598 lines
34 KiB
CSV
598 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230626,185500,7591316000,229000,229000,229000,229000,783
|
|
20230626,185400,7591316000,229000,229000,229000,229000,0
|
|
20230626,185300,7591316000,229000,229000,229000,229000,0
|
|
20230626,185200,7591316000,229000,229000,229000,229000,0
|
|
20230626,185100,7591316000,229000,229000,229000,229000,0
|
|
20230626,185000,7591316000,229000,229000,229000,229000,0
|
|
20230626,184900,7591316000,229000,229000,229000,229000,0
|
|
20230626,184800,7591316000,229000,229000,229000,229000,0
|
|
20230626,184700,7591316000,229000,229000,229000,229000,0
|
|
20230626,184600,7591316000,229000,229000,229000,229000,0
|
|
20230626,184500,7591316000,229000,229000,229000,229000,0
|
|
20230626,184400,7591316000,229000,229000,229000,229000,0
|
|
20230626,184300,7591316000,229000,229000,229000,229000,0
|
|
20230626,184200,7591316000,229000,229000,229000,229000,0
|
|
20230626,184100,7591316000,229000,229000,229000,229000,0
|
|
20230626,184000,7591316000,229000,229000,229000,229000,0
|
|
20230626,183900,7591316000,229000,229000,229000,229000,0
|
|
20230626,183800,7591316000,229000,229000,229000,229000,0
|
|
20230626,183700,7591316000,229000,229000,229000,229000,0
|
|
20230626,183600,7591316000,229000,229000,229000,229000,0
|
|
20230626,183500,7591316000,229000,229000,229000,229000,0
|
|
20230626,183400,7591316000,229000,229000,229000,229000,0
|
|
20230626,183300,7591316000,229000,229000,229000,229000,0
|
|
20230626,183200,7591316000,229000,229000,229000,229000,0
|
|
20230626,183100,7591316000,229000,229000,229000,229000,0
|
|
20230626,183000,7591316000,229000,229000,229000,229000,0
|
|
20230626,182900,7591316000,229000,229000,229000,229000,0
|
|
20230626,182800,7591316000,229000,229000,229000,229000,0
|
|
20230626,182700,7591316000,229000,229000,229000,229000,0
|
|
20230626,182600,7591316000,229000,229000,229000,229000,0
|
|
20230626,182500,7591316000,229000,229000,229000,229000,783
|
|
20230626,182400,7591316000,229000,229000,229000,229000,0
|
|
20230626,182300,7591316000,229000,229000,229000,229000,0
|
|
20230626,182200,7591316000,229000,229000,229000,229000,0
|
|
20230626,182100,7591316000,229000,229000,229000,229000,0
|
|
20230626,182000,7591316000,229000,229000,229000,229000,0
|
|
20230626,181900,7591316000,229000,229000,229000,229000,0
|
|
20230626,181800,7591316000,229000,229000,229000,229000,0
|
|
20230626,181700,7591316000,229000,229000,229000,229000,0
|
|
20230626,181600,7591316000,229000,229000,229000,229000,0
|
|
20230626,181500,7591316000,229000,229000,229000,229000,0
|
|
20230626,181400,7591316000,229000,229000,229000,229000,0
|
|
20230626,181300,7591316000,229000,229000,229000,229000,0
|
|
20230626,181200,7591316000,229000,229000,229000,229000,0
|
|
20230626,181100,7591316000,229000,229000,229000,229000,0
|
|
20230626,181000,7591316000,229000,229000,229000,229000,0
|
|
20230626,180900,7591316000,229000,229000,229000,229000,0
|
|
20230626,180800,7591316000,229000,229000,229000,229000,0
|
|
20230626,180700,7591316000,229000,229000,229000,229000,0
|
|
20230626,180600,7591316000,229000,229000,229000,229000,0
|
|
20230626,180500,7591316000,229000,229000,229000,229000,0
|
|
20230626,180400,7591316000,229000,229000,229000,229000,0
|
|
20230626,180300,7591316000,229000,229000,229000,229000,0
|
|
20230626,180200,7591316000,229000,229000,229000,229000,0
|
|
20230626,180100,7591316000,229000,229000,229000,229000,0
|
|
20230626,180000,7591316000,229000,229000,229000,229000,0
|
|
20230626,175900,7591316000,229000,229000,229000,229000,0
|
|
20230626,175800,7591316000,229000,229000,229000,229000,0
|
|
20230626,175700,7591316000,229000,229000,229000,229000,0
|
|
20230626,175600,7591316000,229000,229000,229000,229000,0
|
|
20230626,175500,7591316000,229000,229000,229000,229000,783
|
|
20230626,175400,7591316000,229000,229000,229000,229000,0
|
|
20230626,175300,7591316000,229000,229000,229000,229000,0
|
|
20230626,175200,7591316000,229000,229000,229000,229000,0
|
|
20230626,175100,7591316000,229000,229000,229000,229000,0
|
|
20230626,175000,7591316000,229000,229000,229000,229000,0
|
|
20230626,174900,7591316000,229000,229000,229000,229000,0
|
|
20230626,174800,7591316000,229000,229000,229000,229000,0
|
|
20230626,174700,7591316000,229000,229000,229000,229000,0
|
|
20230626,174600,7591316000,229000,229000,229000,229000,0
|
|
20230626,174500,7591316000,229000,229000,229000,229000,0
|
|
20230626,174400,7591316000,229000,229000,229000,229000,0
|
|
20230626,174300,7591316000,229000,229000,229000,229000,0
|
|
20230626,174200,7591316000,229000,229000,229000,229000,0
|
|
