654 lines
38 KiB
CSV
654 lines
38 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230613,195100,52950025000,517000,517000,517000,517000,5795
|
|
20230613,195000,52950025000,517000,517000,517000,517000,0
|
|
20230613,194900,52950025000,517000,517000,517000,517000,0
|
|
20230613,194800,52950025000,517000,517000,517000,517000,0
|
|
20230613,194700,52950025000,517000,517000,517000,517000,0
|
|
20230613,194600,52950025000,517000,517000,517000,517000,0
|
|
20230613,194500,52950025000,517000,517000,517000,517000,0
|
|
20230613,194400,52950025000,517000,517000,517000,517000,0
|
|
20230613,194300,52950025000,517000,517000,517000,517000,0
|
|
20230613,194200,52950025000,517000,517000,517000,517000,0
|
|
20230613,194100,52950025000,517000,517000,517000,517000,0
|
|
20230613,194000,52950025000,517000,517000,517000,517000,0
|
|
20230613,193900,52950025000,517000,517000,517000,517000,0
|
|
20230613,193800,52950025000,517000,517000,517000,517000,0
|
|
20230613,193700,52950025000,517000,517000,517000,517000,0
|
|
20230613,193600,52950025000,517000,517000,517000,517000,0
|
|
20230613,193500,52950025000,517000,517000,517000,517000,0
|
|
20230613,193400,52950025000,517000,517000,517000,517000,0
|
|
20230613,193300,52950025000,517000,517000,517000,517000,0
|
|
20230613,193200,52950025000,517000,517000,517000,517000,0
|
|
20230613,193100,52950025000,517000,517000,517000,517000,0
|
|
20230613,193000,52950025000,517000,517000,517000,517000,0
|
|
20230613,192900,52950025000,517000,517000,517000,517000,0
|
|
20230613,192800,52950025000,517000,517000,517000,517000,0
|
|
20230613,192700,52950025000,517000,517000,517000,517000,0
|
|
20230613,192600,52950025000,517000,517000,517000,517000,0
|
|
20230613,192500,52950025000,517000,517000,517000,517000,0
|
|
20230613,192400,52950025000,517000,517000,517000,517000,0
|
|
20230613,192300,52950025000,517000,517000,517000,517000,0
|
|
20230613,192200,52950025000,517000,517000,517000,517000,0
|
|
20230613,192100,52950025000,517000,517000,517000,517000,5795
|
|
20230613,192000,52950025000,517000,517000,517000,517000,0
|
|
20230613,191900,52950025000,517000,517000,517000,517000,0
|
|
20230613,191800,52950025000,517000,517000,517000,517000,0
|
|
20230613,191700,52950025000,517000,517000,517000,517000,0
|
|
20230613,191600,52950025000,517000,517000,517000,517000,0
|
|
20230613,191500,52950025000,517000,517000,517000,517000,0
|
|
20230613,191400,52950025000,517000,517000,517000,517000,0
|
|
20230613,191300,52950025000,517000,517000,517000,517000,0
|
|
20230613,191200,52950025000,517000,517000,517000,517000,0
|
|
20230613,191100,52950025000,517000,517000,517000,517000,0
|
|
20230613,191000,52950025000,517000,517000,517000,517000,0
|
|
20230613,190900,52950025000,517000,517000,517000,517000,0
|
|
20230613,190800,52950025000,517000,517000,517000,517000,0
|
|
20230613,190700,52950025000,517000,517000,517000,517000,0
|
|
20230613,190600,52950025000,517000,517000,517000,517000,0
|
|
20230613,190500,52950025000,517000,517000,517000,517000,0
|
|
20230613,190400,52950025000,517000,517000,517000,517000,0
|
|
20230613,190300,52950025000,517000,517000,517000,517000,0
|
|
20230613,190200,52950025000,517000,517000,517000,517000,0
|
|
20230613,190100,52950025000,517000,517000,517000,517000,0
|
|
20230613,190000,52950025000,517000,517000,517000,517000,0
|
|
20230613,185900,52950025000,517000,517000,517000,517000,0
|
|
20230613,185800,52950025000,517000,517000,517000,517000,0
|
|
20230613,185700,52950025000,517000,517000,517000,517000,0
|
|
20230613,185600,52950025000,517000,517000,517000,517000,0
|
|
20230613,185500,52950025000,517000,517000,517000,517000,0
