604 lines
36 KiB
CSV
604 lines
36 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230607,190100,327075104500,388500,388500,388500,388500,37859
|
|
20230607,190000,327075104500,388500,388500,388500,388500,0
|
|
20230607,185900,327075104500,388500,388500,388500,388500,0
|
|
20230607,185800,327075104500,388500,388500,388500,388500,0
|
|
20230607,185700,327075104500,388500,388500,388500,388500,0
|
|
20230607,185600,327075104500,388500,388500,388500,388500,0
|
|
20230607,185500,327075104500,388500,388500,388500,388500,0
|
|
20230607,185400,327075104500,388500,388500,388500,388500,0
|
|
20230607,185300,327075104500,388500,388500,388500,388500,0
|
|
20230607,185200,327075104500,388500,388500,388500,388500,0
|
|
20230607,185100,327075104500,388500,388500,388500,388500,0
|
|
20230607,185000,327075104500,388500,388500,388500,388500,0
|
|
20230607,184900,327075104500,388500,388500,388500,388500,0
|
|
20230607,184800,327075104500,388500,388500,388500,388500,0
|
|
20230607,184700,327075104500,388500,388500,388500,388500,0
|
|
20230607,184600,327075104500,388500,388500,388500,388500,0
|
|
20230607,184500,327075104500,388500,388500,388500,388500,0
|
|
20230607,184400,327075104500,388500,388500,388500,388500,0
|
|
20230607,184300,327075104500,388500,388500,388500,388500,0
|
|
20230607,184200,327075104500,388500,388500,388500,388500,0
|
|
20230607,184100,327075104500,388500,388500,388500,388500,0
|
|
20230607,184000,327075104500,388500,388500,388500,388500,0
|
|
20230607,183900,327075104500,388500,388500,388500,388500,0
|
|
20230607,183800,327075104500,388500,388500,388500,388500,0
|
|
20230607,183700,327075104500,388500,388500,388500,388500,0
|
|
20230607,183600,327075104500,388500,388500,388500,388500,0
|
|
20230607,183500,327075104500,388500,388500,388500,388500,0
|
|
20230607,183400,327075104500,388500,388500,388500,388500,0
|
|
20230607,183300,327075104500,388500,388500,388500,388500,0
|
|
20230607,183200,327075104500,388500,388500,388500,388500,0
|
|
20230607,183100,327075104500,388500,388500,388500,388500,37859
|
|
20230607,183000,327075104500,388500,388500,388500,388500,0
|
|
20230607,182900,327075104500,388500,388500,388500,388500,0
|
|
20230607,182800,327075104500,388500,388500,388500,388500,0
|
|
20230607,182700,327075104500,388500,388500,388500,388500,0
|
|
20230607,182600,327075104500,388500,388500,388500,388500,0
|
|
20230607,182500,327075104500,388500,388500,388500,388500,0
|
|
20230607,182400,327075104500,388500,388500,388500,388500,0
|
|
20230607,182300,327075104500,388500,388500,388500,388500,0
|
|
20230607,182200,327075104500,388500,388500,388500,388500,0
|
|
20230607,182100,327075104500,388500,388500,388500,388500,0
|
|
20230607,182000,327075104500,388500,388500,388500,388500,0
|
|
20230607,181900,327075104500,388500,388500,388500,388500,0
|
|
20230607,181800,327075104500,388500,388500,388500,388500,0
|
|
20230607,181700,327075104500,388500,388500,388500,388500,0
|
|
20230607,181600,327075104500,388500,388500,388500,388500,0
|
|
20230607,181500,327075104500,388500,388500,388500,388500,0
|
|
20230607,181400,327075104500,388500,388500,388500,388500,0
|
|
20230607,181300,327075104500,388500,388500,388500,388500,0
|
|
20230607,181200,327075104500,388500,388500,388500,388500,0
|
|
20230607,181100,327075104500,388500,388500,388500,388500,0
|
|
20230607,181000,327075104500,388500,388500,388500,388500,0
|
|
20230607,180900,327075104500,388500,388500,388500,388500,0
|
|
20230607,180800,327075104500,388500,388500,388500,388500,0
|
|
20230607,180700,327075104500,388500,388500,388500,388500,0
|
|
20230607,180600,327075104500,388500,388500,388500,388500,0
|
|
20230607,180500,327075104500,388500,388500,388500,388500,0
|
|
20230607,180400,327075104500,388500,388500,388500,388500,0
|
|
20230607,180300,327075104500,388500,388500,388500,388500,0
|
|
20230607,180200,327075104500,388500,388500,388500,388500,0
|
|
20230607,180100,327075104500,388500,388500,388500,388500,37859
|
|
20230607,180000,327075104500,388500,388500,388500,388500,0
|
|
20230607,175900,327075104500,388500,388500,388500,388500,0
|
|
20230607,175800,327075104500,388500,388500,388500,388500,0
|
|
20230607,175700,327075104500,388500,388500,388500,388500,0
|
|
20230607,175600,327075104500,388500,388500,388500,388500,0
|
|
20230607,175500,327075104500,388500,388500,388500,388500,0
|
|
20230607,175400,327075104500,388500,388500,388500,388500,0
|
|
20230607,175300,327075104500,388500,388500,388500,388500,0
|
|
20230607,175200,327075104500,388500,388500,388500,388500,0
|
|
20230607,175100,327075104500,388500,388500,388500,388500,0
|
|
20230607,175000,327075104500,388500,388500,388500,388500,0
|
|
20230607,174900,327075104500,388500,388500,388500,388500,0
|
|
20230607,174800,327075104500,388500,388500,388500,388500,0
|
|
20230607,174700,327075104500,388500,388500,388500,388500,0
|
|
20230607,174600,327075104500,388500,388500,388500,388500,0