20230626,174100,7591316000,229000,229000,229000,229000,0
|
|
20230626,174000,7591316000,229000,229000,229000,229000,0
|
|
20230626,173900,7591316000,229000,229000,229000,229000,0
|
|
20230626,173800,7591316000,229000,229000,229000,229000,0
|
|
20230626,173700,7591316000,229000,229000,229000,229000,0
|
|
20230626,173600,7591316000,229000,229000,229000,229000,0
|
|
20230626,173500,7591316000,229000,229000,229000,229000,0
|
|
20230626,173400,7591316000,229000,229000,229000,229000,0
|
|
20230626,173300,7591316000,229000,229000,229000,229000,0
|
|
20230626,173200,7591316000,229000,229000,229000,229000,0
|
|
20230626,173100,7591316000,229000,229000,229000,229000,0
|
|
20230626,173000,7591316000,229000,229000,229000,229000,0
|
|
20230626,172900,7591316000,229000,229000,229000,229000,0
|
|
20230626,172800,7591316000,229000,229000,229000,229000,0
|
|
20230626,172700,7591316000,229000,229000,229000,229000,0
|
|
20230626,172600,7591316000,229000,229000,229000,229000,0
|
|
20230626,172500,7591316000,229000,229000,229000,229000,783
|
|
20230626,172400,7591316000,229000,229000,229000,229000,0
|
|
20230626,172300,7591316000,229000,229000,229000,229000,0
|
|
20230626,172200,7591316000,229000,229000,229000,229000,0
|
|
20230626,172100,7591316000,229000,229000,229000,229000,0
|
|
20230626,172000,7591316000,229000,229000,229000,229000,0
|
|
20230626,171900,7591316000,229000,229000,229000,229000,0
|
|
20230626,171800,7591316000,229000,229000,229000,229000,0
|
|
20230626,171700,7591316000,229000,229000,229000,229000,0
|
|
20230626,171600,7591316000,229000,229000,229000,229000,0
|
|
20230626,171500,7591316000,229000,229000,229000,229000,0
|
|
20230626,171400,7591316000,229000,229000,229000,229000,0
|
|
20230626,171300,7591316000,229000,229000,229000,229000,0
|
|
20230626,171200,7591316000,229000,229000,229000,229000,0
|
|
20230626,171100,7591316000,229000,229000,229000,229000,0
|
|
20230626,171000,7591316000,229000,229000,229000,229000,0
|
|
20230626,170900,7591316000,229000,229000,229000,229000,0
|
|
20230626,170800,7591316000,229000,229000,229000,229000,0
|
|
20230626,170700,7591316000,229000,229000,229000,229000,0
|
|
20230626,170600,7591316000,229000,229000,229000,229000,0
|
|
20230626,170500,7591316000,229000,229000,229000,229000,0
|
|
20230626,170400,7591316000,229000,229000,229000,229000,0
|
|
20230626,170300,7591316000,229000,229000,229000,229000,0
|
|
20230626,170200,7591316000,229000,229000,229000,229000,0
|
|
20230626,170100,7591316000,229000,229000,229000,229000,0
|
|
20230626,170000,7591316000,229000,229000,229000,229000,0
|
|
20230626,165900,7591316000,229000,229000,229000,229000,0
|
|
20230626,165800,7591316000,229000,229000,229000,229000,0
|
|
20230626,165700,7591316000,229000,229000,229000,229000,0
|
|
20230626,165600,7591316000,229000,229000,229000,229000,0
|
|
20230626,165500,7591316000,229000,229000,229000,229000,783
|
|
20230626,165400,7591316000,229000,229000,229000,229000,0
|
|
20230626,165300,7591316000,229000,229000,229000,229000,0
|
|
20230626,165200,7591316000,229000,229000,229000,229000,0
|
|
20230626,165100,7591316000,229000,229000,229000,229000,0
|
|
20230626,165000,7591316000,229000,229000,229000,229000,0
|
|
20230626,164900,7591316000,229000,229000,229000,229000,0
|
|
20230626,164800,7591316000,229000,229000,229000,229000,0
|
|
20230626,164700,7591316000,229000,229000,229000,229000,0
|
|
20230626,164600,7591316000,229000,229000,229000,229000,0
|
|
20230626,164500,7591316000,229000,229000,229000,229000,0
|
|
20230626,164400,7591316000,229000,229000,229000,229000,0
|
|
20230626,164300,7591316000,229000,229000,229000,229000,0
|
|
20230626,164200,7591316000,229000,229000,229000,229000,0
|
|
20230626,164100,7591316000,229000,229000,229000,229000,0
|
|
20230626,164000,7591316000,229000,229000,229000,229000,0
|
|
20230626,163900,7591316000,229000,229000,229000,229000,0
|
|
20230626,163800,7591316000,229000,229000,229000,229000,0
|
|
20230626,163700,7591316000,229000,229000,229000,229000,0
|
|
20230626,163600,7591316000,229000,229000,229000,229000,0
|
|
20230626,163500,7591316000,229000,229000,229000,229000,0
|
|
20230626,163400,7591316000,229000,229000,229000,229000,0
|
|
20230626,163300,7591316000,229000,229000,229000,229000,0
|
|
20230626,163200,7591316000,229000,229000,229000,229000,0
|
|
20230626,163100,7591316000,229000,229000,229000,229000,0
|
|
20230626,163000,7591316000,229000,229000,229000,229000,0
|
|
20230626,162900,7591316000,229000,229000,229000,229000,0
|
|
20230626,162800,7591316000,229000,229000,229000,229000,0
|
|
20230626,162700,7591316000,229000,229000,229000,229000,0
|
|
20230626,162600,7591316000,229000,229000,229000,229000,0