|
|
20230613,185400,52950025000,517000,517000,517000,517000,0
|
|
20230613,185300,52950025000,517000,517000,517000,517000,0
|
|
20230613,185200,52950025000,517000,517000,517000,517000,0
|
|
20230613,185100,52950025000,517000,517000,517000,517000,5795
|
|
20230613,185000,52950025000,517000,517000,517000,517000,0
|
|
20230613,184900,52950025000,517000,517000,517000,517000,0
|
|
20230613,184800,52950025000,517000,517000,517000,517000,0
|
|
20230613,184700,52950025000,517000,517000,517000,517000,0
|
|
20230613,184600,52950025000,517000,517000,517000,517000,0
|
|
20230613,184500,52950025000,517000,517000,517000,517000,0
|
|
20230613,184400,52950025000,517000,517000,517000,517000,0
|
|
20230613,184300,52950025000,517000,517000,517000,517000,0
|
|
20230613,184200,52950025000,517000,517000,517000,517000,0
|
|
20230613,184100,52950025000,517000,517000,517000,517000,0
|
|
20230613,184000,52950025000,517000,517000,517000,517000,0
|
|
20230613,183900,52950025000,517000,517000,517000,517000,0
|
|
20230613,183800,52950025000,517000,517000,517000,517000,0
|
|
20230613,183700,52950025000,517000,517000,517000,517000,0
|
|
20230613,183600,52950025000,517000,517000,517000,517000,0
|
|
20230613,183500,52950025000,517000,517000,517000,517000,0
|
|
20230613,183400,52950025000,517000,517000,517000,517000,0
|
|
20230613,183300,52950025000,517000,517000,517000,517000,0
|
|
20230613,183200,52950025000,517000,517000,517000,517000,0
|
|
20230613,183100,52950025000,517000,517000,517000,517000,0
|
|
20230613,183000,52950025000,517000,517000,517000,517000,0
|
|
20230613,182900,52950025000,517000,517000,517000,517000,0
|
|
20230613,182800,52950025000,517000,517000,517000,517000,0
|
|
20230613,182700,52950025000,517000,517000,517000,517000,0
|
|
20230613,182600,52950025000,517000,517000,517000,517000,0
|
|
20230613,182500,52950025000,517000,517000,517000,517000,0
|
|
20230613,182400,52950025000,517000,517000,517000,517000,0
|
|
20230613,182300,52950025000,517000,517000,517000,517000,0
|
|
20230613,182200,52950025000,517000,517000,517000,517000,0
|
|
20230613,182100,52950025000,517000,517000,517000,517000,5795
|
|
20230613,182000,52950025000,517000,517000,517000,517000,0
|
|
20230613,181900,52950025000,517000,517000,517000,517000,0
|
|
20230613,181800,52950025000,517000,517000,517000,517000,0
|
|
20230613,181700,52950025000,517000,517000,517000,517000,0
|
|
20230613,181600,52950025000,517000,517000,517000,517000,0
|
|
20230613,181500,52950025000,517000,517000,517000,517000,0
|
|
20230613,181400,52950025000,517000,517000,517000,517000,0
|
|
20230613,181300,52950025000,517000,517000,517000,517000,0
|
|
20230613,181200,52950025000,517000,517000,517000,517000,0
|
|
20230613,181100,52950025000,517000,517000,517000,517000,0
|
|
20230613,181000,52950025000,517000,517000,517000,517000,0
|
|
20230613,180900,52950025000,517000,517000,517000,517000,0
|
|
20230613,180800,52950025000,517000,517000,517000,517000,0
|
|
20230613,180700,52950025000,517000,517000,517000,517000,0
|
|
20230613,180600,52950025000,517000,517000,517000,517000,0
|
|
20230613,180500,52950025000,517000,517000,517000,517000,0
|
|
20230613,180400,52950025000,517000,517000,517000,517000,0
|
|
20230613,180300,52950025000,517000,517000,517000,517000,0
|
|
20230613,180200,52950025000,517000,517000,517000,517000,0
|
|
20230613,180100,52950025000,517000,517000,517000,517000,0
|
|
20230613,180000,52950025000,517000,517000,517000,517000,0
|
|
20230613,175900,52950025000,517000,517000,517000,517000,0
|
|
20230613,175800,52950025000,517000,517000,517000,517000,0
|
|