|
|
20230607,174500,327075104500,388500,388500,388500,388500,0
|
|
20230607,174400,327075104500,388500,388500,388500,388500,0
|
|
20230607,174300,327075104500,388500,388500,388500,388500,0
|
|
20230607,174200,327075104500,388500,388500,388500,388500,0
|
|
20230607,174100,327075104500,388500,388500,388500,388500,0
|
|
20230607,174000,327075104500,388500,388500,388500,388500,0
|
|
20230607,173900,327075104500,388500,388500,388500,388500,0
|
|
20230607,173800,327075104500,388500,388500,388500,388500,0
|
|
20230607,173700,327075104500,388500,388500,388500,388500,0
|
|
20230607,173600,327075104500,388500,388500,388500,388500,0
|
|
20230607,173500,327075104500,388500,388500,388500,388500,0
|
|
20230607,173400,327075104500,388500,388500,388500,388500,0
|
|
20230607,173300,327075104500,388500,388500,388500,388500,0
|
|
20230607,173200,327075104500,388500,388500,388500,388500,0
|
|
20230607,173100,327075104500,388500,388500,388500,388500,37859
|
|
20230607,173000,327075104500,388500,388500,388500,388500,0
|
|
20230607,172900,327075104500,388500,388500,388500,388500,0
|
|
20230607,172800,327075104500,388500,388500,388500,388500,0
|
|
20230607,172700,327075104500,388500,388500,388500,388500,0
|
|
20230607,172600,327075104500,388500,388500,388500,388500,0
|
|
20230607,172500,327075104500,388500,388500,388500,388500,0
|
|
20230607,172400,327075104500,388500,388500,388500,388500,0
|
|
20230607,172300,327075104500,388500,388500,388500,388500,0
|
|
20230607,172200,327075104500,388500,388500,388500,388500,0
|
|
20230607,172100,327075104500,388500,388500,388500,388500,0
|
|
20230607,172000,327075104500,388500,388500,388500,388500,0
|
|
20230607,171900,327075104500,388500,388500,388500,388500,0
|
|
20230607,171800,327075104500,388500,388500,388500,388500,0
|
|
20230607,171700,327075104500,388500,388500,388500,388500,0
|
|
20230607,171600,327075104500,388500,388500,388500,388500,0
|
|
20230607,171500,327075104500,388500,388500,388500,388500,0
|
|
20230607,171400,327075104500,388500,388500,388500,388500,0
|
|
20230607,171300,327075104500,388500,388500,388500,388500,0
|
|
20230607,171200,327075104500,388500,388500,388500,388500,0
|
|
20230607,171100,327075104500,388500,388500,388500,388500,0
|
|
20230607,171000,327075104500,388500,388500,388500,388500,0
|
|
20230607,170900,327075104500,388500,388500,388500,388500,0
|
|
20230607,170800,327075104500,388500,388500,388500,388500,0
|
|
20230607,170700,327075104500,388500,388500,388500,388500,0
|
|
20230607,170600,327075104500,388500,388500,388500,388500,0
|
|
20230607,170500,327075104500,388500,388500,388500,388500,0
|
|
20230607,170400,327075104500,388500,388500,388500,388500,0
|
|
20230607,170300,327075104500,388500,388500,388500,388500,0
|
|
20230607,170200,327075104500,388500,388500,388500,388500,0
|
|
20230607,170100,327075104500,388500,388500,388500,388500,37859
|
|
20230607,170000,327075104500,388500,388500,388500,388500,0
|
|
20230607,165900,327075104500,388500,388500,388500,388500,0
|
|
20230607,165800,327075104500,388500,388500,388500,388500,0
|
|
20230607,165700,327075104500,388500,388500,388500,388500,0
|
|
20230607,165600,327075104500,388500,388500,388500,388500,0
|
|
20230607,165500,327075104500,388500,388500,388500,388500,0
|
|
20230607,165400,327075104500,388500,388500,388500,388500,0
|
|
20230607,165300,327075104500,388500,388500,388500,388500,0
|
|
20230607,165200,327075104500,388500,388500,388500,388500,0
|
|
20230607,165100,327075104500,388500,388500,388500,388500,0
|
|
20230607,165000,327075104500,388500,388500,388500,388500,0
|
|
20230607,164900,327075104500,388500,388500,388500,388500,0
|
|
20230607,164800,327075104500,388500,388500,388500,388500,0
|
|
20230607,164700,327075104500,388500,388500,388500,388500,0
|
|
20230607,164600,327075104500,388500,388500,388500,388500,0
|
|
20230607,164500,327075104500,388500,388500,388500,388500,0
|
|
20230607,164400,327075104500,388500,388500,388500,388500,0
|
|
20230607,164300,327075104500,388500,388500,388500,388500,0
|
|
20230607,164200,327075104500,388500,388500,388500,388500,0
|
|
20230607,164100,327075104500,388500,388500,388500,388500,0
|
|
20230607,164000,327075104500,388500,388500,388500,388500,0
|
|
20230607,163900,327075104500,388500,388500,388500,388500,0
|
|
20230607,163800,327075104500,388500,388500,388500,388500,0
|
|
20230607,163700,327075104500,388500,388500,388500,388500,0
|
|
20230607,163600,327075104500,388500,388500,388500,388500,0
|
|
20230607,163500,327075104500,388500,388500,388500,388500,0
|
|
20230607,163400,327075104500,388500,388500,388500,388500,0
|
|
20230607,163300,327075104500,388500,388500,388500,388500,0
|
|
20230607,163200,327075104500,388500,388500,388500,388500,0
|
|
20230607,163100,327075104500,388500,388500,388500,388500,37859
|
|
20230607,163000,327075104500,388500,388500,388500,388500,0
|
|
20230607,162900,327075104500,388500,388500,388500,388500,0
|