|
|
20230626,162500,7591316000,229000,229000,229000,229000,783
|
|
20230626,162400,7591316000,229000,229000,229000,229000,0
|
|
20230626,162300,7591316000,229000,229000,229000,229000,0
|
|
20230626,162200,7591316000,229000,229000,229000,229000,0
|
|
20230626,162100,7591316000,229000,229000,229000,229000,0
|
|
20230626,162000,7591316000,229000,229000,229000,229000,0
|
|
20230626,161900,7591316000,229000,229000,229000,229000,0
|
|
20230626,161800,7591316000,229000,229000,229000,229000,0
|
|
20230626,161700,7591316000,229000,229000,229000,229000,0
|
|
20230626,161600,7591316000,229000,229000,229000,229000,0
|
|
20230626,161500,7591316000,229000,229000,229000,229000,0
|
|
20230626,161400,7591316000,229000,229000,229000,229000,0
|
|
20230626,161300,7591316000,229000,229000,229000,229000,0
|
|
20230626,161200,7591316000,229000,229000,229000,229000,0
|
|
20230626,161100,7591316000,229000,229000,229000,229000,0
|
|
20230626,161000,7591316000,229000,229000,229000,229000,0
|
|
20230626,160900,7591316000,229000,229000,229000,229000,0
|
|
20230626,160800,7591316000,229000,229000,229000,229000,0
|
|
20230626,160700,7591316000,229000,229000,229000,229000,0
|
|
20230626,160600,7591316000,229000,229000,229000,229000,0
|
|
20230626,160500,7591316000,229000,229000,229000,229000,0
|
|
20230626,160400,7591316000,229000,229000,229000,229000,0
|
|
20230626,160300,7591316000,229000,229000,229000,229000,0
|
|
20230626,160200,7591316000,229000,229000,229000,229000,0
|
|
20230626,160100,7591316000,229000,229000,229000,229000,0
|
|
20230626,160000,7591316000,229000,229000,229000,229000,0
|
|
20230626,155900,7591316000,229000,229000,229000,229000,0
|
|
20230626,155800,7591316000,229000,229000,229000,229000,0
|
|
20230626,155700,7591316000,229000,229000,229000,229000,0
|
|
20230626,155600,7591316000,229000,229000,229000,229000,0
|
|
20230626,155500,7591316000,229000,229000,229000,229000,783
|
|
20230626,155400,7591316000,229000,229000,229000,229000,0
|
|
20230626,155300,7591316000,229000,229000,229000,229000,0
|
|
20230626,155200,7591316000,229000,229000,229000,229000,0
|
|
20230626,155100,7591316000,229000,229000,229000,229000,0
|
|
20230626,155000,7591316000,229000,229000,229000,229000,0
|
|
20230626,154900,7591316000,229000,229000,229000,229000,0
|
|
20230626,154800,7591316000,229000,229000,229000,229000,0
|
|
20230626,154700,7591316000,229000,229000,229000,229000,0
|
|
20230626,154600,7591316000,229000,229000,229000,229000,0
|
|
20230626,154500,7591316000,229000,229000,229000,229000,0
|
|
20230626,154400,7591316000,229000,229000,229000,229000,0
|
|
20230626,154300,7591316000,229000,229000,229000,229000,0
|
|
20230626,154200,7591316000,229000,229000,229000,229000,0
|
|
20230626,154100,7591316000,229000,229000,229000,229000,0
|
|
20230626,154000,7591316000,229000,229000,229000,229000,0
|
|
20230626,153900,7591316000,229000,229000,229000,229000,0
|
|
20230626,153800,7591316000,229000,229000,229000,229000,0
|
|
20230626,153700,7591316000,229000,229000,229000,229000,0
|
|
20230626,153600,7591316000,229000,229000,229000,229000,0
|
|
20230626,153500,7591316000,229000,229000,229000,229000,0
|
|
20230626,153400,7591316000,229000,229000,229000,229000,0
|
|
20230626,153300,7591316000,229000,229000,229000,229000,0
|
|
20230626,153200,7591316000,229000,229000,229000,229000,0
|
|
20230626,153100,7591316000,229000,229000,229000,229000,0
|
|
20230626,153000,7591316000,229000,229000,229000,229000,783
|
|
20230626,152900,7412009000,228500,228500,228500,228500,0
|
|
20230626,152800,7412009000,228500,228500,228500,228500,0
|
|
20230626,152700,7412009000,228500,228500,228500,228500,0
|
|
20230626,152600,7412009000,228500,228500,228500,228500,0
|
|
20230626,152500,7412009000,228500,228500,228500,228500,0
|
|
20230626,152400,7412009000,228500,228500,228500,228500,0
|
|
20230626,152300,7412009000,228500,228500,228500,228500,0
|
|
20230626,152200,7412009000,228500,228500,228500,228500,0
|
|
20230626,152100,7412009000,228500,228500,228500,228500,0
|
|
20230626,152000,7412009000,228500,228500,228500,228500,0
|
|
20230626,151900,7412009000,228500,228500,229000,228000,584
|
|
20230626,151800,7278647500,228500,228500,229000,228500,647
|
|
20230626,151700,7130786500,228500,229000,229500,228500,496
|
|
20230626,151600,7017375000,229000,229500,229500,229000,632
|
|
20230626,151500,6872537500,229500,231000,231000,229500,705
|
|
20230626,151400,6710428500,231000,230500,231000,230000,225
|
|
20230626,151300,6658569500,230000,230500,230500,230000,165
|
|
20230626,151200,6620547500,230500,231000,231000,230000,195
|
|
20230626,151100,6575598500,231000,231000,231000,230500,209
