650 lines
38 KiB
CSV
650 lines
38 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230620,194700,205180235000,386000,386000,386000,386000,26824
|
|
20230620,194600,205180235000,386000,386000,386000,386000,0
|
|
20230620,194500,205180235000,386000,386000,386000,386000,0
|
|
20230620,194400,205180235000,386000,386000,386000,386000,0
|
|
20230620,194300,205180235000,386000,386000,386000,386000,0
|
|
20230620,194200,205180235000,386000,386000,386000,386000,0
|
|
20230620,194100,205180235000,386000,386000,386000,386000,0
|
|
20230620,194000,205180235000,386000,386000,386000,386000,0
|
|
20230620,193900,205180235000,386000,386000,386000,386000,0
|
|
20230620,193800,205180235000,386000,386000,386000,386000,0
|
|
20230620,193700,205180235000,386000,386000,386000,386000,0
|
|
20230620,193600,205180235000,386000,386000,386000,386000,0
|
|
20230620,193500,205180235000,386000,386000,386000,386000,0
|
|
20230620,193400,205180235000,386000,386000,386000,386000,0
|
|
20230620,193300,205180235000,386000,386000,386000,386000,0
|
|
20230620,193200,205180235000,386000,386000,386000,386000,0
|
|
20230620,193100,205180235000,386000,386000,386000,386000,0
|
|
20230620,193000,205180235000,386000,386000,386000,386000,0
|
|
20230620,192900,205180235000,386000,386000,386000,386000,0
|
|
20230620,192800,205180235000,386000,386000,386000,386000,0
|
|
20230620,192700,205180235000,386000,386000,386000,386000,0
|
|
20230620,192600,205180235000,386000,386000,386000,386000,0
|
|
20230620,192500,205180235000,386000,386000,386000,386000,0
|
|
20230620,192400,205180235000,386000,386000,386000,386000,0
|
|
20230620,192300,205180235000,386000,386000,386000,386000,0
|
|
20230620,192200,205180235000,386000,386000,386000,386000,0
|
|
20230620,192100,205180235000,386000,386000,386000,386000,0
|
|
20230620,192000,205180235000,386000,386000,386000,386000,0
|
|
20230620,191900,205180235000,386000,386000,386000,386000,0
|
|
20230620,191800,205180235000,386000,386000,386000,386000,0
|
|
20230620,191700,205180235000,386000,386000,386000,386000,26824
|
|
20230620,191600,205180235000,386000,386000,386000,386000,0
|
|
20230620,191500,205180235000,386000,386000,386000,386000,0
|
|
20230620,191400,205180235000,386000,386000,386000,386000,0
|
|
20230620,191300,205180235000,386000,386000,386000,386000,0
|
|
20230620,191200,205180235000,386000,386000,386000,386000,0
|
|
20230620,191100,205180235000,386000,386000,386000,386000,0
|
|
20230620,191000,205180235000,386000,386000,386000,386000,0
|
|
20230620,190900,205180235000,386000,386000,386000,386000,0
|
|
20230620,190800,205180235000,386000,386000,386000,386000,0
|
|
20230620,190700,205180235000,386000,386000,386000,386000,0
|
|
20230620,190600,205180235000,386000,386000,386000,386000,0
|
|
20230620,190500,205180235000,386000,386000,386000,386000,0
|
|
20230620,190400,205180235000,386000,386000,386000,386000,0
|
|
20230620,190300,205180235000,386000,386000,386000,386000,0
|
|
20230620,190200,205180235000,386000,386000,386000,386000,0
|
|
20230620,190100,205180235000,386000,386000,386000,386000,0
|
|
20230620,190000,205180235000,386000,386000,386000,386000,0
|
|
20230620,185900,205180235000,386000,386000,386000,386000,0
|
|
20230620,185800,205180235000,386000,386000,386000,386000,0
|
|
20230620,185700,205180235000,386000,386000,386000,386000,0
|
|
20230620,185600,205180235000,386000,386000,386000,386000,0
|
|
20230620,185500,205180235000,386000,386000,386000,386000,0
|
|
20230620,185400,205180235000,386000,386000,386000,386000,0
|
|
20230620,185300,205180235000,386000,386000,386000,386000,0
|
|
20230620,185200,205180235000,386000,386000,386000,386000,0
|
|
20230620,185100,205180235000,386000,386000,386000,386000,0
|
|
20230620,185000,205180235000,386000,386000,386000,386000,0
|
|
20230620,184900,205180235000,386000,386000,386000,386000,0
|
|
20230620,184800,205180235000,386000,386000,386000,386000,0
|
|
20230620,184700,205180235000,386000,386000,386000,386000,26824
|
|
20230620,184600,205180235000,386000,386000,386000,386000,0
|
|
20230620,184500,205180235000,386000,386000,386000,386000,0
|
|
20230620,184400,205180235000,386000,386000,386000,386000,0
|
|
20230620,184300,205180235000,386000,386000,386000,386000,0
|
|
20230620,184200,205180235000,386000,386000,386000,386000,0
|
|
20230620,184100,205180235000,386000,386000,386000,386000,0
|
|
20230620,184000,205180235000,386000,386000,386000,386000,0
|
|
20230620,183900,205180235000,386000,386000,386000,386000,0
|
|
20230620,183800,205180235000,386000,386000,386000,386000,0
|
|
20230620,183700,205180235000,386000,386000,386000,386000,0
|
|
20230620,183600,205180235000,386000,386000,386000,386000,0
|
|
20230620,183500,205180235000,386000,386000,386000,386000,0
|
|
20230620,183400,205180235000,386000,386000,386000,386000,0
|
|
20230620,183300,205180235000,386000,386000,386000,386000,0
|
|
20230620,183200,205180235000,386000,386000,386000,386000,0
|
|
20230620,183100,205180235000,386000,386000,386000,386000,0
|
|
20230620,183000,205180235000,386000,386000,386000,386000,0
|
|
20230620,182900,205180235000,386000,386000,386000,386000,0
|
|
20230620,182800,205180235000,386000,386000,386000,386000,0
|
|
20230620,182700,205180235000,386000,386000,386000,386000,0
|
|
