500,296500,296500,296500,0
|
|
20230621,191300,69649497500,296500,296500,296500,296500,0
|
|
20230621,191200,69649497500,296500,296500,296500,296500,0
|
|
20230621,191100,69649497500,296500,296500,296500,296500,0
|
|
20230621,191000,69649497500,296500,296500,296500,296500,0
|
|
20230621,190900,69649497500,296500,296500,296500,296500,0
|
|
20230621,190800,69649497500,296500,296500,296500,296500,0
|
|
20230621,190700,69649497500,296500,296500,296500,296500,0
|
|
20230621,190600,69649497500,296500,296500,296500,296500,0
|
|
20230621,190500,69649497500,296500,296500,296500,296500,0
|
|
20230621,190400,69649497500,296500,296500,296500,296500,0
|
|
20230621,190300,69649497500,296500,296500,296500,296500,0
|
|
20230621,190200,69649497500,296500,296500,296500,296500,0
|
|
20230621,190100,69649497500,296500,296500,296500,296500,0
|
|
20230621,190000,69649497500,296500,296500,296500,296500,0
|
|
20230621,185900,69649497500,296500,296500,296500,296500,0
|
|
20230621,185800,69649497500,296500,296500,296500,296500,0
|
|
20230621,185700,69649497500,296500,296500,296500,296500,0
|
|
20230621,185600,69649497500,296500,296500,296500,296500,0
|
|
20230621,185500,69649497500,296500,296500,296500,296500,0
|
|
20230621,185400,69649497500,296500,296500,296500,296500,0
|
|
20230621,185300,69649497500,296500,296500,296500,296500,0
|
|
20230621,185200,69649497500,296500,296500,296500,296500,0
|
|
20230621,185100,69649497500,296500,296500,296500,296500,0
|
|
20230621,185000,69649497500,296500,296500,296500,296500,9017
|
|
20230621,184900,69649497500,296500,296500,296500,296500,0
|
|
20230621,184800,69649497500,296500,296500,296500,296500,0
|
|
20230621,184700,69649497500,296500,296500,296500,296500,0
|
|
20230621,184600,69649497500,296500,296500,296500,296500,0
|
|
20230621,184500,69649497500,296500,296500,296500,296500,0
|
|
20230621,184400,69649497500,296500,296500,296500,296500,0
|
|
20230621,184300,69649497500,296500,296500,296500,296500,0
|
|
20230621,184200,69649497500,296500,296500,296500,296500,0
|
|
20230621,184100,69649497500,296500,296500,296500,296500,0
|
|
20230621,184000,69649497500,296500,296500,296500,296500,0
|
|
20230621,183900,69649497500,296500,296500,296500,296500,0
|
|
20230621,183800,69649497500,296500,296500,296500,296500,0
|
|
20230621,183700,69649497500,296500,296500,296500,296500,0
|
|
20230621,183600,69649497500,296500,296500,296500,296500,0
|
|
20230621,183500,69649497500,296500,296500,296500,296500,0
|
|
20230621,183400,69649497500,296500,296500,296500,296500,0
|
|
20230621,183300,69649497500,296500,296500,296500,296500,0
|
|
20230621,183200,69649497500,296500,296500,296500,296500,0
|
|
20230621,183100,69649497500,296500,296500,296500,296500,0
|
|
20230621,183000,69649497500,296500,296500,296500,296500,0
|
|
20230621,182900,69649497500,296500,296500,296500,296500,0
|
|
20230621,182800,69649497500,296500,296500,296500,296500,0
|
|
20230621,182700,69649497500,296500,296500,296500,296500,0
|
|
20230621,182600,69649497500,296500,296500,296500,296500,0
|
|
20230621,182500,69649497500,296500,296500,296500,296500,0
|
|
20230621,182400,69649497500,296500,296500,296500,296500,0
|
|
20230621,182300,69649497500,296500,296500,296500,296500,0
|
|
20230621,182200,69649497500,296500,296500,296500,296500,0
|
|
20230621,182100,69649497500,296500,296500,296500,296500,0
|
|
20230621,182000,69649497500,296500,296500,296500,296500,9017
|
|
20230621,181900,69649497500,296500,296500,296500,296500,0
|
|
20230621,181800,69649497500,296500,296500,296500,296500,0
|
|
20230621,181700,69649497500,296500,296500,296500,296500,0
|
|
20230621,181600,69649497500,296500,296500,296500,296500,0
|
|
20230621,181500,69649497500,296500,296500,296500,296500,0
|
|
20230621,181400,69649497500,296500,296500,296500,296500,0
|
|
20230621,181300,69649497500,296500,296500,296500,296500,0
|
|
20230621,181200,69649497500,296500,296500,296500,296500,0
|
|
20230621,181100,69649497500,296500,296500,296500,296500,0
|
|
20230621,181000,69649497500,296500,296500,296500,296500,0
|
|
20230621,180900,69649497500,296500,296500,296500,296500,0
|
|
20230621,180800,69649497500,296500,296500,296500,296500,0
|
|
20230621,180700,69649497500,296500,296500,296500,296500,0
|
|
20230621,180600,69649497500,296500,296500,296500,296500,0
|
|
20230621,180500,69649497500,296500,296500,296500,296500,0
|
|
20230621,180400,69649497500,296500,296500,296500,296500,0
|
|
20230621,180300,69649497500,296500,296500,296500,296500,0
|
|
20230621,180200,69649497500,296500,296500,296500,296500,0
|
|
20230621,180100,69649497500,296500,296500,296500,296500,0
|
|
20230621,180000,69649497500,296500,296500,296500,296500,0
|
|
20230621,175900,69649497500,296500,296500,296500,296500,0
|
|
20230621,175800,69649497500,296500,296500,296500,296500,0
|
|
20230621,175700,69649497500,296500,296500,296500,296500,0
|
|
20230621,175600,69649497500,296500,296500,296500,296500,0