|
20230607,162800,327075104500,388500,388500,388500,388500,0
|
|
20230607,162700,327075104500,388500,388500,388500,388500,0
|
|
20230607,162600,327075104500,388500,388500,388500,388500,0
|
|
20230607,162500,327075104500,388500,388500,388500,388500,0
|
|
20230607,162400,327075104500,388500,388500,388500,388500,0
|
|
20230607,162300,327075104500,388500,388500,388500,388500,0
|
|
20230607,162200,327075104500,388500,388500,388500,388500,0
|
|
20230607,162100,327075104500,388500,388500,388500,388500,0
|
|
20230607,162000,327075104500,388500,388500,388500,388500,0
|
|
20230607,161900,327075104500,388500,388500,388500,388500,0
|
|
20230607,161800,327075104500,388500,388500,388500,388500,0
|
|
20230607,161700,327075104500,388500,388500,388500,388500,0
|
|
20230607,161600,327075104500,388500,388500,388500,388500,0
|
|
20230607,161500,327075104500,388500,388500,388500,388500,0
|
|
20230607,161400,327075104500,388500,388500,388500,388500,0
|
|
20230607,161300,327075104500,388500,388500,388500,388500,0
|
|
20230607,161200,327075104500,388500,388500,388500,388500,0
|
|
20230607,161100,327075104500,388500,388500,388500,388500,0
|
|
20230607,161000,327075104500,388500,388500,388500,388500,0
|
|
20230607,160900,327075104500,388500,388500,388500,388500,0
|
|
20230607,160800,327075104500,388500,388500,388500,388500,0
|
|
20230607,160700,327075104500,388500,388500,388500,388500,0
|
|
20230607,160600,327075104500,388500,388500,388500,388500,0
|
|
20230607,160500,327075104500,388500,388500,388500,388500,0
|
|
20230607,160400,327075104500,388500,388500,388500,388500,0
|
|
20230607,160300,327075104500,388500,388500,388500,388500,0
|
|
20230607,160200,327075104500,388500,388500,388500,388500,0
|
|
20230607,160100,327075104500,388500,388500,388500,388500,37859
|
|
20230607,160000,327075104500,388500,388500,388500,388500,0
|
|
20230607,155900,327075104500,388500,388500,388500,388500,0
|
|
20230607,155800,327075104500,388500,388500,388500,388500,0
|
|
20230607,155700,327075104500,388500,388500,388500,388500,0
|
|
20230607,155600,327075104500,388500,388500,388500,388500,0
|
|
20230607,155500,327075104500,388500,388500,388500,388500,0
|
|
20230607,155400,327075104500,388500,388500,388500,388500,0
|
|
20230607,155300,327075104500,388500,388500,388500,388500,0
|
|
20230607,155200,327075104500,388500,388500,388500,388500,0
|
|
20230607,155100,327075104500,388500,388500,388500,388500,0
|
|
20230607,155000,327075104500,388500,388500,388500,388500,0
|
|
20230607,154900,327075104500,388500,388500,388500,388500,0
|
|
20230607,154800,327075104500,388500,388500,388500,388500,0
|
|
20230607,154700,327075104500,388500,388500,388500,388500,0
|
|
20230607,154600,327075104500,388500,388500,388500,388500,0
|
|
20230607,154500,327075104500,388500,388500,388500,388500,0
|
|
20230607,154400,327075104500,388500,388500,388500,388500,0
|
|
20230607,154300,327075104500,388500,388500,388500,388500,0
|
|
20230607,154200,327075104500,388500,388500,388500,388500,0
|
|
20230607,154100,327075104500,388500,388500,388500,388500,0
|
|
20230607,154000,327075104500,388500,388500,388500,388500,0
|
|
20230607,153900,327075104500,388500,388500,388500,388500,0
|
|
20230607,153800,327075104500,388500,388500,388500,388500,0
|
|
20230607,153700,327075104500,388500,388500,388500,388500,0
|
|
20230607,153600,327075104500,388500,388500,388500,388500,0
|
|
20230607,153500,327075104500,388500,388500,388500,388500,0
|
|
20230607,153400,327075104500,388500,388500,388500,388500,0
|
|
20230607,153300,327075104500,388500,388500,388500,388500,0
|
|
20230607,153200,327075104500,388500,388500,388500,388500,0
|
|
20230607,153100,327075104500,388500,388500,388500,388500,37859
|
|
20230607,153000,327075104500,388500,388500,388500,388500,37859
|
|
20230607,152900,312366883000,388500,388500,388500,388500,0
|
|
20230607,152800,312366883000,388500,388500,388500,388500,0
|
|
20230607,152700,312366883000,388500,388500,388500,388500,0
|
|
20230607,152600,312366883000,388500,388500,388500,388500,0
|
|
20230607,152500,312366883000,388500,388500,388500,388500,0
|
|
20230607,152400,312366883000,388500,388500,388500,388500,0
|
|
20230607,152300,312366883000,388500,388500,388500,388500,0
|
|
20230607,152200,312366883000,388500,388500,388500,388500,0
|
|
20230607,152100,312366883000,388500,388500,388500,388500,0
|
|
20230607,152000,312366883000,388500,388500,388500,388500,0
|
|
20230607,151900,312366883000,388500,388500,388500,388000,5583
|
|
20230607,151800,310198048500,388500,388500,388500,388000,1409
|
|
20230607,151700,309650885500,388000,388500,388500,388000,2167
|
|
20230607,151600,308809460500,388500,388000,388500,388000,1546
|
|
20230607,151500,308208959500,388500,388000,388500,388000,1918
|
|
20230607,151400,307464448000,388000,388000,388500,388000,1457
|
|
20230607,151300,306898732500,388500,388500,388500,388000,1687
|
|
20230607,151200,306243847500,388500,388000,388500,388000,1756