20230620,182600,205180235000,386000,386000,386000,386000,0
|
|
20230620,182500,205180235000,386000,386000,386000,386000,0
|
|
20230620,182400,205180235000,386000,386000,386000,386000,0
|
|
20230620,182300,205180235000,386000,386000,386000,386000,0
|
|
20230620,182200,205180235000,386000,386000,386000,386000,0
|
|
20230620,182100,205180235000,386000,386000,386000,386000,0
|
|
20230620,182000,205180235000,386000,386000,386000,386000,0
|
|
20230620,181900,205180235000,386000,386000,386000,386000,0
|
|
20230620,181800,205180235000,386000,386000,386000,386000,0
|
|
20230620,181700,205180235000,386000,386000,386000,386000,26824
|
|
20230620,181600,205180235000,386000,386000,386000,386000,0
|
|
20230620,181500,205180235000,386000,386000,386000,386000,0
|
|
20230620,181400,205180235000,386000,386000,386000,386000,0
|
|
20230620,181300,205180235000,386000,386000,386000,386000,0
|
|
20230620,181200,205180235000,386000,386000,386000,386000,0
|
|
20230620,181100,205180235000,386000,386000,386000,386000,0
|
|
20230620,181000,205180235000,386000,386000,386000,386000,0
|
|
20230620,180900,205180235000,386000,386000,386000,386000,0
|
|
20230620,180800,205180235000,386000,386000,386000,386000,0
|
|
20230620,180700,205180235000,386000,386000,386000,386000,0
|
|
20230620,180600,205180235000,386000,386000,386000,386000,0
|
|
20230620,180500,205180235000,386000,386000,386000,386000,0
|
|
20230620,180400,205180235000,386000,386000,386000,386000,0
|
|
20230620,180300,205180235000,386000,386000,386000,386000,0
|
|
20230620,180200,205180235000,386000,386000,386000,386000,0
|
|
20230620,180100,205180235000,386000,386000,386000,386000,0
|
|
20230620,180000,205180235000,386000,386000,386000,386000,0
|
|
20230620,175900,205180235000,386000,386000,386000,386000,0
|
|
20230620,175800,205180235000,386000,386000,386000,386000,0
|
|
20230620,175700,205180235000,386000,386000,386000,386000,0
|
|
20230620,175600,205180235000,386000,386000,386000,386000,0
|
|
20230620,175500,205180235000,386000,386000,386000,386000,0
|
|
20230620,175400,205180235000,386000,386000,386000,386000,0
|
|
20230620,175300,205180235000,386000,386000,386000,386000,0
|
|
20230620,175200,205180235000,386000,386000,386000,386000,0
|
|
20230620,175100,205180235000,386000,386000,386000,386000,0
|
|
20230620,175000,205180235000,386000,386000,386000,386000,0
|
|
20230620,174900,205180235000,386000,386000,386000,386000,0
|
|
20230620,174800,205180235000,386000,386000,386000,386000,0
|
|
20230620,174700,205180235000,386000,386000,386000,386000,26824
|
|
20230620,174600,205180235000,386000,386000,386000,386000,0
|
|
20230620,174500,205180235000,386000,386000,386000,386000,0
|
|
20230620,174400,205180235000,386000,386000,386000,386000,0
|
|
20230620,174300,205180235000,386000,386000,386000,386000,0
|
|
20230620,174200,205180235000,386000,386000,386000,386000,0
|
|
20230620,174100,205180235000,386000,386000,386000,386000,0
|
|
20230620,174000,205180235000,386000,386000,386000,386000,0
|
|
20230620,173900,205180235000,386000,386000,386000,386000,0
|
|
20230620,173800,205180235000,386000,386000,386000,386000,0
|
|
20230620,173700,205180235000,386000,386000,386000,386000,0
|
|
20230620,173600,205180235000,386000,386000,386000,386000,0
|
|
20230620,173500,205180235000,386000,386000,386000,386000,0
|
|
20230620,173400,205180235000,386000,386000,386000,386000,0
|
|
20230620,173300,205180235000,386000,386000,386000,386000,0
|
|
20230620,173200,205180235000,386000,386000,386000,386000,0
|
|
20230620,173100,205180235000,386000,386000,386000,386000,0
|
|
20230620,173000,205180235000,386000,386000,386000,386000,0
|
|
20230620,172900,205180235000,386000,386000,386000,386000,0
|
|
20230620,172800,205180235000,386000,386000,386000,386000,0
|
|
20230620,172700,205180235000,386000,386000,386000,386000,0
|
|
20230620,172600,205180235000,386000,386000,386000,386000,0
|
|
20230620,172500,205180235000,386000,386000,386000,386000,0
|
|
20230620,172400,205180235000,386000,386000,386000,386000,0
|
|
20230620,172300,205180235000,386000,386000,386000,386000,0
|
|
20230620,172200,205180235000,386000,386000,386000,386000,0
|
|
20230620,172100,205180235000,386000,386000,386000,386000,0
|
|
20230620,172000,205180235000,386000,386000,386000,386000,0
|
|
20230620,171900,205180235000,386000,386000,386000,386000,0
|
|
20230620,171800,205180235000,386000,386000,386000,386000,0
|
|
20230620,171700,205180235000,386000,386000,386000,386000,26824
|
|
20230620,171600,205180235000,386000,386000,386000,386000,0
|
|
20230620,171500,205180235000,386000,386000,386000,386000,0
|
|
20230620,171400,205180235000,386000,386000,386000,386000,0
|
|
20230620,171300,205180235000,386000,386000,386000,386000,0
|
|
20230620,171200,205180235000,386000,386000,386000,386000,0
|
|
20230620,171100,205180235000,386000,386000,386000,386000,0
|
|
20230620,171000,205180235000,386000,386000,386000,386000,0
|
|
20230620,170900,205180235000,386000,386000,386000,386000,0
|
|
20230620,170800,205180235000,386000,386000,386000,386000,0
|
|
20230620,170700,205180235000,386000,386000,386000,386000,0
|
|
20230620,170600,205180235000,386000,386000,386000,386000,0
|
|
20230620,170500,205180235000,386000,386000,386000,386000,0
|
|
20230620,170400,205180235000,386000,386000,386000,386000,0