|
|
20230621,175500,69649497500,296500,296500,296500,296500,0
|
|
20230621,175400,69649497500,296500,296500,296500,296500,0
|
|
20230621,175300,69649497500,296500,296500,296500,296500,0
|
|
20230621,175200,69649497500,296500,296500,296500,296500,0
|
|
20230621,175100,69649497500,296500,296500,296500,296500,0
|
|
20230621,175000,69649497500,296500,296500,296500,296500,9017
|
|
20230621,174900,69649497500,296500,296500,296500,296500,0
|
|
20230621,174800,69649497500,296500,296500,296500,296500,0
|
|
20230621,174700,69649497500,296500,296500,296500,296500,0
|
|
20230621,174600,69649497500,296500,296500,296500,296500,0
|
|
20230621,174500,69649497500,296500,296500,296500,296500,0
|
|
20230621,174400,69649497500,296500,296500,296500,296500,0
|
|
20230621,174300,69649497500,296500,296500,296500,296500,0
|
|
20230621,174200,69649497500,296500,296500,296500,296500,0
|
|
20230621,174100,69649497500,296500,296500,296500,296500,0
|
|
20230621,174000,69649497500,296500,296500,296500,296500,0
|
|
20230621,173900,69649497500,296500,296500,296500,296500,0
|
|
20230621,173800,69649497500,296500,296500,296500,296500,0
|
|
20230621,173700,69649497500,296500,296500,296500,296500,0
|
|
20230621,173600,69649497500,296500,296500,296500,296500,0
|
|
20230621,173500,69649497500,296500,296500,296500,296500,0
|
|
20230621,173400,69649497500,296500,296500,296500,296500,0
|
|
20230621,173300,69649497500,296500,296500,296500,296500,0
|
|
20230621,173200,69649497500,296500,296500,296500,296500,0
|
|
20230621,173100,69649497500,296500,296500,296500,296500,0
|
|
20230621,173000,69649497500,296500,296500,296500,296500,0
|
|
20230621,172900,69649497500,296500,296500,296500,296500,0
|
|
20230621,172800,69649497500,296500,296500,296500,296500,0
|
|
20230621,172700,69649497500,296500,296500,296500,296500,0
|
|
20230621,172600,69649497500,296500,296500,296500,296500,0
|
|
20230621,172500,69649497500,296500,296500,296500,296500,0
|
|
20230621,172400,69649497500,296500,296500,296500,296500,0
|
|
20230621,172300,69649497500,296500,296500,296500,296500,0
|
|
20230621,172200,69649497500,296500,296500,296500,296500,0
|
|
20230621,172100,69649497500,296500,296500,296500,296500,0
|
|
20230621,172000,69649497500,296500,296500,296500,296500,9017
|
|
20230621,171900,69649497500,296500,296500,296500,296500,0
|
|
20230621,171800,69649497500,296500,296500,296500,296500,0
|
|
20230621,171700,69649497500,296500,296500,296500,296500,0
|
|
20230621,171600,69649497500,296500,296500,296500,296500,0
|
|
20230621,171500,69649497500,296500,296500,296500,296500,0
|
|
20230621,171400,69649497500,296500,296500,296500,296500,0
|
|
20230621,171300,69649497500,296500,296500,296500,296500,0
|
|
20230621,171200,69649497500,296500,296500,296500,296500,0
|
|
20230621,171100,69649497500,296500,296500,296500,296500,0
|
|
20230621,171000,69649497500,296500,296500,296500,296500,0
|
|
20230621,170900,69649497500,296500,296500,296500,296500,0
|
|
20230621,170800,69649497500,296500,296500,296500,296500,0
|
|
20230621,170700,69649497500,296500,296500,296500,296500,0
|
|
20230621,170600,69649497500,296500,296500,296500,296500,0
|
|
20230621,170500,69649497500,296500,296500,296500,296500,0
|
|
20230621,170400,69649497500,296500,296500,296500,296500,0
|
|
20230621,170300,69649497500,296500,296500,296500,296500,0
|
|
20230621,170200,69649497500,296500,296500,296500,296500,0
|
|
20230621,170100,69649497500,296500,296500,296500,296500,0
|
|
20230621,170000,69649497500,296500,296500,296500,296500,0
|
|
20230621,165900,69649497500,296500,296500,296500,296500,0
|
|
20230621,165800,69649497500,296500,296500,296500,296500,0
|
|
20230621,165700,69649497500,296500,296500,296500,296500,0
|
|
20230621,165600,69649497500,296500,296500,296500,296500,0
|
|
20230621,165500,69649497500,296500,296500,296500,296500,0
|
|
20230621,165400,69649497500,296500,296500,296500,296500,0
|
|
20230621,165300,69649497500,296500,296500,296500,296500,0
|
|
20230621,165200,69649497500,296500,296500,296500,296500,0
|
|
20230621,165100,69649497500,296500,296500,296500,296500,0
|
|
20230621,165000,69649497500,296500,296500,296500,296500,9017
|
|
20230621,164900,69649497500,296500,296500,296500,296500,0
|
|
20230621,164800,69649497500,296500,296500,296500,296500,0
|
|
20230621,164700,69649497500,296500,296500,296500,296500,0
|
|
20230621,164600,69649497500,296500,296500,296500,296500,0
|
|
20230621,164500,69649497500,296500,296500,296500,296500,0
|
|
20230621,164400,69649497500,296500,296500,296500,296500,0
|
|
20230621,164300,69649497500,296500,296500,296500,296500,0
|
|
20230621,164200,69649497500,296500,296500,296500,296500,0
|
|
20230621,164100,69649497500,296500,296500,296500,296500,0
|
|
20230621,164000,69649497500,296500,296500,296500,296500,0
|
|
20230621,163900,69649497500,296500,296500,296500,296500,0
|
|
20230621,163800,69649497500,296500,296500,296500,296500,0