|
|
20230607,151100,305561977000,388000,388000,388500,388000,1724
|
|
20230607,151000,304892557000,388500,388000,388500,388000,1467
|
|
20230607,150900,304322861000,388500,388500,388500,388000,1469
|
|
20230607,150800,303752267500,388500,388500,388500,388000,2472
|
|
20230607,150700,302792174500,388500,388000,388500,388000,2164
|
|
20230607,150600,301951635000,388500,388500,388500,388000,1230
|
|
20230607,150500,301474090500,388500,388500,388500,388000,1052
|
|
20230607,150400,301065638000,388000,388500,388500,388000,1847
|
|
20230607,150300,300348506500,388000,388000,388500,388000,2939
|
|
20230607,150200,299207213500,388500,388000,388500,388000,3378
|
|
20230607,150100,297896248500,388500,388500,388500,388000,1466
|
|
20230607,150000,297327289000,388000,388000,388500,388000,628
|
|
20230607,145900,297083440000,388500,388000,388500,388000,931
|
|
20230607,145800,296722082000,388000,388000,388500,388000,1019
|
|
20230607,145700,296326511000,388500,388000,388500,388000,2417
|
|
20230607,145600,295388447000,388000,388500,388500,388000,917
|
|
20230607,145500,295032391500,388500,388500,388500,388000,1014
|
|
20230607,145400,294638754000,388000,388000,388500,388000,682
|
|
20230607,145300,294373909500,388500,388000,388500,388000,1500
|
|
20230607,145200,293791524000,388000,388500,389000,388000,11463
|
|
20230607,145100,289338527000,389000,389000,389000,388500,851
|
|
20230607,145000,289007720500,388500,389000,389000,388500,898
|
|
20230607,144900,288658654000,388500,388500,389000,388500,927
|
|
20230607,144800,288298331000,389000,388500,389000,388500,1126
|
|
20230607,144700,287860521000,389000,388500,389000,388500,1815
|
|
20230607,144600,287154776000,388500,389000,389000,388500,701
|
|
20230607,144500,286882295000,389000,389000,389000,388500,525
|
|
20230607,144400,286678125000,389000,389000,389000,388500,1166
|
|
20230607,144300,286224819000,388500,389000,389000,388500,609
|
|
20230607,144200,285987997000,388500,388500,389000,388500,799
|
|
20230607,144100,285677321000,388500,389000,389000,388500,809
|
|
20230607,144000,285362892000,389000,388500,389000,388500,550
|
|
20230607,143900,285149008000,388500,389000,389000,388500,838
|
|
20230607,143800,284823233500,389000,388500,389000,388500,663
|
|
20230607,143700,284565484000,389000,389000,389000,388500,751
|
|
20230607,143600,284273471500,389000,389000,389000,388500,957
|
|
20230607,143500,283901513000,389000,389000,389000,388500,357
|
|
20230607,143400,283762716500,388500,388500,389000,388500,432
|
|
20230607,143300,283594802500,389000,389000,389000,388500,330
|
|
20230607,143200,283466506000,389000,389000,389000,388500,603
|
|
20230607,143100,283232075000,388500,389000,389000,388500,762
|
|
20230607,143000,282935960500,389000,388500,389000,388500,682
|
|
20230607,142900,282670929500,388500,388500,389000,388500,1006
|
|
20230607,142800,282279936500,389000,389000,389000,388500,1217
|
|
20230607,142700,281807027000,389000,388500,389000,388500,1229
|
|
20230607,142600,281329431500,388500,389000,389000,388500,2053
|
|
20230607,142500,280530893500,388500,388500,389000,388500,1097
|
|
20230607,142400,280104533500,389000,389000,389000,388500,927
|
|
20230607,142300,279744004500,389000,388000,389000,388000,3153
|
|
20230607,142200,278519542500,388000,388500,389000,388000,3137
|
|
20230607,142100,277300859500,388500,389000,389000,388500,1144
|
|
20230607,142000,276856304000,389000,389000,389000,388500,2961
|
|
20230607,141900,275705860000,389000,389000,389000,388500,2370
|
|
20230607,141800,274785026500,388500,388500,389000,388500,399
|
|
20230607,141700,274629919000,389000,389000,389000,388500,4919
|
|
20230607,141600,272716752500,389000,389500,389500,389000,1049
|
|
20230607,141500,272308338000,389500,389500,389500,389000,1051
|
|
20230607,141400,271899354500,389000,389500,389500,389000,706
|
|
20230607,141300,271624572000,389500,389500,389500,389000,771
|
|
20230607,141200,271324458500,389500,389500,389500,389000,5089
|
|
20230607,141100,269344642000,389500,389500,389500,389000,618
|
|
20230607,141000,269104011500,389500,389500,389500,389000,815
|
|
20230607,140900,268786660500,389500,389500,389500,389000,799
|
|
20230607,140800,268475568000,389000,389500,389500,389000,1441
|
|
20230607,140700,267914399500,389000,389500,389500,389000,2149
|
|
20230607,140600,267077738000,389500,389000,389500,389000,2165
|
|
20230607,140500,266234499000,389500,388500,389500,388500,5049
|
|
20230607,140400,264270229000,389000,389000,389000,388500,1488
|
|
20230607,140300,263691627000,389000,389000,389000,388500,750
|
|
20230607,140200,263399957000,389000,388500,389000,388500,756
|
|
20230607,140100,263106103000,389000,389000,389000,388500,474
|
|
20230607,140000,262921849500,388500,389000,389000,388500,1214
|
|
20230607,135900,262450040000,389000,388500,389000,388000,3261
|
|
20230607,135800,261183166500,388500,388500,388500,388000,3193
|
|