|
|
20230620,170300,205180235000,386000,386000,386000,386000,0
|
|
20230620,170200,205180235000,386000,386000,386000,386000,0
|
|
20230620,170100,205180235000,386000,386000,386000,386000,0
|
|
20230620,170000,205180235000,386000,386000,386000,386000,0
|
|
20230620,165900,205180235000,386000,386000,386000,386000,0
|
|
20230620,165800,205180235000,386000,386000,386000,386000,0
|
|
20230620,165700,205180235000,386000,386000,386000,386000,0
|
|
20230620,165600,205180235000,386000,386000,386000,386000,0
|
|
20230620,165500,205180235000,386000,386000,386000,386000,0
|
|
20230620,165400,205180235000,386000,386000,386000,386000,0
|
|
20230620,165300,205180235000,386000,386000,386000,386000,0
|
|
20230620,165200,205180235000,386000,386000,386000,386000,0
|
|
20230620,165100,205180235000,386000,386000,386000,386000,0
|
|
20230620,165000,205180235000,386000,386000,386000,386000,0
|
|
20230620,164900,205180235000,386000,386000,386000,386000,0
|
|
20230620,164800,205180235000,386000,386000,386000,386000,0
|
|
20230620,164700,205180235000,386000,386000,386000,386000,26824
|
|
20230620,164600,205180235000,386000,386000,386000,386000,0
|
|
20230620,164500,205180235000,386000,386000,386000,386000,0
|
|
20230620,164400,205180235000,386000,386000,386000,386000,0
|
|
20230620,164300,205180235000,386000,386000,386000,386000,0
|
|
20230620,164200,205180235000,386000,386000,386000,386000,0
|
|
20230620,164100,205180235000,386000,386000,386000,386000,0
|
|
20230620,164000,205180235000,386000,386000,386000,386000,0
|
|
20230620,163900,205180235000,386000,386000,386000,386000,0
|
|
20230620,163800,205180235000,386000,386000,386000,386000,0
|
|
20230620,163700,205180235000,386000,386000,386000,386000,0
|
|
20230620,163600,205180235000,386000,386000,386000,386000,0
|
|
20230620,163500,205180235000,386000,386000,386000,386000,0
|
|
20230620,163400,205180235000,386000,386000,386000,386000,0
|
|
20230620,163300,205180235000,386000,386000,386000,386000,0
|
|
20230620,163200,205180235000,386000,386000,386000,386000,0
|
|
20230620,163100,205180235000,386000,386000,386000,386000,0
|
|
20230620,163000,205180235000,386000,386000,386000,386000,0
|
|
20230620,162900,205180235000,386000,386000,386000,386000,0
|
|
20230620,162800,205180235000,386000,386000,386000,386000,0
|
|
20230620,162700,205180235000,386000,386000,386000,386000,0
|
|
20230620,162600,205180235000,386000,386000,386000,386000,0
|
|
20230620,162500,205180235000,386000,386000,386000,386000,0
|
|
20230620,162400,205180235000,386000,386000,386000,386000,0
|
|
20230620,162300,205180235000,386000,386000,386000,386000,0
|
|
20230620,162200,205180235000,386000,386000,386000,386000,0
|
|
20230620,162100,205180235000,386000,386000,386000,386000,0
|
|
20230620,162000,205180235000,386000,386000,386000,386000,0
|
|
20230620,161900,205180235000,386000,386000,386000,386000,0
|
|
20230620,161800,205180235000,386000,386000,386000,386000,0
|
|
20230620,161700,205180235000,386000,386000,386000,386000,26824
|
|
20230620,161600,205180235000,386000,386000,386000,386000,0
|
|
20230620,161500,205180235000,386000,386000,386000,386000,0
|
|
20230620,161400,205180235000,386000,386000,386000,386000,0
|
|
20230620,161300,205180235000,386000,386000,386000,386000,0
|
|
20230620,161200,205180235000,386000,386000,386000,386000,0
|
|
20230620,161100,205180235000,386000,386000,386000,386000,0
|
|
20230620,161000,205180235000,386000,386000,386000,386000,0
|
|
20230620,160900,205180235000,386000,386000,386000,386000,0
|
|
20230620,160800,205180235000,386000,386000,386000,386000,0
|
|
20230620,160700,205180235000,386000,386000,386000,386000,0
|
|
20230620,160600,205180235000,386000,386000,386000,386000,0
|
|
20230620,160500,205180235000,386000,386000,386000,386000,0
|
|
20230620,160400,205180235000,386000,386000,386000,386000,0
|
|
20230620,160300,205180235000,386000,386000,386000,386000,0
|
|
20230620,160200,205180235000,386000,386000,386000,386000,0
|
|
20230620,160100,205180235000,386000,386000,386000,386000,0
|
|
20230620,160000,205180235000,386000,386000,386000,386000,0
|
|
20230620,155900,205180235000,386000,386000,386000,386000,0
|
|
20230620,155800,205180235000,386000,386000,386000,386000,0
|
|
20230620,155700,205180235000,386000,386000,386000,386000,0
|
|
20230620,155600,205180235000,386000,386000,386000,386000,0
|
|
20230620,155500,205180235000,386000,386000,386000,386000,0
|
|
20230620,155400,205180235000,386000,386000,386000,386000,0
|
|
20230620,155300,205180235000,386000,386000,386000,386000,0
|
|
20230620,155200,205180235000,386000,386000,386000,386000,0
|
|
20230620,155100,205180235000,386000,386000,386000,386000,0
|
|
20230620,155000,205180235000,386000,386000,386000,386000,0
|
|
20230620,154900,205180235000,386000,386000,386000,386000,0
|
|
20230620,154800,205180235000,386000,386000,386000,386000,0
|
|
20230620,154700,205180235000,386000,386000,386000,386000,26824
|
|
20230620,154600,205180235000,386000,386000,386000,386000,0
|
|
20230620,154500,205180235000,386000,386000,386000,386000,0
|
|
20230620,154400,205180235000,386000,386000,386000,386000,0
|
|
20230620,154300,205180235000,386000,386000,386000,386000,0
|
|
20230620,154200,205180235000,386000,386000,386000,386000,0
|
|