|
|
20230621,163700,69649497500,296500,296500,296500,296500,0
|
|
20230621,163600,69649497500,296500,296500,296500,296500,0
|
|
20230621,163500,69649497500,296500,296500,296500,296500,0
|
|
20230621,163400,69649497500,296500,296500,296500,296500,0
|
|
20230621,163300,69649497500,296500,296500,296500,296500,0
|
|
20230621,163200,69649497500,296500,296500,296500,296500,0
|
|
20230621,163100,69649497500,296500,296500,296500,296500,0
|
|
20230621,163000,69649497500,296500,296500,296500,296500,0
|
|
20230621,162900,69649497500,296500,296500,296500,296500,0
|
|
20230621,162800,69649497500,296500,296500,296500,296500,0
|
|
20230621,162700,69649497500,296500,296500,296500,296500,0
|
|
20230621,162600,69649497500,296500,296500,296500,296500,0
|
|
20230621,162500,69649497500,296500,296500,296500,296500,0
|
|
20230621,162400,69649497500,296500,296500,296500,296500,0
|
|
20230621,162300,69649497500,296500,296500,296500,296500,0
|
|
20230621,162200,69649497500,296500,296500,296500,296500,0
|
|
20230621,162100,69649497500,296500,296500,296500,296500,0
|
|
20230621,162000,69649497500,296500,296500,296500,296500,9017
|
|
20230621,161900,69649497500,296500,296500,296500,296500,0
|
|
20230621,161800,69649497500,296500,296500,296500,296500,0
|
|
20230621,161700,69649497500,296500,296500,296500,296500,0
|
|
20230621,161600,69649497500,296500,296500,296500,296500,0
|
|
20230621,161500,69649497500,296500,296500,296500,296500,0
|
|
20230621,161400,69649497500,296500,296500,296500,296500,0
|
|
20230621,161300,69649497500,296500,296500,296500,296500,0
|
|
20230621,161200,69649497500,296500,296500,296500,296500,0
|
|
20230621,161100,69649497500,296500,296500,296500,296500,0
|
|
20230621,161000,69649497500,296500,296500,296500,296500,0
|
|
20230621,160900,69649497500,296500,296500,296500,296500,0
|
|
20230621,160800,69649497500,296500,296500,296500,296500,0
|
|
20230621,160700,69649497500,296500,296500,296500,296500,0
|
|
20230621,160600,69649497500,296500,296500,296500,296500,0
|
|
20230621,160500,69649497500,296500,296500,296500,296500,0
|
|
20230621,160400,69649497500,296500,296500,296500,296500,0
|
|
20230621,160300,69649497500,296500,296500,296500,296500,0
|
|
20230621,160200,69649497500,296500,296500,296500,296500,0
|
|
20230621,160100,69649497500,296500,296500,296500,296500,0
|
|
20230621,160000,69649497500,296500,296500,296500,296500,0
|
|
20230621,155900,69649497500,296500,296500,296500,296500,0
|
|
20230621,155800,69649497500,296500,296500,296500,296500,0
|
|
20230621,155700,69649497500,296500,296500,296500,296500,0
|
|
20230621,155600,69649497500,296500,296500,296500,296500,0
|
|
20230621,155500,69649497500,296500,296500,296500,296500,0
|
|
20230621,155400,69649497500,296500,296500,296500,296500,0
|
|
20230621,155300,69649497500,296500,296500,296500,296500,0
|
|
20230621,155200,69649497500,296500,296500,296500,296500,0
|
|
20230621,155100,69649497500,296500,296500,296500,296500,0
|
|
20230621,155000,69649497500,296500,296500,296500,296500,9017
|
|
20230621,154900,69649497500,296500,296500,296500,296500,0
|
|
20230621,154800,69649497500,296500,296500,296500,296500,0
|
|
20230621,154700,69649497500,296500,296500,296500,296500,0
|
|
20230621,154600,69649497500,296500,296500,296500,296500,0
|
|
20230621,154500,69649497500,296500,296500,296500,296500,0
|
|
20230621,154400,69649497500,296500,296500,296500,296500,0
|
|
20230621,154300,69649497500,296500,296500,296500,296500,0
|
|
20230621,154200,69649497500,296500,296500,296500,296500,0
|
|
20230621,154100,69649497500,296500,296500,296500,296500,0
|
|
20230621,154000,69649497500,296500,296500,296500,296500,0
|
|
20230621,153900,69649497500,296500,296500,296500,296500,0
|
|
20230621,153800,69649497500,296500,296500,296500,296500,0
|
|
20230621,153700,69649497500,296500,296500,296500,296500,0
|
|
20230621,153600,69649497500,296500,296500,296500,296500,0
|
|
20230621,153500,69649497500,296500,296500,296500,296500,0
|
|
20230621,153400,69649497500,296500,296500,296500,296500,0
|
|
20230621,153300,69649497500,296500,296500,296500,296500,0
|
|
20230621,153200,69649497500,296500,296500,296500,296500,0
|
|
20230621,153100,69649497500,296500,296500,296500,296500,0
|
|
20230621,153000,69649497500,296500,296500,296500,296500,9017
|
|
20230621,152900,66975957000,296500,296500,296500,296500,0
|
|
20230621,152800,66975957000,296500,296500,296500,296500,0
|
|
20230621,152700,66975957000,296500,296500,296500,296500,0
|
|
20230621,152600,66975957000,296500,296500,296500,296500,0
|
|
20230621,152500,66975957000,296500,296500,296500,296500,0
|
|
20230621,152400,66975957000,296500,296500,296500,296500,0
|
|
20230621,152300,66975957000,296500,296500,296500,296500,0
|
|
20230621,152200,66975957000,296500,296500,296500,296500,0
|
|
20230621,152100,66975957000,296500,296500,296500,296500,0
|
|
20230621,152000,66975957000,296500,296500,296500,296500,0
|
|