|
|
20230626,151000,6527326500,230500,231000,231500,230500,140
|
|
20230626,150900,6494988000,231000,231000,231000,230500,304
|
|
20230626,150800,6424773500,231000,231000,231000,230500,125
|
|
20230626,150700,6395918000,230500,230500,230500,230500,116
|
|
20230626,150600,6369180000,230000,231000,231000,230000,173
|
|
20230626,150500,6329295500,230500,230500,230500,230000,66
|
|
20230626,150400,6314092000,230500,230500,231000,230000,199
|
|
20230626,150300,6268215500,230500,230500,231000,230000,201
|
|
20230626,150200,6221877500,230500,230000,230500,230000,51
|
|
20230626,150100,6210131000,230000,230000,230500,230000,151
|
|
20230626,150000,6175371500,230000,230500,231000,230000,88
|
|
20230626,145900,6155087000,230000,230000,230500,229500,234
|
|
20230626,145800,6101182000,229500,229500,230500,229500,142
|
|
20230626,145700,6068486000,229500,230000,230500,229500,97
|
|
20230626,145600,6046188500,229500,229500,230500,229500,89
|
|
20230626,145500,6025729000,230000,229500,230000,229500,17
|
|
20230626,145400,6021823500,230000,230500,230500,229500,63
|
|
20230626,145300,6007339000,229500,230000,230500,229500,72
|
|
20230626,145200,5990771000,230000,230000,230000,229500,44
|
|
20230626,145100,5980663000,230000,230000,230000,229500,52
|
|
20230626,145000,5968713000,229500,230000,230000,229500,73
|
|
20230626,144900,5951937500,230000,230000,230500,229500,71
|
|
20230626,144800,5935594000,229500,230000,230500,229500,69
|
|
20230626,144700,5919724500,230000,229500,230000,229500,106
|
|
20230626,144600,5895351000,229500,230000,230000,229500,57
|
|
20230626,144500,5882255000,229500,230000,230000,229500,48
|
|
20230626,144400,5871224000,229500,230000,230000,229500,93
|
|
20230626,144300,5849846000,229500,229500,230000,229500,28
|
|
20230626,144200,5843417500,229500,229500,230000,229500,63
|
|
20230626,144100,5828939000,229500,229000,229500,229000,35
|
|
20230626,144000,5820909500,229500,230000,230000,229500,247
|
|
20230626,143900,5764202500,230000,229500,230500,229500,63
|
|
20230626,143800,5749706000,229500,230000,230500,229500,97
|
|
20230626,143700,5727383000,230000,230000,230500,230000,82
|
|
20230626,143600,5708504500,230000,230000,230500,230000,63
|
|
20230626,143500,5693993500,230000,230000,230500,230000,75
|
|
20230626,143400,5676718000,230000,230000,230500,230000,34
|
|
20230626,143300,5668890500,230000,230000,230500,230000,53
|
|
20230626,143200,5656683000,230000,230000,230500,230000,100
|
|
20230626,143100,5633648500,230000,230000,230500,230000,35
|
|
20230626,143000,5625590000,230000,230000,230500,230000,82
|
|
20230626,142900,5606712000,230000,230500,230500,230000,31
|
|
20230626,142800,5599571000,230000,230000,230500,230000,57
|
|
20230626,142700,5586450000,230500,230000,231000,230000,62
|
|
20230626,142600,5572161000,230000,230000,230000,230000,23
|
|
20230626,142500,5566871000,230500,230500,230500,230000,84
|
|
20230626,142400,5547517000,230000,230000,230500,230000,43
|
|
20230626,142300,5537620500,230000,230000,230500,230000,45
|
|
20230626,142200,5527260500,230000,230500,230500,230000,43
|
|
20230626,142100,5517357000,230000,230500,230500,230000,107
|
|
20230626,142000,5492709500,230000,230000,230500,230000,40
|
|
20230626,141900,5483496500,230000,230500,230500,229500,67
|
|
20230626,141800,5468085500,230000,229500,230000,229500,60
|
|
20230626,141700,5454292000,230000,230000,230000,229500,58
|
|
20230626,141600,5440961000,229500,229500,230000,229500,59
|
|
20230626,141500,5427399000,229500,229500,230000,229500,55
|
|
20230626,141400,5414763000,230000,229500,230000,229500,60
|
|
20230626,141300,5400970000,229500,229500,230000,229500,90
|
|
20230626,141200,5380286000,229500,229500,230000,229500,31
|
|
20230626,141100,5373168000,229500,229500,230000,229500,57
|
|
20230626,141000,5360064500,229500,230500,230500,229500,113
|
|
20230626,140900,5334063000,230000,230000,230500,230000,67
|
|
20230626,140800,5318626000,230500,230000,230500,230000,94
|
|
20230626,140700,5296986000,230000,230000,230500,230000,75
|
|
20230626,140600,5279715500,230000,229500,230000,229500,83
|
|
20230626,140500,5260634500,229500,229500,230000,229500,55
|
|
20230626,140400,5248001000,229500,230000,230000,229500,468
|
|
20230626,140300,5140578500,230000,230000,230500,229500,66
|
|
20230626,140200,5125407000,229500,229500,230000,229500,18
|
|
20230626,140100,5121275500,230000,229500,230500,229500,81
|
|
20230626,140000,5102653500,229500,230000,230000,229500,49
|
|
20230626,135900,5091394500,230000,229500,230500,229500,89
|
|
20230626,135800,5070933000,229500,230000,230000,229500,44
|
|
20230626,135700,5060821500,230000,230000,230500,229500,90