20230620,154100,205180235000,386000,386000,386000,386000,0
|
|
20230620,154000,205180235000,386000,386000,386000,386000,0
|
|
20230620,153900,205180235000,386000,386000,386000,386000,0
|
|
20230620,153800,205180235000,386000,386000,386000,386000,0
|
|
20230620,153700,205180235000,386000,386000,386000,386000,0
|
|
20230620,153600,205180235000,386000,386000,386000,386000,0
|
|
20230620,153500,205180235000,386000,386000,386000,386000,0
|
|
20230620,153400,205180235000,386000,386000,386000,386000,0
|
|
20230620,153300,205180235000,386000,386000,386000,386000,0
|
|
20230620,153200,205180235000,386000,386000,386000,386000,0
|
|
20230620,153100,205180235000,386000,386000,386000,386000,0
|
|
20230620,153000,205180235000,386000,386000,386000,386000,26824
|
|
20230620,152900,194826171000,386500,386500,386500,386500,0
|
|
20230620,152800,194826171000,386500,386500,386500,386500,0
|
|
20230620,152700,194826171000,386500,386500,386500,386500,0
|
|
20230620,152600,194826171000,386500,386500,386500,386500,0
|
|
20230620,152500,194826171000,386500,386500,386500,386500,0
|
|
20230620,152400,194826171000,386500,386500,386500,386500,0
|
|
20230620,152300,194826171000,386500,386500,386500,386500,0
|
|
20230620,152200,194826171000,386500,386500,386500,386500,0
|
|
20230620,152100,194826171000,386500,386500,386500,386500,0
|
|
20230620,152000,194826171000,386500,386500,386500,386500,0
|
|
20230620,151900,194826171000,386500,386000,386500,386000,3678
|
|
20230620,151800,193405013500,386500,386500,386500,386000,2943
|
|
20230620,151700,192268169000,386000,386000,386500,386000,4009
|
|
20230620,151600,190720372500,386500,386500,386500,386000,1415
|
|
20230620,151500,190174059000,386000,386500,386500,386000,728
|
|
20230620,151400,189892943500,386000,386000,386500,386000,2328
|
|
20230620,151300,188993725000,386000,386500,386500,386000,773
|
|
20230620,151200,188695203000,386000,386500,387000,386000,4549
|
|
20230620,151100,186936954000,387000,386500,387000,386500,4597
|
|
20230620,151000,185160120000,387000,387000,387000,386500,2450
|
|
20230620,150900,184213148500,387000,387000,387000,386500,829
|
|
20230620,150800,183892610500,387000,386500,387000,386500,808
|
|
20230620,150700,183580222000,386500,387000,387000,386500,826
|
|
20230620,150600,183260692000,386500,387000,387000,386500,497
|
|
20230620,150500,183068501500,387000,387000,387000,386500,1715
|
|
20230620,150400,182405532500,386500,386500,387000,386500,915
|
|
20230620,150300,182051619000,387000,387000,387000,386500,2542
|
|
20230620,150200,181068530000,387000,386500,387000,386500,1510
|
|
20230620,150100,180484762000,386500,387000,387000,386500,830
|
|
20230620,150000,180163814500,387000,386500,387000,386500,579
|
|
20230620,145900,179939984000,386500,387000,387000,386500,626
|
|
20230620,145800,179697967000,386500,387000,387000,386500,585
|
|
20230620,145700,179471679500,387000,387000,387000,386500,939
|
|
20230620,145600,179108707500,387000,387000,387000,386500,351
|
|
20230620,145500,178972998500,387000,386500,387000,386500,804
|
|
20230620,145400,178661944500,386500,387500,387500,386500,2920
|
|
20230620,145300,177531779000,387000,387000,387500,387000,437
|
|
20230620,145200,177362624500,387000,387000,387500,387000,363
|
|
20230620,145100,177222109000,387000,387000,387500,387000,426
|
|
20230620,145000,177057233000,387000,387500,387500,387000,4028
|
|
20230620,144900,175498193000,387500,387000,387500,387000,282
|
|
20230620,144800,175388985500,387000,387500,387500,387000,301
|
|
20230620,144700,175272463000,387000,387000,387500,387000,2865
|
|
20230620,144600,174163682500,387000,387000,387500,387000,1583
|
|
20230620,144500,173551023000,387500,387500,387500,387000,612
|
|
20230620,144400,173314089500,387500,387500,387500,387000,451
|
|
20230620,144300,173139420500,387500,387500,387500,387000,2947
|
|
20230620,144200,171998876000,387000,387000,387500,387000,479
|
|
20230620,144100,171813467500,387500,387500,387500,387000,550
|
|
20230620,144000,171600505000,387500,387500,387500,387000,445
|
|
20230620,143900,171428089500,387000,388000,388000,387000,2406
|
|
20230620,143800,170495808500,387500,387500,388000,387500,295
|
|
20230620,143700,170381447000,387500,387500,388000,387500,473
|
|
20230620,143600,170198108500,387500,388000,388000,387500,152
|
|
20230620,143500,170139154000,387500,388000,388000,387500,430
|
|
20230620,143400,169972385000,388000,387500,388000,387500,104
|
|
20230620,143300,169932046000,388000,387000,388000,386500,3014
|
|
20230620,143200,168764535500,387000,387000,387000,386500,3381
|
|
20230620,143100,167456116000,386500,386500,387000,386500,450
|
|
20230620,143000,167282024500,387000,387000,387000,386500,445
|
|
20230620,142900,167109934000,386500,387000,387000,386500,245
|
|
20230620,142800,167015165500,386500,386500,387000,386500,486
|
|
20230620,142700,166827210500,387000,387000,387000,386500,1780
|
|
20230620,142600,166139177000,386500,387000,387000,386500,590
|
|
20230620,142500,165911067500,386500,387000,387000,386500,188
|
|
20230620,142400,165838369500,387000,387000,387000,386500,387
|
|
20230620,142300,165688763000,387000,386500,387000,386500,433
|
|
20230620,142200,165521336000,387000,387000,387000,386500,116
|
|
20230620,142100,165476459000,387000,387000,387000,386500,690
|