20230607,135700,259942950000,388000,388500,388500,388000,825
|
|
20230607,135600,259622555000,388000,388500,388500,388000,1115
|
|
20230607,135500,259189640000,388500,388500,388500,388000,2532
|
|
20230607,135400,258206102000,388000,388500,389000,388000,5728
|
|
20230607,135300,255980855000,388500,389000,389000,388500,3575
|
|
20230607,135200,254591854500,388500,389000,389000,388500,542
|
|
20230607,135100,254381192500,388500,389000,389000,388500,994
|
|
20230607,135000,253994916500,388500,389000,389000,388500,1409
|
|
20230607,134900,253447393000,389000,388500,389000,388500,533
|
|
20230607,134800,253240196500,388500,389000,389000,388500,1583
|
|
20230607,134700,252625073000,389000,388500,389000,388500,995
|
|
20230607,134600,252238234500,389000,389000,389000,388500,1285
|
|
20230607,134500,251738847500,388500,389000,389000,388500,296
|
|
20230607,134400,251623759000,389000,389000,389000,388500,1454
|
|
20230607,134300,251058654500,389000,388500,389000,388500,555
|
|
20230607,134200,250842878000,389000,388500,389000,388500,365
|
|
20230607,134100,250700948000,388500,388500,389000,388500,562
|
|
20230607,134000,250482486000,389000,388500,389000,388500,1505
|
|
20230607,133900,249897555000,389000,389000,389000,388500,552
|
|
20230607,133800,249682940000,388500,389000,389000,388500,718
|
|
20230607,133700,249403843000,388500,388500,389000,388000,3660
|
|
20230607,133600,247981924000,388000,388500,388500,388000,804
|
|
20230607,133500,247669604000,388500,388500,388500,388000,890
|
|
20230607,133400,247324099000,388500,388500,388500,388000,495
|
|
20230607,133300,247131936000,388500,388000,388500,388000,1287
|
|
20230607,133200,246632035000,388500,388500,388500,388000,1007
|
|
20230607,133100,246240941000,388500,388500,388500,388000,426
|
|
20230607,133000,246075539500,388500,388500,388500,388000,511
|
|
20230607,132900,245877090500,388500,388500,389000,388000,1166
|
|
20230607,132800,245424233500,388500,388500,389000,388500,2648
|
|
20230607,132700,244395421500,389000,389000,389000,388500,900
|
|
20230607,132600,244045656000,388500,388500,389000,388500,1174
|
|
20230607,132500,243589429500,389000,389000,389000,388500,502
|
|
20230607,132400,243394332500,389000,389000,389000,388500,495
|
|
20230607,132300,243201938500,389000,388500,389000,388500,621
|
|
20230607,132200,242960572500,389000,388500,389000,388500,1900
|
|
20230607,132100,242222339500,389000,389000,389000,388500,3941
|
|
20230607,132000,240690932500,388500,389000,389000,388500,531
|
|
20230607,131900,240484572500,388500,389000,389000,388500,598
|
|
20230607,131800,240251992000,389000,389000,389000,388500,580
|
|
20230607,131700,240026419000,389000,389000,389000,388500,283
|
|
20230607,131600,239916394000,388500,389000,389000,388500,544
|
|
20230607,131500,239704962500,389000,389000,389000,388500,918
|
|
20230607,131400,239348272000,389000,389000,389000,388500,712
|
|
20230607,131300,239071536500,388500,388500,389000,388500,466
|
|
20230607,131200,238890448000,388500,389000,389000,388500,871
|
|
20230607,131100,238552036500,389000,389000,389000,388500,328
|
|
20230607,131000,238424560000,389000,389000,389000,388500,1736
|
|
20230607,130900,237750088000,389000,389000,389000,388500,573
|
|
20230607,130800,237527316500,389000,388500,389000,388000,1374
|
|
20230607,130700,236993480500,388000,389000,389500,388000,6832
|
|
20230607,130600,234336723500,389500,389500,389500,389000,3397
|
|
20230607,130500,233013742000,389500,389500,389500,389000,2047
|
|
20230607,130400,232216624000,389500,389000,389500,389000,1356
|
|
20230607,130300,231688912000,389000,389500,389500,389000,393
|
|
20230607,130200,231535887500,389000,389000,389500,388500,4177
|
|
20230607,130100,229910992500,389000,388500,389000,388000,10708
|
|
20230607,130000,225749855000,388000,388000,388500,388000,367
|
|
20230607,125900,225607364000,388000,388000,388500,388000,5169
|
|
20230607,125800,223600217000,388000,388000,388500,388000,555
|
|
20230607,125700,223384687000,388500,388000,388500,388000,217
|
|
20230607,125600,223300466000,388000,388000,388500,388000,332
|
|
20230607,125500,223171605500,388000,388000,388500,388000,541
|
|
20230607,125400,222961661500,388500,388500,388500,388000,954
|
|
20230607,125300,222591299500,388000,388000,388500,388000,173
|
|
20230607,125200,222524135000,388000,388000,388500,388000,125
|
|
20230607,125100,222475592500,388500,387500,388500,387500,2400
|
|
20230607,125000,221544297000,388000,388000,388000,387500,660
|
|
20230607,124900,221288260500,388500,388000,388500,388000,4313
|
|
20230607,124800,219614759500,388000,388500,388500,388000,387
|
|
20230607,124700,219464568500,388500,388000,388500,388000,405
|
|
20230607,124600,219307377000,388000,388000,388500,388000,606
|
|
20230607,124500,219072212500,388000,388500,388500,388000,833
|
|
20230607,124400,218748990500,388000,388000,388500,388000,264
|
|
20230607,124300,218646523500,388500,388500,388500,388000,671