|
|
20230626,135600,5040110500,230000,229500,230500,229500,23
|
|
20230626,135500,5034821000,229500,229500,230000,229500,43
|
|
20230626,135400,5024940500,229500,230000,230500,229500,71
|
|
20230626,135300,5008612000,230500,230000,230500,229500,76
|
|
20230626,135200,4991133500,230000,230500,230500,229500,42
|
|
20230626,135100,4981471500,229500,229500,230000,229500,50
|
|
20230626,135000,4969983000,230000,230500,230500,229500,53
|
|
20230626,134900,4957792500,230000,229500,230500,229500,97
|
|
20230626,134800,4935474000,230000,229500,230000,229000,96
|
|
20230626,134700,4913432500,229500,229500,229500,229000,81
|
|
20230626,134600,4894849000,229500,230000,230000,229500,30
|
|
20230626,134500,4887961500,230000,229000,230000,229000,40
|
|
20230626,134400,4878778500,229000,230000,230500,229000,318
|
|
20230626,134300,4805773000,230000,230000,230000,229500,30
|
|
20230626,134200,4798882500,229500,230000,230500,229500,99
|
|
20230626,134100,4776092000,229500,229500,229500,229500,25
|
|
20230626,134000,4770354500,229500,229500,230000,229500,57
|
|
20230626,133900,4757251000,229500,229500,230000,229500,78
|
|
20230626,133800,4739330500,229500,229500,230000,229500,46
|
|
20230626,133700,4728760000,229500,229500,230000,229500,59
|
|
20230626,133600,4715212000,229500,229500,230000,229500,125
|
|
20230626,133500,4686502500,229500,229500,230000,229500,73
|
|
20230626,133400,4669722500,229500,229500,230000,229500,41
|
|
20230626,133300,4660310500,230000,229500,230000,229500,209
|
|
20230626,133200,4612323500,229500,230000,230000,229500,43
|
|
20230626,133100,4602445000,229500,230000,230000,229500,50
|
|
20230626,133000,4590959500,229500,229500,230000,229500,58
|
|
20230626,132900,4577629500,229500,229500,230000,229500,25
|
|
20230626,132800,4571891500,229500,229500,230000,229500,52
|
|
20230626,132700,4559945500,229500,229500,230000,229000,182
|
|
20230626,132600,4518175000,229000,230000,230500,228500,1086
|
|
20230626,132500,4269245000,230000,230000,230500,230000,67
|
|
20230626,132400,4253827000,230500,230500,230500,230000,54
|
|
20230626,132300,4241391500,230500,230000,230500,230000,37
|
|
20230626,132200,4232870500,230000,230000,231000,230000,43
|
|
20230626,132100,4222961000,231000,230500,231000,230000,64
|
|
20230626,132000,4208219500,230000,230000,230500,230000,128
|
|
20230626,131900,4178769500,230000,230000,230000,230000,25
|
|
20230626,131800,4173019500,230500,230500,231000,230000,74
|
|
20230626,131700,4155975500,230000,230000,230000,230000,29
|
|
20230626,131600,4149305500,230000,230500,231000,230000,73
|
|
20230626,131500,4132487000,230500,231000,231000,230000,38
|
|
20230626,131400,4123716500,231000,230000,231000,230000,55
|
|
20230626,131300,4111044000,230000,231000,231000,230000,30
|
|
20230626,131200,4104129000,230500,230000,230500,230000,72
|
|
20230626,131100,4087542000,230500,230000,230500,230000,57
|
|
20230626,131000,4074418000,230500,231000,231500,230000,753
|
|
20230626,130900,3900776000,231000,230500,231000,230500,23
|
|
20230626,130800,3895464500,230500,230500,231000,230500,55
|
|
20230626,130700,3882771500,231000,230500,231000,230500,21
|
|
20230626,130600,3877925500,231000,230500,231000,230500,37
|
|
20230626,130500,3869382000,230500,230500,231000,230500,50
|
|
20230626,130400,3857841500,231000,231000,231000,230500,28
|
|
20230626,130300,3851374000,230500,231000,231000,230500,42
|
|
20230626,130200,3841685000,231000,230500,231000,230500,56
|
|
20230626,130100,3828774500,230500,231000,231000,230500,51
|
|
20230626,130000,3817008500,231000,230500,231000,230500,27
|
|
20230626,125900,3810775000,230500,230500,231000,230500,38
|
|
20230626,125800,3802003000,231000,230500,231000,230500,52
|
|
20230626,125700,3790003500,231000,230500,231000,230500,25
|
|
20230626,125600,3784231500,231000,230500,231000,230500,27
|
|
20230626,125500,3777999500,230500,231000,231000,230500,34
|
|
20230626,125400,3770148500,231000,231000,231000,230500,42
|
|
20230626,125300,3760452500,230500,230500,230500,230500,12
|
|
20230626,125200,3757686500,230000,231000,231000,230000,35
|
|
20230626,125100,3749620000,230000,231000,231000,230000,19
|
|
20230626,125000,3745241500,230500,231000,231500,230500,36
|
|
20230626,124900,3736933500,231000,230500,231000,230500,47
|
|
20230626,124800,3726079000,230500,230000,230500,230000,26
|
|
20230626,124700,3720090000,230500,231000,231000,230500,107
|
|
20230626,124600,3695411000,230500,231000,231000,230500,16
|
|
20230626,124500,3691719000,230500,231000,231000,230500,37
|
|
20230626,124400,3683180500,230500,231000,231000,230500,18
|
|
20230626,124300,3679024500,230000,231000,231000,230000,32