20230621,151900,66975957000,296500,296500,296500,296000,550
|
|
20230621,151800,66812907000,296000,296500,296500,296000,764
|
|
20230621,151700,66586485500,296500,296500,297000,296000,937
|
|
20230621,151600,66308998000,296500,296500,297000,296000,650
|
|
20230621,151500,66116327000,296500,296500,296500,296000,664
|
|
20230621,151400,65919499000,296500,296500,296500,296000,525
|
|
20230621,151300,65763876000,296500,296500,296500,296000,585
|
|
20230621,151200,65590448000,296500,295500,296500,295000,1376
|
|
20230621,151100,65183420000,295500,295000,295500,294500,1025
|
|
20230621,151000,64881094500,294500,295500,295500,294500,1026
|
|
20230621,150900,64578635500,295000,295000,295500,295000,598
|
|
20230621,150800,64402175500,295500,296000,296000,295000,378
|
|
20230621,150700,64290456000,296000,296000,296000,295500,305
|
|
20230621,150600,64200268000,296000,295500,296000,295500,119
|
|
20230621,150500,64165063000,295500,295000,295500,294500,1464
|
|
20230621,150400,63732961500,295500,295000,295500,295000,154
|
|
20230621,150300,63687480500,295000,295000,295500,295000,400
|
|
20230621,150200,63569439500,295000,296000,296000,295000,216
|
|
20230621,150100,63505614500,296000,296000,296000,295000,2401
|
|
20230621,150000,62796473500,296000,295500,296000,295500,230
|
|
20230621,145900,62728408500,296000,295500,296000,295000,803
|
|
20230621,145800,62491011500,295500,295500,295500,295000,230
|
|
20230621,145700,62423078000,295500,295000,295500,295000,727
|
|
20230621,145600,62208459000,295500,295000,295500,295000,256
|
|
20230621,145500,62132847500,295500,295000,295500,295000,277
|
|
20230621,145400,62051029000,295000,295000,295500,295000,281
|
|
20230621,145300,61968031000,295000,295000,295500,295000,172
|
|
20230621,145200,61917228500,295000,295000,295500,294500,1269
|
|
20230621,145100,61542955500,295000,294500,295000,294500,284
|
|
20230621,145000,61459235000,294500,295500,295500,294500,1010
|
|
20230621,144900,61161276000,295500,295000,295500,295000,259
|
|
20230621,144800,61084791500,295500,295000,295500,295000,366
|
|
20230621,144700,60976734500,295000,295500,295500,295000,338
|
|
20230621,144600,60876975500,295500,295000,296500,295000,981
|
|
20230621,144500,60586939500,295500,295500,295500,295000,235
|
|
20230621,144400,60517561000,295500,295000,295500,295000,335
|
|
20230621,144300,60418684000,295000,295000,295500,295000,397
|
|
20230621,144200,60301534000,295000,295500,295500,295000,457
|
|
20230621,144100,60166656000,295000,295000,295500,294500,742
|
|
20230621,144000,59947507500,295500,295000,295500,294500,1521
|
|
20230621,143900,59499349500,295000,295000,295500,295000,1420
|
|
20230621,143800,59080103000,295000,295000,295500,295000,902
|
|
20230621,143700,58813968500,295000,295500,295500,295000,1844
|
|
20230621,143600,58269915000,295500,295500,295500,295000,268
|
|
20230621,143500,58190787000,295500,295500,296000,295000,1184
|
|
20230621,143400,57840899500,295500,296000,296000,295500,180
|
|
20230621,143300,57787672500,296000,295500,296500,295000,2927
|
|
20230621,143200,56922339000,295500,296500,296500,295500,1494
|
|
20230621,143100,56480071500,296500,296500,297000,296000,498
|
|
20230621,143000,56332460000,296500,296500,297000,296000,674
|
|
20230621,142900,56132572000,297000,297000,297000,296500,153
|
|
20230621,142800,56087165000,297000,297000,297000,296500,866
|
|
20230621,142700,55830354500,296500,296500,297000,296500,155
|
|
20230621,142600,55784367500,296500,296000,297000,296000,464
|
|
20230621,142500,55646803500,296500,296000,297000,296000,909
|
|
20230621,142400,55377247500,296000,296500,296500,295500,2620
|
|
20230621,142300,54602007000,296500,297000,297000,296500,743
|
|
20230621,142200,54381653000,296500,297000,297000,296500,237
|
|
20230621,142100,54311322000,297000,297000,297500,296500,1019
|
|
20230621,142000,54008648000,297500,297500,298000,297000,1313
|
|
20230621,141900,53618059500,297500,298000,298000,297500,312
|
|
20230621,141800,53525121000,298000,298000,298000,297500,139
|
|
20230621,141700,53483736000,298000,298000,298000,297500,175
|
|
20230621,141600,53431636500,297500,297500,298000,297500,304
|
|
20230621,141500,53341147500,297500,297500,298000,297500,414
|
|
20230621,141400,53217931500,298000,298000,298000,297500,352
|
|
20230621,141300,53113081500,298000,298000,298500,297500,1910
|
|
20230621,141200,52543857500,298000,298000,298000,297500,1893
|
|
20230621,141100,51980386500,298000,297500,298000,297500,977
|
|
20230621,141000,51689575500,298000,297000,298000,297000,776
|
|
20230621,140900,51458732500,297500,297000,298000,296500,1335
|
|
20230621,140800,51061886500,297000,297000,297000,296500,342
|
|
20230621,140700,50960368000,297000,297000,297500,296500,395
|
|
20230621,140600,50843050000,297000,297500,297500,297000,295
|
|
20230621,140500,50755315000,297500,297000,297500,296500,581
|
|
20230621,140400,50582832000,297000,297000,297000,296500,442