|
20230620,142000,165209479000,387000,386500,387000,386500,432
|
|
20230620,141900,165042341500,386500,387000,387000,386500,273
|
|
20230620,141800,164936814000,387000,387000,387000,386500,158
|
|
20230620,141700,164875698500,387000,387000,387000,386500,182
|
|
20230620,141600,164805302000,387000,387000,387000,386500,350
|
|
20230620,141500,164669871000,387000,387000,387500,386500,1726
|
|
20230620,141400,164001924500,387000,387500,387500,387000,590
|
|
20230620,141300,163773572500,387000,387500,387500,387000,153
|
|
20230620,141200,163714318000,387500,387500,388000,387000,423
|
|
20230620,141100,163550406500,387500,387000,387500,387000,616
|
|
20230620,141000,163311720000,387000,388000,388000,387000,640
|
|
20230620,140900,163063741500,387500,388000,388000,387500,256
|
|
20230620,140800,162964493000,388000,387000,388000,387000,1605
|
|
20230620,140700,162342564500,387000,387000,387500,386500,1463
|
|
20230620,140600,161776394500,387000,387000,387000,386500,258
|
|
20230620,140500,161676573000,387000,387500,387500,386500,414
|
|
20230620,140400,161516396000,387000,387000,387500,387000,714
|
|
20230620,140300,161240061500,387000,387000,387500,387000,1296
|
|
20230620,140200,160738379500,387500,387000,387500,387000,78
|
|
20230620,140100,160708183000,387500,387000,387500,386500,1507
|
|
20230620,140000,160124852500,386500,387000,387000,386500,195
|
|
20230620,135900,160049416500,387000,386500,387500,386500,3194
|
|
20230620,135800,158813593500,386500,386500,386500,386000,2050
|
|
20230620,135700,158021332500,386000,387000,387000,386000,2682
|
|
20230620,135600,156984868000,386500,386500,387000,386500,1009
|
|
20230620,135500,156594879000,386500,386500,387000,386500,5624
|
|
20230620,135400,154421140500,386500,387000,387000,386500,323
|
|
20230620,135300,154296271000,387000,386500,387000,386500,177
|
|
20230620,135200,154227799500,386500,387000,387000,386500,258
|
|
20230620,135100,154128018500,387000,387000,387000,386500,316
|
|
20230620,135000,154005804000,387000,386500,387000,386500,688
|
|
20230620,134900,153739784500,386500,387000,387000,386500,341
|
|
20230620,134800,153607875500,386500,386500,387000,386500,342
|
|
20230620,134700,153475617500,387000,386500,387000,386500,216
|
|
20230620,134600,153392094000,387000,386500,387000,386500,506
|
|
20230620,134500,153196479500,387000,386500,387000,386500,903
|
|
20230620,134400,152847075000,386500,387000,387000,386500,316
|
|
20230620,134300,152724816000,386500,387000,387000,386500,3346
|
|
20230620,134200,151431475500,387000,387000,387000,386500,308
|
|
20230620,134100,151312333000,387000,386500,387000,386500,1729
|
|
20230620,134000,150643344000,387000,387000,387000,386500,2001
|
|
20230620,133900,149869857500,387000,387000,387000,386500,227
|
|
20230620,133800,149782041500,387000,386500,387000,386500,269
|
|
20230620,133700,149677988000,387000,387000,387000,386500,272
|
|
20230620,133600,149572755000,387000,387000,387500,386500,975
|
|
20230620,133500,149195452500,387500,387000,387500,387000,332
|
|
20230620,133400,149066954000,387000,387500,387500,386500,1195
|
|
20230620,133300,148604465500,387000,386500,387500,386500,698
|
|
20230620,133200,148334284000,387000,387000,387000,386500,665
|
|
20230620,133100,148076951000,386500,387000,387000,386500,1271
|
|
20230620,133000,147585096000,387000,387000,387500,387000,648
|
|
20230620,132900,147334258000,387000,387500,387500,387000,292
|
|
20230620,132800,147221169500,387500,387000,387500,387000,106
|
|
20230620,132700,147180102500,387000,387500,387500,387000,1000
|
|
20230620,132600,146793040500,387500,387500,387500,387000,611
|
|
20230620,132500,146556515000,387500,386500,387500,386500,548
|
|
20230620,132400,146344368500,387000,387000,387000,386500,2058
|
|
20230620,132300,145547928000,387000,386500,387000,386500,444
|
|
20230620,132200,145376161000,386500,386500,387000,386500,521
|
|
20230620,132100,145174597000,387000,387000,387000,386500,252
|
|
20230620,132000,145077141000,387000,386500,387000,386500,247
|
|
20230620,131900,144981583500,386500,387000,387000,386500,296
|
|
20230620,131800,144867137000,387000,386500,387000,386500,375
|
|
20230620,131700,144722060000,386500,387000,387000,386500,253
|
|
20230620,131600,144624220000,387000,386500,387000,386500,158
|
|
20230620,131500,144563124500,386500,387000,387000,386500,500
|
|
20230620,131400,144369679500,387000,386500,387000,386500,516
|
|
20230620,131300,144170077500,386500,386500,387000,386500,553
|
|
20230620,131200,143956093500,387000,387000,387000,386500,299
|
|
20230620,131100,143840410500,386500,386500,387000,386500,157
|
|
20230620,131000,143779701000,386500,387000,387000,386500,597
|
|
20230620,130900,143548912000,386500,386500,387000,386500,412
|
|
20230620,130800,143389641000,386500,386500,387000,386500,283
|
|
20230620,130700,143280152000,386500,387500,387500,386500,2459
|
|
20230620,130600,142328566500,387000,387500,387500,387000,1394
|
|
20230620,130500,141788687000,387000,387500,387500,387000,337
|
|
20230620,130400,141658238000,387500,387000,387500,387000,553
|
|
20230620,130300,141444037000,387500,387500,387500,387000,484
|
|
20230620,130200,141256628500,387500,387000,387500,387000,361
|
|
20230620,130100,141116911000,387000,387500,387500,387000,451