20230613,175700,52950025000,517000,517000,517000,517000,0
|
|
20230613,175600,52950025000,517000,517000,517000,517000,0
|
|
20230613,175500,52950025000,517000,517000,517000,517000,0
|
|
20230613,175400,52950025000,517000,517000,517000,517000,0
|
|
20230613,175300,52950025000,517000,517000,517000,517000,0
|
|
20230613,175200,52950025000,517000,517000,517000,517000,0
|
|
20230613,175100,52950025000,517000,517000,517000,517000,5795
|
|
20230613,175000,52950025000,517000,517000,517000,517000,0
|
|
20230613,174900,52950025000,517000,517000,517000,517000,0
|
|
20230613,174800,52950025000,517000,517000,517000,517000,0
|
|
20230613,174700,52950025000,517000,517000,517000,517000,0
|
|
20230613,174600,52950025000,517000,517000,517000,517000,0
|
|
20230613,174500,52950025000,517000,517000,517000,517000,0
|
|
20230613,174400,52950025000,517000,517000,517000,517000,0
|
|
20230613,174300,52950025000,517000,517000,517000,517000,0
|
|
20230613,174200,52950025000,517000,517000,517000,517000,0
|
|
20230613,174100,52950025000,517000,517000,517000,517000,0
|
|
20230613,174000,52950025000,517000,517000,517000,517000,0
|
|
20230613,173900,52950025000,517000,517000,517000,517000,0
|
|
20230613,173800,52950025000,517000,517000,517000,517000,0
|
|
20230613,173700,52950025000,517000,517000,517000,517000,0
|
|
20230613,173600,52950025000,517000,517000,517000,517000,0
|
|
20230613,173500,52950025000,517000,517000,517000,517000,0
|
|
20230613,173400,52950025000,517000,517000,517000,517000,0
|
|
20230613,173300,52950025000,517000,517000,517000,517000,0
|
|
20230613,173200,52950025000,517000,517000,517000,517000,0
|
|
20230613,173100,52950025000,517000,517000,517000,517000,0
|
|
20230613,173000,52950025000,517000,517000,517000,517000,0
|
|
20230613,172900,52950025000,517000,517000,517000,517000,0
|
|
20230613,172800,52950025000,517000,517000,517000,517000,0
|
|
20230613,172700,52950025000,517000,517000,517000,517000,0
|
|
20230613,172600,52950025000,517000,517000,517000,517000,0
|
|
20230613,172500,52950025000,517000,517000,517000,517000,0
|
|
20230613,172400,52950025000,517000,517000,517000,517000,0
|
|
20230613,172300,52950025000,517000,517000,517000,517000,0
|
|
20230613,172200,52950025000,517000,517000,517000,517000,0
|
|
20230613,172100,52950025000,517000,517000,517000,517000,5795
|
|
20230613,172000,52950025000,517000,517000,517000,517000,0
|
|
20230613,171900,52950025000,517000,517000,517000,517000,0
|
|
20230613,171800,52950025000,517000,517000,517000,517000,0
|
|
20230613,171700,52950025000,517000,517000,517000,517000,0
|
|
20230613,171600,52950025000,517000,517000,517000,517000,0
|
|
20230613,171500,52950025000,517000,517000,517000,517000,0
|
|
20230613,171400,52950025000,517000,517000,517000,517000,0
|
|
20230613,171300,52950025000,517000,517000,517000,517000,0
|
|
20230613,171200,52950025000,517000,517000,517000,517000,0
|
|
20230613,171100,52950025000,517000,517000,517000,517000,0
|
|
20230613,171000,52950025000,517000,517000,517000,517000,0
|
|
20230613,170900,52950025000,517000,517000,517000,517000,0
|
|
20230613,170800,52950025000,517000,517000,517000,517000,0
|
|
20230613,170700,52950025000,517000,517000,517000,517000,0
|
|
20230613,170600,52950025000,517000,517000,517000,517000,0
|
|
20230613,170500,52950025000,517000,517000,517000,517000,0
|
|
20230613,170400,52950025000,517000,517000,517000,517000,0
|
|
20230613,170300,52950025000,517000,517000,517000,517000,0
|
|
20230613,170200,52950025000,517000,517000,517000,517000,0
|
|
20230613,170100,52950025000,517000,517000,517000,517000,0
|
|
20230613,170000,52950025000,517000,517000,517000,517000,0
|
|