|
|
20230621,140300,50451626500,297000,296500,297500,296000,597
|
|
20230621,140200,50274246500,296500,298000,298000,296500,4218
|
|
20230621,140100,49021728000,298000,298000,298500,297500,1404
|
|
20230621,140000,48603732000,298500,298000,298500,297500,509
|
|
20230621,135900,48452059500,298500,297000,298500,297000,1210
|
|
20230621,135800,48092041000,297000,297000,297500,297000,298
|
|
20230621,135700,48003417000,297500,298000,298000,297000,1934
|
|
20230621,135600,47428018500,298000,298000,298000,297500,350
|
|
20230621,135500,47323783000,298000,297500,298000,297500,120
|
|
20230621,135400,47288047500,298000,297500,298000,297500,455
|
|
20230621,135300,47152560000,297500,298000,298000,297500,2060
|
|
20230621,135200,46539686000,298000,298000,298000,297500,408
|
|
20230621,135100,46418135000,297500,298000,298000,297500,311
|
|
20230621,135000,46325509000,297500,298500,298500,297500,3604
|
|
20230621,134900,45251535500,298500,298500,299000,298000,811
|
|
20230621,134800,45009438000,298500,298000,298500,298000,477
|
|
20230621,134700,44867118000,298000,299000,299000,298000,655
|
|
20230621,134600,44671605000,299000,299000,299000,298500,102
|
|
20230621,134500,44641109000,298500,298500,299000,298500,110
|
|
20230621,134400,44608244500,299000,298500,299000,298000,461
|
|
20230621,134300,44470550000,298500,299500,299500,298000,1457
|
|
20230621,134200,44035532000,299000,299000,299500,298500,186
|
|
20230621,134100,43979919500,299000,299500,299500,299000,556
|
|
20230621,134000,43813660000,299000,299000,299500,298500,244
|
|
20230621,133900,43740674000,299000,299000,299000,298500,189
|
|
20230621,133800,43684170500,299000,299000,299000,298500,63
|
|
20230621,133700,43665336500,299000,298500,299000,298500,396
|
|
20230621,133600,43546937000,299000,299000,299000,298500,132
|
|
20230621,133500,43507472500,299000,299000,299000,298500,206
|
|
20230621,133400,43445883000,299000,299000,299000,298500,148
|
|
20230621,133300,43401635500,298500,299000,299000,298500,187
|
|
20230621,133200,43345724000,299000,299000,299000,298500,114
|
|
20230621,133100,43311642000,299000,299000,299000,298500,108
|
|
20230621,133000,43279352000,298500,299000,299000,298500,292
|
|
20230621,132900,43192054500,299000,299000,299000,298500,87
|
|
20230621,132800,43166043000,299000,299000,299000,298500,258
|
|
20230621,132700,43088926000,298500,298500,299500,298500,527
|
|
20230621,132600,42931346500,298500,299000,299000,298500,225
|
|
20230621,132500,42864073000,298500,299000,299000,298500,131
|
|
20230621,132400,42824925000,299000,299000,299000,298500,303
|
|
20230621,132300,42734433000,299500,299500,299500,298500,596
|
|
20230621,132200,42556219500,299000,299000,299000,298500,158
|
|
20230621,132100,42508981000,299000,299000,299000,298500,245
|
|
20230621,132000,42435727000,299000,298500,299000,298500,109
|
|
20230621,131900,42403148500,298500,298500,299000,298500,1014
|
|
20230621,131800,42100418500,298500,299000,299000,298500,66
|
|
20230621,131700,42080688500,299000,298500,299000,298500,74
|
|
20230621,131600,42058570000,299000,298500,299000,298500,697
|
|
20230621,131500,41850470000,299000,299000,299000,298500,228
|
|
20230621,131400,41782303000,299500,299500,299500,299000,87
|
|
20230621,131300,41756258000,299000,299000,299500,298500,147
|
|
20230621,131200,41712306500,299000,299000,299000,298500,101
|
|
20230621,131100,41682126500,299000,299000,299000,298500,271
|
|
20230621,131000,41601205500,299000,299000,299500,298500,338
|
|
20230621,130900,41500191500,299000,299000,299000,298500,37
|
|
20230621,130800,41489133500,299000,299500,299500,298500,793
|
|
20230621,130700,41252028500,299000,299500,299500,299000,77
|
|
20230621,130600,41228983500,299500,299000,299500,299000,215
|
|
20230621,130500,41164646500,299500,299500,299500,299000,65
|
|
20230621,130400,41145191500,299500,299000,299500,299000,87
|
|
20230621,130300,41119154500,299500,300000,300000,299000,524
|
|
20230621,130200,40962229000,299500,300000,300000,299500,95
|
|
20230621,130100,40933762000,300000,300000,300000,299500,146
|
|
20230621,130000,40889981000,300000,299000,300000,299000,89
|
|
20230621,125900,40863312000,299500,299500,299500,299000,144
|
|
20230621,125800,40820200000,299500,300000,300000,299000,2287
|
|
20230621,125700,40134790000,299500,299500,300000,299500,83
|
|
20230621,125600,40109911000,300000,299500,300000,299000,371
|
|
20230621,125500,39998776500,299500,299000,299500,299000,110
|
|
20230621,125400,39965872000,299500,299500,299500,299000,93
|
|
20230621,125300,39938040000,299500,299500,299500,299000,113
|
|
20230621,125200,39904215500,299000,299500,299500,299000,62
|
|
20230621,125100,39885672000,299500,299000,299500,299000,96
|
|
20230621,125000,39856937000,299000,299000,299500,299000,91
|
|
20230621,124900,39829690500,299500,299500,299500,299000,81
|
|
20230621,124800,39805441500,299000,299000,299500,299000,50