|
|
20230620,130000,140942359500,387000,387000,387500,387000,701
|
|
20230620,125900,140671043500,387000,387000,387500,387000,551
|
|
20230620,125800,140457653500,387000,387500,387500,387000,174
|
|
20230620,125700,140390271500,387500,387000,387500,387000,127
|
|
20230620,125600,140341118500,387000,386500,387000,386500,1221
|
|
20230620,125500,139868654500,387000,386500,387000,386500,205
|
|
20230620,125400,139789354000,386500,387000,387500,386500,2705
|
|
20230620,125300,138742518500,387000,387000,387500,387000,706
|
|
20230620,125200,138469208000,387500,387000,387500,387000,452
|
|
20230620,125100,138294224000,387500,387500,387500,387000,408
|
|
20230620,125000,138136292500,387500,388000,388000,387000,533
|
|
20230620,124900,137929855000,387500,387500,387500,387000,606
|
|
20230620,124800,137695056500,387000,388000,388000,387000,1913
|
|
20230620,124700,136953778500,387500,387500,388000,387500,161
|
|
20230620,124600,136891375500,388000,387500,388000,387500,276
|
|
20230620,124500,136784361000,388000,388000,388000,387500,179
|
|
20230620,124400,136714922500,387500,388000,388000,387500,215
|
|
20230620,124300,136631551500,388000,388000,388000,387500,382
|
|
20230620,124200,136483364000,388000,388000,388000,387500,362
|
|
20230620,124100,136343012500,388000,387500,388000,387500,705
|
|
20230620,124000,136069502500,388000,386500,388000,386500,4784
|
|
20230620,123900,134216381500,386500,387000,387000,386500,273
|
|
20230620,123800,134110838500,386500,387000,387000,386500,408
|
|
20230620,123700,133953117500,387000,386500,387000,386500,588
|
|
20230620,123600,133725706000,386500,387000,387000,386500,482
|
|
20230620,123500,133539343000,387000,387000,387000,386500,449
|
|
20230620,123400,133365735000,387000,386500,387000,386500,537
|
|
20230620,123300,133158180000,387000,387000,387000,386500,512
|
|
20230620,123200,132960272000,386500,386500,387000,386500,186
|
|
20230620,123100,132888340500,387000,387000,387000,386500,138
|
|
20230620,123000,132834994500,387000,386500,387000,386500,287
|
|
20230620,122900,132723992000,386500,387000,387000,386500,9831
|
|
20230620,122800,128924148500,387000,387000,387000,386500,484
|
|
20230620,122700,128736857000,387000,387000,387000,386500,4193
|
|
20230620,122600,127114195500,387000,387000,387500,387000,550
|
|
20230620,122500,126901338500,387500,387500,387500,387000,459
|
|
20230620,122400,126723643500,387000,387000,387500,387000,1630
|
|
20230620,122300,126092791000,387000,387000,387500,387000,171
|
|
20230620,122200,126026602000,387000,387000,387500,387000,165
|
|
20230620,122100,125962721500,387000,387000,387500,387000,99
|
|
20230620,122000,125924397500,387000,387500,387500,387000,990
|
|
20230620,121900,125541240500,387500,387500,387500,387000,445
|
|
20230620,121800,125368936000,387500,387000,387500,387000,217
|
|
20230620,121700,125284872000,387500,387500,387500,387000,528
|
|
20230620,121600,125080466000,387000,387500,387500,387000,757
|
|
20230620,121500,124787186500,387500,387500,387500,387000,814
|
|
20230620,121400,124471802000,387000,387000,387500,387000,371
|
|
20230620,121300,124328178500,387000,387000,387500,387000,1249
|
|
20230620,121200,123844800000,387500,387500,387500,387000,386
|
|
20230620,121100,123695379000,387500,387500,387500,387000,237
|
|
20230620,121000,123603631000,387500,387500,387500,387000,244
|
|
20230620,120900,123509192000,387500,387000,387500,387000,382
|
|
20230620,120800,123361309500,387500,387000,387500,387000,215
|
|
20230620,120700,123278093500,387000,387500,387500,387000,132
|
|
20230620,120600,123226989500,387500,387000,387500,387000,154
|
|
20230620,120500,123167360500,387500,387500,387500,387000,285
|
|
20230620,120400,123056996000,387500,387500,387500,387000,77
|
|
20230620,120300,123027163000,387500,388000,388000,387000,564
|
|
20230620,120200,122808639000,387500,387500,388000,387500,1634
|
|
20230620,120100,122175443000,387500,387500,387500,387000,454
|
|
20230620,120000,121999577500,387000,387000,387500,387000,151
|
|
20230620,115900,121941084000,387500,387500,387500,387000,2199
|
|
20230620,115800,121089591000,387000,387000,387500,387000,563
|
|
20230620,115700,120871678500,387000,387000,387500,387000,175
|
|
20230620,115600,120803915500,387500,387500,387500,387000,576
|
|
20230620,115500,120580971000,387500,387000,387500,387000,282
|
|
20230620,115400,120471796000,387500,387000,387500,387000,366
|
|
20230620,115300,120330111000,387000,387000,387500,387000,312
|
|
20230620,115200,120209294500,387500,387000,387500,387000,356
|
|
20230620,115100,120071496000,387000,387500,387500,387000,191
|
|
20230620,115000,119997558000,387000,387500,387500,387000,188
|
|
20230620,114900,119924738500,387000,387500,387500,387000,338
|
|
20230620,114800,119793902000,387000,387000,387500,387000,183
|
|
20230620,114700,119723072000,387000,387000,387500,387000,669
|
|
20230620,114600,119464124500,387000,387000,387500,386500,1037
|
|
20230620,114500,119062811000,387000,386500,387000,386500,1278
|
|
20230620,114400,118568470500,387000,386500,387000,386500,2766
|
|
20230620,114300,117499287000,386500,387000,387000,386500,4330
|
|
20230620,114200,115825655000,387000,387000,387500,386500,3545
|
|
20230620,114100,114453801500,387000,387500,387500,387000,567
|