|
|
20230607,124200,218386019000,388000,388000,388500,388000,592
|
|
20230607,124100,218156210000,388500,388000,388500,388000,1935
|
|
20230607,124000,217405303500,388000,388000,388500,388000,852
|
|
20230607,123900,217074658500,388000,388000,388500,388000,202
|
|
20230607,123800,216996271000,388000,388500,388500,388000,172
|
|
20230607,123700,216929506000,388000,388000,388500,388000,430
|
|
20230607,123600,216762644000,388000,388500,388500,388000,244
|
|
20230607,123500,216667939500,388500,388000,388500,388000,449
|
|
20230607,123400,216493691000,388500,388000,388500,388000,332
|
|
20230607,123300,216364844000,388000,387500,388500,387500,1893
|
|
20230607,123200,215630445500,388000,388000,388500,387500,2723
|
|
20230607,123100,214573924000,388000,388500,388500,388000,4775
|
|
20230607,123000,212721134000,388000,388000,388500,388000,486
|
|
20230607,122900,212532524000,388500,388500,388500,388000,256
|
|
20230607,122800,212433147500,388500,388500,388500,388000,254
|
|
20230607,122700,212334536500,388000,388500,388500,388000,477
|
|
20230607,122600,212149352000,388000,388000,388500,388000,305
|
|
20230607,122500,212030937500,388500,388000,388500,388000,233
|
|
20230607,122400,211940499500,388500,388500,388500,388000,423
|
|
20230607,122300,211776284500,388000,388000,388500,388000,415
|
|
20230607,122200,211615197500,388000,388500,388500,388000,351
|
|
20230607,122100,211478932500,388000,388500,388500,388000,184
|
|
20230607,122000,211407508500,388500,388500,388500,388000,149
|
|
20230607,121900,211349674000,388500,388000,388500,388000,282
|
|
20230607,121800,211240201500,388000,388000,388500,388000,205
|
|
20230607,121700,211160645000,388500,388500,388500,388000,524
|
|
20230607,121600,210957293500,388000,388000,388500,388000,1342
|
|
20230607,121500,210436576000,388500,388500,388500,388000,521
|
|
20230607,121400,210234316000,388500,388500,388500,388000,421
|
|
20230607,121300,210070860000,388500,388500,388500,388000,185
|
|
20230607,121200,209999071000,388000,388500,388500,388000,534
|
|
20230607,121100,209791819500,388000,388500,388500,388000,178
|
|
20230607,121000,209722721500,388000,388500,388500,388000,271
|
|
20230607,120900,209617526500,388000,388000,388500,388000,223
|
|
20230607,120800,209530985500,388500,388000,388500,388000,671
|
|
20230607,120700,209270594000,388000,388000,388500,388000,359
|
|
20230607,120600,209131269500,388000,388500,388500,388000,1497
|
|
20230607,120500,208550294000,388500,388000,388500,388000,148
|
|
20230607,120400,208492838500,388500,388500,388500,388000,246
|
|
20230607,120300,208397329500,388500,388500,388500,388000,757
|
|
20230607,120200,208103559500,388500,388000,388500,388000,1051
|
|
20230607,120100,207695706000,388000,388500,388500,388000,590
|
|
20230607,120000,207466715500,388500,388500,388500,388000,243
|
|
20230607,115900,207372376000,388000,388000,388500,388000,541
|
|
20230607,115800,207162446000,388000,388500,388500,388000,450
|
|
20230607,115700,206987808500,388500,388500,388500,388000,266
|
|
20230607,115600,206884557000,388500,388000,388500,388000,2263
|
|
20230607,115500,206006174500,388000,387500,388000,387500,2572
|
|
20230607,115400,205008394000,388000,388000,388000,387500,295
|
|
20230607,115300,204893954500,388000,388000,388000,387500,583
|
|
20230607,115200,204667928500,387500,388000,388000,387500,1011
|
|
20230607,115100,204275744000,388000,388000,388000,387500,688
|
|
20230607,115000,204008920000,387500,388000,388000,387500,1133
|
|
20230607,114900,203569360500,388000,387500,388000,387500,543
|
|
20230607,114800,203358787000,388000,387500,388000,387500,456
|
|
20230607,114700,203181923500,387500,388000,388000,387500,3518
|
|
20230607,114600,201817113000,388000,388500,388500,388000,383
|
|
20230607,114500,201668442500,388500,388000,388500,388000,160
|
|
20230607,114400,201606307500,388000,388000,388500,387500,4687
|
|
20230607,114300,199787814000,388000,387500,388000,387500,537
|
|
20230607,114200,199579579000,387500,387500,388000,387500,2078
|
|
20230607,114100,198774159000,387500,388000,388000,387500,1546
|
|
20230607,114000,198174974500,387500,387500,388000,387500,728
|
|
20230607,113900,197892687500,388000,387500,388000,387500,859
|
|
20230607,113800,197559680500,388000,387500,388000,387500,389
|
|
20230607,113700,197408867500,387500,388000,388000,387500,522
|
|
20230607,113600,197206515500,387500,388000,388000,387500,436
|
|
20230607,113500,197037415000,388000,388000,388000,387500,250
|
|
20230607,113400,196940471500,388000,388000,388000,387500,340
|
|
20230607,113300,196808649000,387500,387500,388000,387500,594
|
|
20230607,113200,196578290000,388000,388000,388000,387500,1322
|
|
20230607,113100,196065822000,388000,387500,388000,387500,436
|
|
20230607,113000,195896807000,388000,388000,388500,387500,3857
|
|
20230607,112900,194400473500,388000,388000,388500,388000,370
|
|