|
|
20230621,124700,39790472000,299000,299500,299500,299000,43
|
|
20230621,124600,39777595000,299000,299500,299500,299000,1340
|
|
20230621,124500,39376460500,299500,299500,300000,299500,76
|
|
20230621,124400,39353684000,300000,300000,300000,299500,129
|
|
20230621,124300,39314987500,299500,299500,300000,299000,349
|
|
20230621,124200,39210459000,299000,299500,299500,299000,179
|
|
20230621,124100,39156865000,299000,299500,299500,299000,207
|
|
20230621,124000,39094907000,299500,299500,299500,299000,43
|
|
20230621,123900,39082030000,299500,299500,299500,299000,155
|
|
20230621,123800,39035638500,299500,299500,299500,299000,89
|
|
20230621,123700,39008989000,299000,299000,299500,299000,98
|
|
20230621,123600,38979677000,299500,299500,299500,299000,218
|
|
20230621,123500,38914426000,299500,299500,299500,299000,167
|
|
20230621,123400,38864411500,299500,299000,299500,299000,120
|
|
20230621,123300,38828488500,299500,299500,299500,299000,86
|
|
20230621,123200,38802739000,299500,299500,299500,299000,114
|
|
20230621,123100,38768606000,299000,299500,299500,299000,69
|
|
20230621,123000,38747958500,299500,299000,299500,299000,67
|
|
20230621,122900,38727912500,299000,299500,299500,299000,98
|
|
20230621,122800,38698578500,299500,299500,299500,299000,62
|
|
20230621,122700,38680018500,299500,299500,299500,299000,59
|
|
20230621,122600,38662350500,299500,299500,299500,299000,106
|
|
20230621,122500,38630618500,299500,299000,299500,299000,160
|
|
20230621,122400,38582737000,299000,299500,299500,299000,164
|
|
20230621,122300,38533625500,299500,299000,299500,299000,145
|
|
20230621,122200,38490244000,299500,299500,299500,299000,71
|
|
20230621,122100,38468983000,299000,299500,299500,299000,94
|
|
20230621,122000,38440850500,299500,299500,299500,299000,80
|
|
20230621,121900,38416892500,299500,299500,299500,299000,51
|
|
20230621,121800,38401632500,299000,299500,299500,299000,110
|
|
20230621,121700,38368696000,299500,299000,299500,299000,72
|
|
20230621,121600,38347136000,299000,299500,299500,299000,74
|
|
20230621,121500,38324987000,299500,299000,300000,299000,114
|
|
20230621,121400,38290843500,299500,299000,299500,299000,62
|
|
20230621,121300,38272278000,299000,299500,299500,299000,61
|
|
20230621,121200,38254013500,299500,299500,299500,299000,107
|
|
20230621,121100,38221975500,299500,299000,299500,299000,65
|
|
20230621,121000,38202513000,299000,299000,299500,298500,119
|
|
20230621,120900,38166931000,299000,298500,299000,298500,76
|
|
20230621,120800,38144209000,298500,299000,299000,298500,203
|
|
20230621,120700,38083525000,299000,298500,299000,298500,42
|
|
20230621,120600,38070973000,298500,299000,299000,298500,48
|
|
20230621,120500,38056639500,299000,299000,299000,298500,229
|
|
20230621,120400,37988196000,299000,299000,299000,298500,107
|
|
20230621,120300,37956243000,298500,299000,299500,298500,59
|
|
20230621,120200,37938609500,298500,299000,299500,298500,754
|
|
20230621,120100,37713163000,298500,298500,299000,298500,61
|
|
20230621,120000,37694929000,299000,298500,299000,298500,197
|
|
20230621,115900,37636049500,299000,298500,299000,298500,95
|
|
20230621,115800,37607653500,298500,299000,299000,298500,254
|
|
20230621,115700,37531772000,299000,299000,299000,298500,152
|
|
20230621,115600,37486327000,299000,299000,299000,298500,56
|
|
20230621,115500,37469587500,299000,298500,299000,298500,118
|
|
20230621,115400,37434309000,299000,298500,299000,298500,112
|
|
20230621,115300,37400826500,298500,298500,299000,298500,102
|
|
20230621,115200,37370353500,299000,299000,299000,298500,115
|
|
20230621,115100,37335978500,298500,298500,299000,298500,156
|
|
20230621,115000,37289379500,299000,299000,299000,298500,115
|
|
20230621,114900,37255022500,299000,299000,299000,298500,290
|
|
20230621,114800,37168319000,298500,299000,299000,298500,349
|
|
20230621,114700,37064105000,299000,298500,299000,298000,259
|
|
20230621,114600,36986746500,298000,298500,298500,298000,78
|
|
20230621,114500,36963466000,298500,298000,298500,298000,407
|
|
20230621,114400,36841983000,298500,299000,299000,298000,802
|
|
20230621,114300,36602546000,299000,299000,299000,298500,63
|
|
20230621,114200,36583713000,299000,298500,299000,298000,3319
|
|
20230621,114100,35592923500,299000,299000,299000,298500,125
|
|
20230621,114000,35555549500,299000,298500,299000,298500,84
|
|
20230621,113900,35530445500,298500,299000,299000,298500,84
|
|
20230621,113800,35505335000,299000,299000,299000,298500,95
|
|
20230621,113700,35476945500,298500,299000,299000,298500,447
|
|
20230621,113600,35343451500,299000,299500,299500,298000,3056
|
|
20230621,113500,34430739500,299500,299500,299500,299000,84
|
|
20230621,113400,34405596000,299500,299500,299500,299000,183
|
|
20230621,113300,34350793500,299500,299000,299500,299000,122
|
|
20230621,113200,34314288000,299000,299500,299500,299000,186