20230613,165900,52950025000,517000,517000,517000,517000,0
|
|
20230613,165800,52950025000,517000,517000,517000,517000,0
|
|
20230613,165700,52950025000,517000,517000,517000,517000,0
|
|
20230613,165600,52950025000,517000,517000,517000,517000,0
|
|
20230613,165500,52950025000,517000,517000,517000,517000,0
|
|
20230613,165400,52950025000,517000,517000,517000,517000,0
|
|
20230613,165300,52950025000,517000,517000,517000,517000,0
|
|
20230613,165200,52950025000,517000,517000,517000,517000,0
|
|
20230613,165100,52950025000,517000,517000,517000,517000,5795
|
|
20230613,165000,52950025000,517000,517000,517000,517000,0
|
|
20230613,164900,52950025000,517000,517000,517000,517000,0
|
|
20230613,164800,52950025000,517000,517000,517000,517000,0
|
|
20230613,164700,52950025000,517000,517000,517000,517000,0
|
|
20230613,164600,52950025000,517000,517000,517000,517000,0
|
|
20230613,164500,52950025000,517000,517000,517000,517000,0
|
|
20230613,164400,52950025000,517000,517000,517000,517000,0
|
|
20230613,164300,52950025000,517000,517000,517000,517000,0
|
|
20230613,164200,52950025000,517000,517000,517000,517000,0
|
|
20230613,164100,52950025000,517000,517000,517000,517000,0
|
|
20230613,164000,52950025000,517000,517000,517000,517000,0
|
|
20230613,163900,52950025000,517000,517000,517000,517000,0
|
|
20230613,163800,52950025000,517000,517000,517000,517000,0
|
|
20230613,163700,52950025000,517000,517000,517000,517000,0
|
|
20230613,163600,52950025000,517000,517000,517000,517000,0
|
|
20230613,163500,52950025000,517000,517000,517000,517000,0
|
|
20230613,163400,52950025000,517000,517000,517000,517000,0
|
|
20230613,163300,52950025000,517000,517000,517000,517000,0
|
|
20230613,163200,52950025000,517000,517000,517000,517000,0
|
|
20230613,163100,52950025000,517000,517000,517000,517000,0
|
|
20230613,163000,52950025000,517000,517000,517000,517000,0
|
|
20230613,162900,52950025000,517000,517000,517000,517000,0
|
|
20230613,162800,52950025000,517000,517000,517000,517000,0
|
|
20230613,162700,52950025000,517000,517000,517000,517000,0
|
|
20230613,162600,52950025000,517000,517000,517000,517000,0
|
|
20230613,162500,52950025000,517000,517000,517000,517000,0
|
|
20230613,162400,52950025000,517000,517000,517000,517000,0
|
|
20230613,162300,52950025000,517000,517000,517000,517000,0
|
|
20230613,162200,52950025000,517000,517000,517000,517000,0
|
|
20230613,162100,52950025000,517000,517000,517000,517000,5795
|
|
20230613,162000,52950025000,517000,517000,517000,517000,0
|
|
20230613,161900,52950025000,517000,517000,517000,517000,0
|
|
20230613,161800,52950025000,517000,517000,517000,517000,0
|
|
20230613,161700,52950025000,517000,517000,517000,517000,0
|
|
20230613,161600,52950025000,517000,517000,517000,517000,0
|
|
20230613,161500,52950025000,517000,517000,517000,517000,0
|
|
20230613,161400,52950025000,517000,517000,517000,517000,0
|
|
20230613,161300,52950025000,517000,517000,517000,517000,0
|
|
20230613,161200,52950025000,517000,517000,517000,517000,0
|
|
20230613,161100,52950025000,517000,517000,517000,517000,0
|
|
20230613,161000,52950025000,517000,517000,517000,517000,0
|
|
20230613,160900,52950025000,517000,517000,517000,517000,0
|
|
20230613,160800,52950025000,517000,517000,517000,517000,0
|
|
20230613,160700,52950025000,517000,517000,517000,517000,0
|
|
20230613,160600,52950025000,517000,517000,517000,517000,0
|
|
20230613,160500,52950025000,517000,517000,517000,517000,0
|
|
20230613,160400,52950025000,517000,517000,517000,517000,0
|
|
20230613,160300,52950025000,517000,517000,517000,517000,0
|
|
20230613,160200,52950025000,517000,517000,517000,517000,0
|
|