|
|
20230626,124200,3671640500,230500,230500,230500,230500,19
|
|
20230626,124100,3667261000,230000,230500,231000,230000,42
|
|
20230626,124000,3657569000,230000,230500,231000,230000,31
|
|
20230626,123900,3650427000,230000,230000,230500,230000,17
|
|
20230626,123800,3646514500,230500,230500,230500,230000,246
|
|
20230626,123700,3589812500,230500,231000,231500,230500,38
|
|
20230626,123600,3581032000,230500,231000,231500,230500,117
|
|
20230626,123500,3554050500,230500,231000,231000,230500,22
|
|
20230626,123400,3548970000,231000,231000,231500,230500,50
|
|
20230626,123300,3537421500,231500,231000,231500,231000,22
|
|
20230626,123200,3532329500,230500,231000,231000,230500,30
|
|
20230626,123100,3525407000,231000,230500,231000,230500,160
|
|
20230626,123000,3488487000,230500,231000,231000,230500,45
|
|
20230626,122900,3478114000,230500,230500,231000,230500,17
|
|
20230626,122800,3474193000,230000,231000,231000,230000,158
|
|
20230626,122700,3437770500,231000,231500,231500,230500,36
|
|
20230626,122600,3429458500,231000,230500,231000,230500,15
|
|
20230626,122500,3425994000,231500,231000,231500,230500,65
|
|
20230626,122400,3410969000,230500,231500,231500,230500,45
|
|
20230626,122300,3400565000,231000,231000,231500,231000,69
|
|
20230626,122200,3384623500,230500,230500,231500,230500,120
|
|
20230626,122100,3356904000,230500,230500,231000,230500,37
|
|
20230626,122000,3348363000,230500,231000,231000,230500,42
|
|
20230626,121900,3338668000,230500,230500,231000,230500,36
|
|
20230626,121800,3330358000,231000,230500,231000,230500,24
|
|
20230626,121700,3324819000,230500,231000,231000,230500,148
|
|
20230626,121600,3290659000,231000,230500,231000,230500,56
|
|
20230626,121500,3277731500,230500,231000,231000,230500,7
|
|
20230626,121400,3276115500,230500,231000,231000,230500,51
|
|
20230626,121300,3264357000,230500,231000,231000,230500,42
|
|
20230626,121200,3254656500,231000,230000,231000,230000,75
|
|
20230626,121100,3237371500,230500,230000,230500,230000,67
|
|
20230626,121000,3221933000,230000,230500,230500,230000,75
|
|
20230626,120900,3204647500,230500,230000,230500,230000,34
|
|
20230626,120800,3196818000,230000,230500,230500,230000,19
|
|
20230626,120700,3192440500,230000,230500,230500,230000,70
|
|
20230626,120600,3176309500,230000,230000,230500,230000,22
|
|
20230626,120500,3171242500,230500,230500,230500,230000,23
|
|
20230626,120400,3165949000,230000,230000,230500,230000,36
|
|
20230626,120300,3157657000,230500,230500,230500,230000,92
|
|
20230626,120200,3136479000,230000,230000,230500,230000,28
|
|
20230626,120100,3130032000,230500,230500,230500,230000,54
|
|
20230626,120000,3117588000,230500,230000,230500,230000,49
|
|
20230626,115900,3106309500,230500,230000,230500,230000,38
|
|
20230626,115800,3097553500,230000,230500,231000,230000,34
|
|
20230626,115700,3089717500,230500,230500,231000,230000,46
|
|
20230626,115600,3079110500,230000,231000,231000,230000,31
|
|
20230626,115500,3071961000,230500,230000,230500,230000,17
|
|
20230626,115400,3068044500,230000,231000,231000,230000,55
|
|
20230626,115300,3055367500,230500,230000,230500,230000,127
|
|
20230626,115200,3026099500,230500,230500,231000,230000,36
|
|
20230626,115100,3017800000,230500,230500,231000,230000,166
|
|
20230626,115000,2979544000,230000,230500,230500,230000,35
|
|
20230626,114900,2971477500,230500,230500,230500,230000,51
|
|
20230626,114800,2959727500,230000,230500,230500,230000,41
|
|
20230626,114700,2950281500,230000,230000,230500,230000,25
|
|
20230626,114600,2944524000,230500,230500,230500,230000,36
|
|
20230626,114500,2936237500,230000,230500,230500,230000,37
|
|
20230626,114400,2927714000,230500,230000,230500,230000,10
|
|
20230626,114300,2925410500,230500,230500,230500,230500,619
|
|
20230626,114200,2782731000,230500,231000,231000,230500,51
|
|
20230626,114100,2770955500,230500,231000,231000,230500,11
|
|
20230626,114000,2768419000,231500,231500,231500,231000,162
|
|
20230626,113900,2730990000,231000,231000,231500,231000,18
|
|
20230626,113800,2726826000,231000,231500,231500,231000,44
|
|
20230626,113700,2716650000,231500,231500,231500,231000,22
|
|
20230626,113600,2711557500,231500,231000,231500,230500,444
|
|
20230626,113500,2608811000,231000,230500,231000,230500,71
|
|
20230626,113400,2592413000,231000,231000,231500,231000,28
|
|
20230626,113300,2585939000,231000,231000,231000,230500,154
|
|
20230626,113200,2550370500,230500,230500,231000,230500,83
|
|
20230626,113100,2531201000,231000,231000,231000,230500,89
|
|
20230626,113000,2510646000,231000,230500,231000,230500,43
|
|
20230626,112900,2500724500,230500,230000,231000,230000,54