|
|
20230621,113100,34258598000,299500,299500,299500,299000,126
|
|
20230621,113000,34220865000,299000,299500,299500,299000,349
|
|
20230621,112900,34116479500,299500,299000,299500,299000,86
|
|
20230621,112800,34090739000,299500,299500,299500,299000,74
|
|
20230621,112700,34068584500,299500,299500,299500,299000,205
|
|
20230621,112600,34007193000,299500,300000,300000,299000,375
|
|
20230621,112500,33894891500,300000,300000,300000,299500,248
|
|
20230621,112400,33820598000,300000,300000,300000,299500,148
|
|
20230621,112300,33776229000,300000,299500,300000,299500,80
|
|
20230621,112200,33752235500,299500,300000,300000,299500,214
|
|
20230621,112100,33688086500,300000,300000,300000,299500,174
|
|
20230621,112000,33635946000,300000,299500,300000,299500,213
|
|
20230621,111900,33572111500,299500,300000,300000,299500,178
|
|
20230621,111800,33518747500,300000,300000,300000,299500,172
|
|
20230621,111700,33467211000,300000,300000,300000,299000,205
|
|
20230621,111600,33405787500,299500,299500,300000,299500,550
|
|
20230621,111500,33241040000,299500,299000,299500,299000,156
|
|
20230621,111400,33194387500,299500,299500,300000,299000,2825
|
|
20230621,111300,32348998500,300000,300000,300000,299500,157
|
|
20230621,111200,32301944000,300000,300500,300500,299500,410
|
|
20230621,111100,32178948000,300500,300500,300500,300000,190
|
|
20230621,111000,32121897500,300500,300000,300500,300000,128
|
|
20230621,110900,32083452500,300500,300500,300500,300000,106
|
|
20230621,110800,32051608500,300000,300500,300500,300000,69
|
|
20230621,110700,32030898000,300500,300000,300500,300000,898
|
|
20230621,110600,31761467000,300000,300000,300500,300000,190
|
|
20230621,110500,31704416000,300500,300500,300500,300000,832
|
|
20230621,110400,31454448000,300500,300500,300500,300000,187
|
|
20230621,110300,31398266000,300500,300000,300500,300000,154
|
|
20230621,110200,31352030000,300000,300500,300500,300000,62
|
|
20230621,110100,31333409000,300000,300500,300500,300000,392
|
|
20230621,110000,31215625500,300000,300000,300000,299500,1339
|
|
20230621,105900,30813930500,300000,300000,300000,299500,126
|
|
20230621,105800,30776148500,300000,299500,300000,299500,294
|
|
20230621,105700,30687989000,300000,300000,300000,299500,236
|
|
20230621,105600,30617193500,300000,300000,300000,299500,365
|
|
20230621,105500,30507795500,300000,299500,300000,299500,98
|
|
20230621,105400,30478410500,300000,299500,300000,299500,287
|
|
20230621,105300,30392424000,299500,299000,299500,299000,874
|
|
20230621,105200,30130783000,299000,299500,299500,299000,769
|
|
20230621,105100,29900816000,299000,299500,299500,299000,135
|
|
20230621,105000,29860408000,299500,300000,300000,299500,1252
|
|
20230621,104900,29485379500,299500,300000,300000,299500,895
|
|
20230621,104800,29216963500,300000,300000,300000,299500,441
|
|
20230621,104700,29084849000,300000,300000,300000,299500,488
|
|
20230621,104600,28938468000,300000,299500,300000,299500,607
|
|
20230621,104500,28756605500,299500,300000,300000,299500,39
|
|
20230621,104400,28744920500,300000,300000,300000,299500,307
|
|
20230621,104300,28652933000,300000,300000,300000,299500,83
|
|
20230621,104200,28628046000,299500,300000,300000,299500,62
|
|
20230621,104100,28609457500,300000,300000,300000,299500,145
|
|
20230621,104000,28565965000,300000,300500,300500,300000,969
|
|
20230621,103900,28275241000,300500,300000,300500,300000,120
|
|
20230621,103800,28239219500,300000,300500,300500,300000,175
|
|
20230621,103700,28186676500,300500,300500,300500,300000,48
|
|
20230621,103600,28172265000,300500,300500,300500,300000,111
|
|
20230621,103500,28138927000,300500,300000,300500,300000,49
|
|
20230621,103400,28124215500,300500,300500,300500,300000,38
|
|
20230621,103300,28112804500,300500,300000,300500,300000,121
|
|
20230621,103200,28076479000,299500,300500,300500,299500,413
|
|
20230621,103100,27952551500,300500,300000,300500,299500,151
|
|
20230621,103000,27907246500,300000,300500,300500,299500,254
|
|
20230621,102900,27831035500,300000,299500,300500,299500,615
|
|
20230621,102800,27646531500,300000,300000,300000,299500,95
|
|
20230621,102700,27618057000,300000,300500,301000,299500,463
|
|
20230621,102600,27479143500,301000,301000,301000,300500,119
|
|
20230621,102500,27443351500,301000,301000,301000,300500,41
|
|
20230621,102400,27431021500,301000,300000,301000,300000,572
|
|
20230621,102300,27259369000,300000,301000,301000,300000,298
|
|
20230621,102200,27169800500,301000,300500,301000,300000,3594
|
|
20230621,102100,26090452000,301000,301000,301000,300500,59
|
|
20230621,102000,26072701000,300500,301000,301000,300500,568
|
|
20230621,101900,25901992000,301000,301000,301500,301000,583
|
|
20230621,101800,25726487500,301000,301000,301500,300500,124
|
|
20230621,101700,25689137000,301000,301500,301500,300500,1006
|
|
20230621,101600,25386430500,301500,301000,301500,301000,976