20230613,160100,52950025000,517000,517000,517000,517000,0
|
|
20230613,160000,52950025000,517000,517000,517000,517000,0
|
|
20230613,155900,52950025000,517000,517000,517000,517000,0
|
|
20230613,155800,52950025000,517000,517000,517000,517000,0
|
|
20230613,155700,52950025000,517000,517000,517000,517000,0
|
|
20230613,155600,52950025000,517000,517000,517000,517000,0
|
|
20230613,155500,52950025000,517000,517000,517000,517000,0
|
|
20230613,155400,52950025000,517000,517000,517000,517000,0
|
|
20230613,155300,52950025000,517000,517000,517000,517000,0
|
|
20230613,155200,52950025000,517000,517000,517000,517000,0
|
|
20230613,155100,52950025000,517000,517000,517000,517000,5795
|
|
20230613,155000,52950025000,517000,517000,517000,517000,0
|
|
20230613,154900,52950025000,517000,517000,517000,517000,0
|
|
20230613,154800,52950025000,517000,517000,517000,517000,0
|
|
20230613,154700,52950025000,517000,517000,517000,517000,0
|
|
20230613,154600,52950025000,517000,517000,517000,517000,0
|
|
20230613,154500,52950025000,517000,517000,517000,517000,0
|
|
20230613,154400,52950025000,517000,517000,517000,517000,0
|
|
20230613,154300,52950025000,517000,517000,517000,517000,0
|
|
20230613,154200,52950025000,517000,517000,517000,517000,0
|
|
20230613,154100,52950025000,517000,517000,517000,517000,0
|
|
20230613,154000,52950025000,517000,517000,517000,517000,0
|
|
20230613,153900,52950025000,517000,517000,517000,517000,0
|
|
20230613,153800,52950025000,517000,517000,517000,517000,0
|
|
20230613,153700,52950025000,517000,517000,517000,517000,0
|
|
20230613,153600,52950025000,517000,517000,517000,517000,0
|
|
20230613,153500,52950025000,517000,517000,517000,517000,0
|
|
20230613,153400,52950025000,517000,517000,517000,517000,0
|
|
20230613,153300,52950025000,517000,517000,517000,517000,0
|
|
20230613,153200,52950025000,517000,517000,517000,517000,0
|
|
20230613,153100,52950025000,517000,517000,517000,517000,0
|
|
20230613,153000,52950025000,517000,517000,517000,517000,5795
|
|
20230613,152900,49954010000,516000,516000,516000,516000,0
|
|
20230613,152800,49954010000,516000,516000,516000,516000,0
|
|
20230613,152700,49954010000,516000,516000,516000,516000,0
|
|
20230613,152600,49954010000,516000,516000,516000,516000,0
|
|
20230613,152500,49954010000,516000,516000,516000,516000,0
|
|
20230613,152400,49954010000,516000,516000,516000,516000,0
|
|
20230613,152300,49954010000,516000,516000,516000,516000,0
|
|
20230613,152200,49954010000,516000,516000,516000,516000,0
|
|
20230613,152100,49954010000,516000,516000,516000,516000,0
|
|
20230613,152000,49954010000,516000,516000,516000,516000,0
|
|
20230613,151900,49954010000,516000,517000,517000,516000,1839
|
|
20230613,151800,49004941000,516000,516000,517000,516000,588
|
|
20230613,151700,48701347000,516000,516000,517000,516000,547
|
|
20230613,151600,48418821000,517000,516000,517000,516000,306
|
|
20230613,151500,48260808000,517000,516000,517000,516000,269
|
|
20230613,151400,48121933000,516000,516000,517000,516000,263
|
|
20230613,151300,47986139000,517000,516000,517000,516000,331
|
|
20230613,151200,47815275000,516000,516000,517000,516000,190
|
|
20230613,151100,47717222000,516000,516000,517000,516000,521
|
|
20230613,151000,47448342000,517000,516000,517000,516000,178
|
|
20230613,150900,47356482000,516000,516000,517000,516000,387
|
|
20230613,150800,47156773000,516000,517000,518000,516000,1069
|
|
20230613,150700,46604133000,517000,517000,518000,517000,448
|
|
20230613,150600,46372493000,517000,517000,518000,517000,956
|
|
20230613,150500,45878224000,517000,518000,518000,517000,259
|
|
20230613,150400,45744308000,517000,517000,518000,517000,507