|
|
20230626,112800,2488265000,230500,230500,231000,230000,46
|
|
20230626,112700,2477657000,230500,231000,231000,230000,23
|
|
20230626,112600,2472358500,231000,231000,231000,230500,72
|
|
20230626,112500,2455753000,231000,230500,231000,230000,127
|
|
20230626,112400,2426479000,230500,230000,230500,230000,25
|
|
20230626,112300,2420725500,230500,230500,230500,230000,82
|
|
20230626,112200,2401826500,230500,230500,230500,230000,60
|
|
20230626,112100,2388002000,230000,230000,230500,230000,73
|
|
20230626,112000,2371179500,230500,230000,230500,230000,160
|
|
20230626,111900,2334313000,230000,229500,230000,229500,23
|
|
20230626,111800,2329025000,229500,229500,230000,229500,42
|
|
20230626,111700,2319376000,230000,230000,230500,230000,128
|
|
20230626,111600,2289926000,230000,230000,230500,230000,72
|
|
20230626,111500,2273356500,230000,230000,230000,230000,74
|
|
20230626,111400,2256336500,230000,230500,230500,230000,49
|
|
20230626,111300,2245046500,230500,230500,230500,230000,33
|
|
20230626,111200,2237445500,230000,230000,230500,230000,19
|
|
20230626,111100,2233072500,230000,230000,230500,230000,107
|
|
20230626,111000,2208445000,230000,230000,230500,230000,42
|
|
20230626,110900,2198777500,230000,230000,230500,230000,60
|
|
20230626,110800,2184969000,230500,230000,230500,229500,27
|
|
20230626,110700,2178758500,230000,230000,230500,229500,55
|
|
20230626,110600,2166109500,230000,229500,230000,229500,31
|
|
20230626,110500,2158984000,229500,230000,230500,229500,157
|
|
20230626,110400,2122894500,230000,229500,230000,229500,665
|
|
20230626,110300,1969948500,229500,229500,229500,229500,4
|
|
20230626,110200,1969030500,229500,229000,230000,229000,67
|
|
20230626,110100,1953660500,229500,229500,229500,229000,51
|
|
20230626,110000,1941957000,229500,229000,229500,229000,106
|
|
20230626,105900,1917639500,229000,229500,229500,229000,39
|
|
20230626,105800,1908690500,229500,229000,229500,229000,25
|
|
20230626,105700,1902960500,229000,229000,229500,229000,40
|
|
20230626,105600,1893793000,229500,229500,229500,229000,31
|
|
20230626,105500,1886679500,229500,229500,229500,229000,92
|
|
20230626,105400,1865595000,229500,229000,229500,229000,57
|
|
20230626,105300,1852519500,229000,229500,229500,229000,45
|
|
20230626,105200,1842204000,229500,229000,229500,229000,41
|
|
20230626,105100,1832798500,229000,229000,229500,229000,45
|
|
20230626,105000,1822480500,229000,229000,229500,229000,51
|
|
20230626,104900,1810791000,229000,229500,229500,229000,60
|
|
20230626,104800,1797039000,229500,229000,229500,229000,65
|
|
20230626,104700,1782152000,229000,229000,229500,229000,39
|
|
20230626,104600,1773204500,229500,229000,229500,229000,11
|
|
20230626,104500,1770685000,229000,229500,229500,229000,9
|
|
20230626,104400,1768621500,229000,229000,229500,229000,55
|
|
20230626,104300,1756020000,229000,229000,229500,229000,8
|
|
20230626,104200,1754187500,229000,229500,229500,228500,176
|
|
20230626,104100,1713876500,229000,229000,229500,229000,28
|
|
20230626,104000,1707457500,229000,229000,229500,229000,28
|
|
20230626,103900,1701037500,229000,229000,229500,229000,18
|
|
20230626,103800,1696913000,229500,229500,229500,229000,35
|
|
20230626,103700,1688885500,229000,229500,229500,229000,49
|
|
20230626,103600,1677644500,229000,229000,229000,229000,5
|
|
20230626,103500,1676499500,229000,229000,229500,229000,42
|
|
20230626,103400,1666868000,229000,229000,229500,229000,12
|
|
20230626,103300,1664119500,229000,229000,229000,229000,40
|
|
20230626,103200,1654959500,229000,229000,229500,229000,54
|
|
20230626,103100,1642590000,229000,229000,229500,229000,57
|
|
20230626,103000,1629527500,229000,229500,229500,229000,25
|
|
20230626,102900,1623792500,229000,229000,229500,229000,26
|
|
20230626,102800,1617831500,229500,229000,229500,229000,36
|
|
20230626,102700,1609575500,229000,229500,229500,229000,13
|
|
20230626,102600,1606595500,229000,229000,229500,229000,65
|
|
20230626,102500,1591700000,229000,229000,229500,229000,79
|
|
20230626,102400,1573606500,229500,228500,229500,228500,28
|
|
20230626,102300,1567194500,228500,229000,229500,228500,220
|
|
20230626,102200,1516813500,229000,229000,229000,229000,47
|
|
20230626,102100,1506050500,229000,229000,229500,229000,36
|
|
20230626,102000,1497796500,229000,229000,229500,229000,16
|
|
20230626,101900,1494129000,229000,229000,229500,229000,56
|
|
20230626,101800,1481293500,229000,229500,229500,229000,81
|
|
20230626,101700,1462737500,229500,229000,229500,229000,25
|
|
20230626,101600,1457005000,229000,229000,229500,229000,28
|
|
20230626,101500,1450585500,229000,229000,229500,229000,43
|
|