|
20230620,114000,114234355000,387500,387500,387500,387000,1097
|
|
20230620,113900,113809723000,387500,387000,387500,387000,3062
|
|
20230620,113800,112624690000,387000,387000,387500,387000,737
|
|
20230620,113700,112339451000,387000,387000,387500,387000,610
|
|
20230620,113600,112103370000,387000,387000,387500,387000,2130
|
|
20230620,113500,111279020000,387500,387500,387500,387000,567
|
|
20230620,113400,111059513000,387500,387500,387500,387000,286
|
|
20230620,113300,110948717500,387500,387500,387500,387000,448
|
|
20230620,113200,110775225000,387000,387000,387500,387000,518
|
|
20230620,113100,110574736000,387500,387500,387500,387000,1556
|
|
20230620,113000,109972519000,387500,387500,387500,387000,238
|
|
20230620,112900,109880381500,387500,387500,387500,387000,374
|
|
20230620,112800,109735562000,387500,387500,388000,387000,1249
|
|
20230620,112700,109251599500,387500,387500,388000,387500,265
|
|
20230620,112600,109148884500,387500,387500,388000,387500,723
|
|
20230620,112500,108868701500,387500,387500,388000,387500,574
|
|
20230620,112400,108646270000,387500,387500,388000,387500,672
|
|
20230620,112300,108385847000,387500,388000,388000,387500,451
|
|
20230620,112200,108211045000,388000,387500,388000,387500,211
|
|
20230620,112100,108129259500,387500,387500,388000,387500,307
|
|
20230620,112000,108010219000,388000,387500,388000,387500,1605
|
|
20230620,111900,107387511000,388000,388000,388000,387500,293
|
|
20230620,111800,107273880500,388000,387500,388000,387000,1429
|
|
20230620,111700,106720094000,387500,387000,387500,387000,501
|
|
20230620,111600,106526116000,387500,387000,387500,387000,909
|
|
20230620,111500,106173970500,387500,387000,387500,387000,389
|
|
20230620,111400,106023360500,387500,387000,387500,387000,219
|
|
20230620,111300,105938595000,387000,387500,387500,387000,404
|
|
20230620,111200,105782198000,387500,387500,388000,387000,571
|
|
20230620,111100,105561016500,387500,387500,388000,387000,1250
|
|
20230620,111000,105076673500,387000,387500,388000,387000,4394
|
|
20230620,110900,103373990500,387500,387500,388000,387500,591
|
|
20230620,110800,103144954000,387500,387500,388000,387500,373
|
|
20230620,110700,103000344500,388000,387500,388000,387500,299
|
|
20230620,110600,102884444000,387500,387500,388000,387500,405
|
|
20230620,110500,102727452000,387500,388000,388000,387500,1421
|
|
20230620,110400,102176782000,388000,387500,388000,387500,732
|
|
20230620,110300,101893106000,387500,388000,388000,387500,1493
|
|
20230620,110200,101314550500,387500,387500,388000,387500,440
|
|
20230620,110100,101143870000,388000,388000,388500,388000,878
|
|
20230620,110000,100803196500,388000,388000,388500,388000,862
|
|
20230620,105900,100468700500,388500,388500,388500,388000,457
|
|
20230620,105800,100291302000,388500,388500,388500,388000,991
|
|
20230620,105700,99906427000,388000,388000,388500,388000,863
|
|
20230620,105600,99571557500,388000,388000,388500,388000,407
|
|
20230620,105500,99413621500,388500,388000,388500,388000,2084
|
|
20230620,105400,98604987000,388500,389000,389000,388000,2471
|
|
20230620,105300,97645139000,388500,389000,389000,388500,519
|
|
20230620,105200,97443443500,389000,389000,389000,388500,317
|
|
20230620,105100,97320193500,389000,388000,389000,388000,2705
|
|
20230620,105000,96269313000,388000,389000,389000,388000,6609
|
|
20230620,104900,93703912500,389000,389000,389000,388500,963
|
|
20230620,104800,93329458500,388500,388500,389000,388500,922
|
|
20230620,104700,92971247000,388500,388500,389000,388500,461
|
|
20230620,104600,92792064000,389000,389000,389000,388500,421
|
|
20230620,104500,92628485500,388500,388500,389000,388500,842
|
|
20230620,104400,92301324500,388500,388500,389000,388500,370
|
|
20230620,104300,92157563000,388500,388500,389000,388500,597
|
|
20230620,104200,91925565000,388500,388500,389000,388500,403
|
|
20230620,104100,91768972000,389000,389000,389000,388500,512
|
|
20230620,104000,91570005500,389000,388500,389500,388500,637
|
|
20230620,103900,91322210000,389000,389000,389500,389000,1555
|
|
20230620,103800,90717302000,389000,389000,389500,389000,951
|
|
20230620,103700,90347265000,389000,389000,389500,389000,883
|
|
20230620,103600,90003737500,389000,389000,389500,389000,939
|
|
20230620,103500,89638414500,389000,389500,389500,389000,429
|
|
20230620,103400,89471504500,389500,389500,390000,389000,1766
|
|
20230620,103300,88783691000,389500,390000,390000,389500,1441
|
|
20230620,103200,88221857500,390000,390500,390500,390000,2723
|
|
20230620,103100,87158775500,390500,390500,391000,390500,499
|
|
20230620,103000,86963880500,390500,391000,391000,390500,448
|
|
20230620,102900,86788873500,391000,390500,391000,390500,397
|
|
20230620,102800,86633751500,391000,390500,391000,390500,1378
|
|
20230620,102700,86095509000,390500,390000,390500,390000,511
|
|
20230620,102600,85895977000,390500,390000,390500,390000,859
|
|
20230620,102500,85560610500,390500,390500,390500,390000,437
|
|
20230620,102400,85389991000,390500,390000,391000,389500,1762
|
|
20230620,102300,84702134500,390000,390000,390000,389500,1395
|
|
20230620,102200,84158156500,390000,390000,390000,389500,689
|
|
20230620,102100,83889614000,390000,390000,390500,389500,1423
|
|