|
|
20230621,101500,25092589000,301500,302500,302500,301000,551
|
|
20230621,101400,24926310500,302000,303000,303000,301500,1304
|
|
20230621,101300,24531831500,303000,302500,303500,302500,4151
|
|
20230621,101200,23274336000,303000,302500,303000,301500,1055
|
|
20230621,101100,22955047500,302500,301000,302500,300500,3370
|
|
20230621,101000,21938031500,301000,301000,301000,300500,827
|
|
20230621,100900,21689313500,301000,301000,301000,300500,247
|
|
20230621,100800,21615055500,301000,301500,301500,300500,3043
|
|
20230621,100700,20699526000,301500,301500,301500,301000,143
|
|
20230621,100600,20656429000,301500,302000,302000,301000,366
|
|
20230621,100500,20546066500,302000,302000,302000,301000,289
|
|
20230621,100400,20458913000,301500,302000,302000,301500,158
|
|
20230621,100300,20411251500,302000,301000,302000,301000,271
|
|
20230621,100200,20329530000,301500,301500,302000,301500,734
|
|
20230621,100100,20108163000,301500,302000,302000,301500,427
|
|
20230621,100000,19979405500,302000,302000,302000,301500,287
|
|
20230621,095900,19892743500,302000,302000,302000,301500,247
|
|
20230621,095800,19818189000,301500,303000,303000,301000,5147
|
|
20230621,095700,18264226000,303000,303500,303500,302500,2576
|
|
20230621,095600,17483970000,303500,303500,303500,303000,96
|
|
20230621,095500,17454848000,303500,303000,303500,302500,750
|
|
20230621,095400,17227392500,303000,303500,303500,302500,332
|
|
20230621,095300,17126819000,303500,303500,303500,303000,761
|
|
20230621,095200,16896165000,303500,303500,303500,303000,901
|
|
20230621,095100,16623073000,303500,303000,303500,303000,1516
|
|
20230621,095000,16163684000,303000,302500,303000,302500,2479
|
|
20230621,094900,15412669500,303000,303000,303000,302500,911
|
|
20230621,094800,15136799000,302500,303000,303000,302500,196
|
|
20230621,094700,15077466000,303000,303000,303000,302500,393
|
|
20230621,094600,14958547000,302500,303000,303500,302500,837
|
|
20230621,094500,14705202000,303000,303000,303500,303000,3849
|
|
20230621,094400,13538317000,302500,302000,303000,302000,2384
|
|
20230621,094300,12816791000,302000,302000,302000,301500,177
|
|
20230621,094200,12763343000,302000,302000,302500,301500,1369
|
|
20230621,094100,12349738000,301500,302500,302500,301500,3509
|
|
20230621,094000,11288463000,302500,302500,302500,302000,471
|
|
20230621,093900,11146161000,302500,302000,302500,301500,529
|
|
20230621,093800,10986395500,302000,301500,302000,301500,104
|
|
20230621,093700,10955003500,302000,302000,302000,301500,210
|
|
20230621,093600,10891585000,302000,301500,302000,301000,858
|
|
20230621,093500,10632871500,301500,301500,302000,301000,1715
|
|
20230621,093400,10116340000,301500,302500,303000,301500,1980
|
|
20230621,093300,9517850000,303000,302500,303000,302500,1198
|
|
20230621,093200,9154875000,302500,302500,303000,302500,406
|
|
20230621,093100,9031960000,302500,302500,303000,302000,1141
|
|
20230621,093000,8686783000,302500,302500,303000,302500,1069
|
|
20230621,092900,8363379500,303000,301500,303000,301500,2839
|
|
20230621,092800,7505079500,302000,301000,302000,301000,4516
|
|
20230621,092700,6143613500,300500,300500,301000,300500,375
|
|
20230621,092600,6030803500,300500,300500,300500,300500,582
|
|
20230621,092500,5855912500,300500,300500,301000,300000,1064
|
|
20230621,092400,5535999500,300500,301000,301000,300500,256
|
|
20230621,092300,5459069500,301000,300500,301000,300000,156
|
|
20230621,092200,5412183000,300500,300500,301000,300000,183
|
|
20230621,092100,5357180500,300500,300500,300500,299500,353
|
|
20230621,092000,5251234500,300500,299000,300500,299000,1346
|
|
20230621,091900,4847784000,299000,299500,299500,299000,39
|
|
20230621,091800,4836115500,299500,299500,299500,299000,77
|
|
20230621,091700,4813080000,299500,299500,299500,299000,257
|
|
20230621,091600,4736192000,299000,299000,299500,299000,429
|
|
20230621,091500,4607910500,299000,299500,300000,299000,948
|
|
20230621,091400,4323962000,300000,300000,300000,299500,86
|
|
20230621,091300,4298177500,300000,300000,300000,299500,506
|
|
20230621,091200,4146418000,299500,300500,300500,299500,1193
|
|
20230621,091100,3788573000,300500,300000,300500,300000,140
|
|
20230621,091000,3746556000,300000,300500,300500,300000,1144
|
|
20230621,090900,3403041000,300500,301500,301500,300500,656
|
|
20230621,090800,3205592500,301000,301000,301500,301000,1086
|
|
20230621,090700,2878166500,301500,300500,301500,300500,391
|
|
20230621,090600,2760476000,300500,300000,301000,300000,820
|
|
20230621,090500,2513946500,300500,300000,301000,300000,451
|
|
20230621,090400,2378333000,300500,301000,301500,300000,1151
|
|
20230621,090300,2032147000,301000,299000,301000,299000,1097
|
|
20230621,090200,1703173000,299000,297500,299000,297500,1382
|
|
20230621,090100,1290888000,297500,298500,298500,297000,1796
|
|
20230621,090000,755843500,298500,300500,300500,298000,2486
|