20230626,101400,1440735500,229500,229000,229500,229000,30
|
|
20230626,101300,1433855000,229000,229000,229500,229000,40
|
|
20230626,101200,1424689000,229500,229000,229500,229000,88
|
|
20230626,101100,1404529500,229000,228500,229500,228500,46
|
|
20230626,101000,1393993000,228500,229000,229000,228500,10
|
|
20230626,100900,1391703500,229000,228500,229000,228500,74
|
|
20230626,100800,1374759000,229000,229000,229000,228500,36
|
|
20230626,100700,1366524500,229000,228500,229000,228500,27
|
|
20230626,100600,1360342000,228500,229000,229000,228500,51
|
|
20230626,100500,1348669000,228500,229000,229500,228500,168
|
|
20230626,100400,1310194000,229000,229500,229500,229000,445
|
|
20230626,100300,1208281500,229500,229000,229500,229000,8
|
|
20230626,100200,1206449000,229500,229500,229500,229000,35
|
|
20230626,100100,1198422500,229500,229500,229500,229000,30
|
|
20230626,100000,1191544000,229500,229000,229500,229000,30
|
|
20230626,095900,1184664000,229000,229500,229500,229000,50
|
|
20230626,095800,1173204000,229000,229000,229000,229000,25
|
|
20230626,095700,1167479000,229000,229500,230000,229000,159
|
|
20230626,095600,1130979500,229500,229500,230000,229500,62
|
|
20230626,095500,1116745000,230000,229000,230000,229000,259
|
|
20230626,095400,1057295000,229500,229000,229500,229000,32
|
|
20230626,095300,1049963000,229500,228500,229500,228500,7
|
|
20230626,095200,1048361500,229000,228500,229000,228500,47
|
|
20230626,095100,1037602000,229000,228500,229000,228500,21
|
|
20230626,095000,1032797000,228500,228500,229000,228500,43
|
|
20230626,094900,1022964500,228500,229000,229000,228500,25
|
|
20230626,094800,1017242000,229000,228500,229000,228500,80
|
|
20230626,094700,998955000,228500,229000,229000,228500,26
|
|
20230626,094600,993004500,228500,228500,228500,228500,11
|
|
20230626,094500,990491000,228500,228500,229000,228500,47
|
|
20230626,094400,979731000,228500,229000,229500,228500,268
|
|
20230626,094300,918396500,229500,229000,229500,229000,100
|
|
20230626,094200,895488500,229500,229500,229500,229000,45
|
|
20230626,094100,885164500,229500,228500,229500,228500,30
|
|
20230626,094000,878301500,228500,228500,229000,228500,71
|
|
20230626,093900,862061000,228000,229000,229000,228000,33
|
|
20230626,093800,854509500,228500,228500,228500,228000,98
|
|
20230626,093700,832118000,229000,228500,229000,228500,115
|
|
20230626,093600,805829500,228500,228000,228500,228000,31
|
|
20230626,093500,798747500,228500,228000,228500,228000,61
|
|
20230626,093400,784817500,228000,228000,228500,228000,17
|
|
20230626,093300,780938000,228000,227500,228000,227500,163
|
|
20230626,093200,743785000,227500,227000,228000,227000,80
|
|
20230626,093100,725583500,227500,227000,227500,226500,186
|
|
20230626,093000,683362000,227000,227000,227500,227000,18
|
|
20230626,092900,679273000,227000,227000,227500,227000,9
|
|
20230626,092800,677229500,227000,227000,227000,227000,15
|
|
20230626,092700,673824500,227000,227500,227500,227000,25
|
|
20230626,092600,668137500,227500,228000,228000,227500,21
|
|
20230626,092500,663357500,227500,227500,227500,227500,62
|
|
20230626,092400,649252500,228000,227000,228000,227000,193
|
|
20230626,092300,605395000,226500,227000,227000,226500,18
|
|
20230626,092200,601317500,226500,227000,227000,226500,60
|
|
20230626,092100,587698500,227000,227000,227000,226500,28
|
|
20230626,092000,581347000,227000,227000,227000,227000,1
|
|
20230626,091900,581120000,226500,227000,227000,226500,55
|
|
20230626,091800,568660000,227000,226500,227000,226000,43
|
|
20230626,091700,558907000,226000,226000,226000,226000,28
|
|
20230626,091600,552579000,226000,226000,227000,226000,57
|
|
20230626,091500,539682000,226000,226000,226500,225500,279
|
|
20230626,091400,476583000,226000,225500,226000,225500,40
|
|
20230626,091300,467562500,225500,225500,225500,225000,180
|
|
20230626,091200,427047500,225500,225000,225500,225000,33
|
|
20230626,091100,419609500,225500,225500,225500,225000,168
|
|
20230626,091000,381806000,225500,225500,226000,225000,84
|
|
20230626,090900,362864000,226000,226000,226500,226000,58
|
|
20230626,090800,349755000,226000,225500,226500,225500,46
|
|
20230626,090700,339362500,225500,226000,226500,225500,218
|
|
20230626,090600,290165000,226000,226500,226500,225500,312
|
|
20230626,090500,219728000,226000,226000,226000,226000,152
|
|
20230626,090400,185376000,226000,226000,226000,226000,35
|
|
20230626,090300,177466000,226000,226000,226000,225500,149
|
|
20230626,090200,143798000,226000,226000,226000,226000,45
|
|
20230626,090100,133628000,226500,226000,226500,225500,215
|
|
20230626,090000,84990500,226500,227000,227500,226000,369
|