20230607,112800,194256861500,388500,388500,388500,388000,1224
|
|
20230607,112700,193781830500,388500,388500,388500,388000,571
|
|
20230607,112600,193560122500,388500,388500,388500,388000,398
|
|
20230607,112500,193405623500,388000,388000,388500,388000,514
|
|
20230607,112400,193206061000,388000,388000,388500,388000,324
|
|
20230607,112300,193080292500,388500,388500,388500,388000,339
|
|
20230607,112200,192948693000,388500,388500,388500,388000,329
|
|
20230607,112100,192820929500,388000,388000,388500,388000,861
|
|
20230607,112000,192486764000,388000,388500,388500,388000,229
|
|
20230607,111900,192397850000,388500,388500,388500,388000,792
|
|
20230607,111800,192090385500,388000,388500,388500,388000,479
|
|
20230607,111700,191904458000,388000,388000,388500,387500,1102
|
|
20230607,111600,191476890000,387500,388000,388000,387500,904
|
|
20230607,111500,191126214000,388500,388000,388500,387500,2814
|
|
20230607,111400,190034369500,388000,387500,388000,387500,1243
|
|
20230607,111300,189552579500,387500,388000,388000,387500,374
|
|
20230607,111200,189407546000,388000,388500,388500,387500,5296
|
|
20230607,111100,187352798500,388500,388500,388500,388000,724
|
|
20230607,111000,187071545000,388500,388500,388500,388000,1834
|
|
20230607,110900,186359131500,388500,388500,389000,388500,6174
|
|
20230607,110800,183958603500,389000,388500,389000,388500,1120
|
|
20230607,110700,183523263500,388500,388500,389500,388000,5799
|
|
20230607,110600,181267949500,388500,388500,388500,388000,3677
|
|
20230607,110500,179839488500,388500,388000,388500,388000,1646
|
|
20230607,110400,179200217500,388000,388500,388500,388000,1043
|
|
20230607,110300,178795250000,388500,388500,388500,388000,1703
|
|
20230607,110200,178134330500,388000,387500,388500,387500,3935
|
|
20230607,110100,176607638000,387500,387500,388000,387500,1402
|
|
20230607,110000,176064256500,387500,387500,388000,387500,1369
|
|
20230607,105900,175533561000,388000,388000,388000,387500,1425
|
|
20230607,105800,174981105000,388000,387500,388000,387500,512
|
|
20230607,105700,174782577500,387500,387000,388000,387000,2113
|
|
20230607,105600,173963926500,387000,387500,387500,387000,4160
|
|
20230607,105500,172352342500,387500,387500,388000,387500,1812
|
|
20230607,105400,171650097500,387500,387500,388000,387500,1643
|
|
20230607,105300,171013389000,387500,388000,388000,387500,687
|
|
20230607,105200,170747040000,387500,387500,388000,387500,3362
|
|
20230607,105100,169443933500,388000,388000,388000,387500,1806
|
|
20230607,105000,168743533500,387500,388000,388000,387500,1429
|
|
20230607,104900,168189690500,387500,388500,388500,387500,3646
|
|
20230607,104800,166775302500,388000,388000,388500,388000,491
|
|
20230607,104700,166584666500,388000,388000,388500,388000,380
|
|
20230607,104600,166437158500,388500,388500,388500,388000,575
|
|
20230607,104500,166213827500,388000,388500,388500,388000,2624
|
|
20230607,104400,165194798000,388000,389000,389000,388000,3630
|
|
20230607,104300,163784174500,389000,388500,389000,388000,4823
|
|
20230607,104200,161910295000,388000,388500,388500,388000,1041
|
|
20230607,104100,161506144000,388500,388500,388500,388000,689
|
|
20230607,104000,161238495500,388000,388000,388500,388000,661
|
|
20230607,103900,160981941000,388000,388000,388500,387500,4726
|
|
20230607,103800,159148423000,388000,387500,388000,387500,941
|
|
20230607,103700,158783391000,388000,388000,388000,387500,477
|
|
20230607,103600,158598447000,388000,387500,388000,387500,526
|
|
20230607,103500,158394476500,388000,388000,388000,387500,266
|
|
20230607,103400,158291338000,387500,388000,388000,387500,350
|
|
20230607,103300,158155692000,387500,387500,388000,387500,429
|
|
20230607,103200,157989312000,388000,388000,388000,387500,821
|
|
20230607,103100,157670915500,388000,387500,388000,387500,410
|
|
20230607,103000,157511892000,387500,388000,388000,387500,551
|
|
20230607,102900,157298161000,387500,388000,388000,387500,510
|
|
20230607,102800,157100495000,388000,388000,388000,387500,557
|
|
20230607,102700,156884474500,388000,386500,388000,386500,9066
|
|
20230607,102600,153373882000,387000,386500,387000,386500,1148
|
|
20230607,102500,152930121500,387000,387000,387000,386500,1239
|
|
20230607,102400,152451104000,386500,387500,387500,386500,4183
|
|
20230607,102300,150832287500,387500,387500,387500,387000,877
|
|
20230607,102200,150492784500,387000,387000,387500,387000,1360
|
|
20230607,102100,149966123000,387000,387000,387500,387000,550
|
|
20230607,102000,149753232000,387000,387000,387500,387000,1105
|
|
20230607,101900,149325365000,387000,388000,388000,387000,6373
|
|
20230607,101800,146856017500,388000,387500,388000,387500,474
|
|
20230607,101700,146672222500,388000,387500,388000,387500,1281
|
|
20230607,101600,146175465000,388000,387500,388000,387500,524
|
|
20230607,101500,145972320500,388000,388000,388000,387500,1344
|
|
20230607,101400,145451130000,387500,387500,388000,387500,546