20230620,102000,83334703500,390500,390000,390500,390000,506
|
|
20230620,101900,83137338000,390000,390000,390500,390000,357
|
|
20230620,101800,82998019500,390000,390500,391000,390000,2460
|
|
20230620,101700,82037580500,390500,391000,391000,390500,494
|
|
20230620,101600,81844462500,391000,391500,391500,390500,1254
|
|
20230620,101500,81354148500,391000,390500,391000,390000,3029
|
|
20230620,101400,80170159500,390000,391500,391500,390000,2827
|
|
20230620,101300,79065450500,391000,391500,391500,391000,1023
|
|
20230620,101200,78665170500,391500,390000,391500,390000,5554
|
|
20230620,101100,76495412500,390000,389500,390000,389500,2771
|
|
20230620,101000,75414864000,390000,390000,390000,389500,413
|
|
20230620,100900,75253914500,390000,390500,390500,389500,2825
|
|
20230620,100800,74152237500,390000,390500,390500,390000,761
|
|
20230620,100700,73855331000,390500,390500,390500,390000,919
|
|
20230620,100600,73496818000,390500,390000,390500,389500,2138
|
|
20230620,100500,72662943500,390000,389500,390000,389500,796
|
|
20230620,100400,72352761500,389500,390000,390500,389500,2052
|
|
20230620,100300,71552500000,390000,390500,390500,390000,852
|
|
20230620,100200,71220158500,390500,389500,390500,389500,2971
|
|
20230620,100100,70061150000,389000,389000,389500,389000,1054
|
|
20230620,100000,69650789000,389500,390000,390000,389000,2490
|
|
20230620,095900,68680919000,389500,389500,390000,389500,665
|
|
20230620,095800,68421635000,389500,389000,390000,388500,1420
|
|
20230620,095700,67868828500,389000,389000,389500,388500,1406
|
|
20230620,095600,67321895000,389000,389500,390000,389000,2003
|
|
20230620,095500,66541758000,389000,389000,389500,388500,2298
|
|
20230620,095400,65647577500,388500,389000,389000,388500,784
|
|
20230620,095300,65342866500,388500,388000,389000,387500,3561
|
|
20230620,095200,63960410000,387500,388000,388000,387500,1341
|
|
20230620,095100,63440313000,388000,387500,388000,387500,795
|
|
20230620,095000,63132086500,388000,388000,388000,387500,723
|
|
20230620,094900,62851776000,388000,388000,388000,387500,786
|
|
20230620,094800,62547117000,388000,387500,388000,387500,1203
|
|
20230620,094700,62080443000,387500,387500,388000,387500,1284
|
|
20230620,094600,61582659000,388000,388000,388000,387500,762
|
|
20230620,094500,61287131500,388000,387500,388000,387500,1311
|
|
20230620,094400,60779064500,387500,388500,388500,387500,2352
|
|
20230620,094300,59866658000,388000,388500,388500,388000,438
|
|
20230620,094200,59696654000,388500,388500,388500,388000,311
|
|
20230620,094100,59575940000,388500,388000,388500,388000,284
|
|
20230620,094000,59465680500,388000,388000,388500,387500,3150
|
|
20230620,093900,58243446500,388500,388500,388500,388000,2704
|
|
20230620,093800,57193145500,388500,388000,388500,387500,2461
|
|
20230620,093700,56238414000,388000,387500,388000,387500,1375
|
|
20230620,093600,55705165000,387500,386500,387500,386500,4368
|
|
20230620,093500,54015100000,386500,386500,387000,386500,3604
|
|
20230620,093400,52622078000,386500,387000,387000,386500,1097
|
|
20230620,093300,52197825500,387000,386500,387000,386500,2913
|
|
20230620,093200,51070836000,386500,386500,387000,386500,1446
|
|
20230620,093100,50511777500,386500,387500,387500,386500,7583
|
|
20230620,093000,47578681000,387000,387500,388000,387000,970
|
|
20230620,092900,47203020000,387500,387500,388000,387500,3230
|
|
20230620,092800,45951371000,387500,388000,388000,387500,1629
|
|
20230620,092700,45319949500,388000,387500,388500,387500,2119
|
|
20230620,092600,44497772000,388000,387000,388000,387000,2767
|
|
20230620,092500,43426092500,387000,387500,387500,387000,5195
|
|
20230620,092400,41414986500,387000,387000,387500,387000,1054
|
|
20230620,092300,41006949500,387000,387000,387500,387000,1978
|
|
20230620,092200,40240861500,387000,387000,387500,387000,988
|
|
20230620,092100,39858430000,387500,387000,387500,387000,2535
|
|
20230620,092000,38877280000,387500,387000,387500,387000,3256
|
|
20230620,091900,37617181500,387000,387000,387500,386500,6301
|
|
20230620,091800,35178720000,387000,387000,387500,387000,1542
|
|
20230620,091700,34581762000,387000,388000,388000,387000,4729
|
|
20230620,091600,32749437500,388000,388000,388000,387500,1465
|
|
20230620,091500,32181489500,388000,387500,388000,387000,2786
|
|
20230620,091400,31102109000,387500,387000,387500,386500,8505
|
|
20230620,091300,27811067000,387500,387500,387500,387000,2154
|
|
20230620,091200,26977236000,387500,387500,387500,387000,6532
|
|
20230620,091100,24447035000,387000,388500,388500,387000,11266
|
|
20230620,091000,20078521500,388500,388500,389000,388000,3619
|
|
20230620,090900,18672568000,388500,388500,389000,388500,3733
|
|
20230620,090800,17221979000,388500,389000,389500,388500,3014
|
|
20230620,090700,16049454500,389000,389500,389500,389000,1178
|
|
20230620,090600,15590863500,389500,389000,389500,389000,2929
|
|
20230620,090500,14450570000,389000,389000,389500,388500,2535
|
|
20230620,090400,13464492000,389000,389000,389000,388500,3743
|
|
20230620,090300,12009069000,388500,390000,390500,388500,4357
|
|
20230620,090200,10312354500,390500,388500,390500,388000,7074
|
|
20230620,090100,7559365000,388500,389500,389500,388000,9797
|
|
20230620,090000,3753729000,389500,390500,391000,389000,9230
|