|
|
20230607,101300,145239414000,387500,388000,388000,387500,618
|
|
20230607,101200,144999821000,388000,388000,388000,387500,852
|
|
20230607,101100,144669384000,388000,387500,388000,387500,996
|
|
20230607,101000,144283219500,387500,387500,388000,387500,644
|
|
20230607,100900,144033420500,387500,387500,388000,387500,619
|
|
20230607,100800,143793533000,387500,388000,388000,387500,306
|
|
20230607,100700,143674874500,388000,387500,388000,387500,1862
|
|
20230607,100600,142952897000,387500,388000,388000,387500,867
|
|
20230607,100500,142616656000,388000,388500,388500,387500,2615
|
|
20230607,100400,141601986000,388000,388500,388500,388000,5509
|
|
20230607,100300,139462325500,388000,388000,388500,387500,2166
|
|
20230607,100200,138622153000,387500,387500,388000,387500,792
|
|
20230607,100100,138314897500,388000,388000,388000,387500,1286
|
|
20230607,100000,137815966000,388000,388000,388500,387500,5878
|
|
20230607,095900,135535357500,388000,388000,388000,387500,1834
|
|
20230607,095800,134823854000,387500,387500,388000,387000,1582
|
|
20230607,095700,134210788500,387500,387000,387500,387000,1424
|
|
20230607,095600,133659148000,387000,387000,387500,386500,3654
|
|
20230607,095500,132245048000,387000,386500,387000,386500,1201
|
|
20230607,095400,131780554500,387000,387000,387000,386500,587
|
|
20230607,095300,131553555000,387000,387000,387000,386500,2959
|
|
20230607,095200,130408667000,387000,386500,387000,386500,448
|
|
20230607,095100,130235385500,386500,386500,387000,386500,1884
|
|
20230607,095000,129507146000,386500,386500,387000,386500,1081
|
|
20230607,094900,129089029000,386500,387000,387500,386500,3482
|
|
20230607,094800,127742024500,387000,387500,387500,387000,1015
|
|
20230607,094700,127349092000,387000,387500,388000,387000,1588
|
|
20230607,094600,126733806000,387500,387500,388000,387000,2995
|
|
20230607,094500,125573215500,387000,387000,387500,387000,1009
|
|
20230607,094400,125182377000,387500,387000,387500,386500,5344
|
|
20230607,094300,123113958000,386500,386500,387000,386000,2173
|
|
20230607,094200,122274104500,386000,386500,387000,386000,2747
|
|
20230607,094100,121212609000,386500,386500,387000,386000,2930
|
|
20230607,094000,120080318000,386500,387000,387000,386000,2959
|
|
20230607,093900,118936599500,386500,387000,387000,386500,1807
|
|
20230607,093800,118237836000,387000,386500,387000,386500,1620
|
|
20230607,093700,117611624000,386500,386500,387000,386000,4292
|
|
20230607,093600,115952772500,386500,386000,387000,386000,3179
|
|
20230607,093500,114723804000,386000,386000,387000,386000,7208
|
|
20230607,093400,111938164500,386500,387500,388000,386000,18249
|
|
20230607,093300,104877658500,387500,388000,388000,387500,2039
|
|
20230607,093200,104087432500,388000,387500,388000,387500,711
|
|
20230607,093100,103811786000,388000,387500,388000,387000,5063
|
|
20230607,093000,101849381500,387500,387500,388000,387500,7115
|
|
20230607,092900,99092031000,387500,388500,388500,387500,6513
|
|
20230607,092800,96565283500,388500,388500,388500,388000,2258
|
|
20230607,092700,95688897500,388000,389000,389000,388000,5391
|
|
20230607,092600,93594428500,389000,388500,389000,388500,4029
|
|
20230607,092500,92029050500,388500,388500,388500,388000,3168
|
|
20230607,092400,90798887000,388000,389500,389500,388000,15845
|
|
20230607,092300,84636388000,389500,389500,389500,389000,684
|
|
20230607,092200,84370091000,389500,389500,389500,389000,2205
|
|
20230607,092100,83511749500,389500,389000,389500,389000,1701
|
|
20230607,092000,82849469500,389000,389000,389500,389000,2092
|
|
20230607,091900,82034962000,389000,389000,389500,388500,7848
|
|
20230607,091800,78981372500,389000,389000,389000,388500,1567
|
|
20230607,091700,78372210500,389000,388500,389000,388000,2239
|
|
20230607,091600,77502234000,388500,388500,389000,388000,4281
|
|
20230607,091500,75838506500,388500,389000,389000,388000,8613
|
|
20230607,091400,72493095500,389000,388500,389000,388000,3689
|
|
20230607,091300,71058719500,388500,388000,388500,387500,5789
|
|
20230607,091200,68811461000,387500,386500,388000,386500,10582
|
|
20230607,091100,64717715500,386500,386500,387500,386000,10329
|
|
20230607,091000,60723405000,386500,388000,388000,386500,15868
|
|
20230607,090900,54580351500,388000,388500,389000,388000,12595
|
|
20230607,090800,49689594000,388500,389000,389500,388000,6648
|
|
20230607,090700,47105934500,389000,389500,390000,388500,6128
|
|
20230607,090600,44720771000,389500,390000,390000,389000,8018
|
|
20230607,090500,41595381500,390000,388000,391000,388000,16915
|
|
20230607,090400,35003365000,388500,388500,388500,387500,12902
|
|
20230607,090300,29996699500,388500,391000,391000,388000,17290
|
|
20230607,090200,23263756000,390500,390000,391000,389500,13149
|
|
20230607,090100,18132981000,390000,388000,390000,387500,10177
|
|
20230607,090000,14173506000,388000,388000,389000,387500,36234
|