|
|
20230613,150300,45482124000,517000,517000,518000,517000,208
|
|
20230613,150200,45374580000,517000,518000,518000,517000,303
|
|
20230613,150100,45217809000,517000,517000,518000,517000,298
|
|
20230613,150000,45063692000,517000,517000,518000,517000,349
|
|
20230613,145900,44883148000,517000,517000,518000,517000,366
|
|
20230613,145800,44693822000,517000,518000,518000,517000,188
|
|
20230613,145700,44596593000,518000,518000,518000,517000,107
|
|
20230613,145600,44541210000,518000,517000,518000,517000,136
|
|
20230613,145500,44470836000,517000,517000,518000,517000,228
|
|
20230613,145400,44352845000,517000,517000,518000,517000,111
|
|
20230613,145300,44295395000,517000,518000,518000,517000,165
|
|
20230613,145200,44210004000,518000,517000,518000,517000,216
|
|
20230613,145100,44098288000,518000,517000,518000,517000,91
|
|
20230613,145000,44051200000,518000,517000,518000,517000,148
|
|
20230613,144900,43974633000,517000,517000,518000,517000,108
|
|
20230613,144800,43918769000,517000,518000,518000,517000,165
|
|
20230613,144700,43833414000,517000,518000,518000,517000,65
|
|
20230613,144600,43799784000,518000,518000,518000,517000,678
|
|
20230613,144500,43448680000,517000,518000,518000,517000,125
|
|
20230613,144400,43384021000,517000,517000,518000,517000,135
|
|
20230613,144300,43314205000,518000,517000,518000,517000,137
|
|
20230613,144200,43243338000,518000,517000,518000,517000,105
|
|
20230613,144100,43189042000,517000,517000,518000,517000,383
|
|
20230613,144000,42990961000,517000,517000,518000,517000,171
|
|
20230613,143900,42902535000,517000,518000,518000,517000,113
|
|
20230613,143800,42844063000,517000,517000,518000,517000,82
|
|
20230613,143700,42801661000,517000,517000,518000,517000,93
|
|
20230613,143600,42753561000,518000,518000,518000,517000,181
|
|
20230613,143500,42659924000,517000,517000,518000,517000,111
|
|
20230613,143400,42602523000,517000,517000,518000,517000,279
|
|
20230613,143300,42458272000,517000,517000,517000,517000,92
|
|
20230613,143200,42410708000,517000,518000,518000,517000,374
|
|
20230613,143100,42217054000,518000,518000,518000,518000,434
|
|
20230613,143000,41992242000,519000,518000,519000,518000,110
|
|
20230613,142900,41935252000,518000,518000,519000,518000,129
|
|
20230613,142800,41868426000,518000,518000,519000,518000,411
|
|
20230613,142700,41655527000,518000,518000,519000,518000,119
|
|
20230613,142600,41593875000,518000,518000,519000,518000,122
|
|
20230613,142500,41530662000,518000,518000,519000,518000,83
|
|
20230613,142400,41487666000,518000,518000,519000,518000,160
|
|
20230613,142300,41404769000,518000,518000,519000,518000,76
|
|
20230613,142200,41365398000,518000,518000,519000,518000,504
|
|
20230613,142100,41104323000,518000,518000,519000,518000,201
|
|
20230613,142000,41000203000,518000,518000,519000,518000,110
|
|
20230613,141900,40943208000,518000,518000,519000,518000,199
|
|
20230613,141800,40840042000,519000,518000,519000,518000,82
|
|
20230613,141700,40797551000,518000,518000,519000,518000,120
|
|
20230613,141600,40735371000,518000,519000,519000,518000,85
|
|
20230613,141500,40691336000,518000,518000,519000,518000,66
|
|
20230613,141400,40657128000,519000,517000,519000,517000,1959
|
|
20230613,141300,39642236000,517000,517000,518000,517000,1672
|
|
20230613,141200,38776217000,517000,517000,518000,517000,128
|
|
20230613,141100,38709966000,517000,517000,518000,517000,112
|
|
20230613,141000,38652042000,517000,517000,518000,517000,79
|
|
20230613,140900,38611186000,517000,517000,518000,517000,118
|
|
20230613,140800,38550152000,518000,517000,518000,517000,77
|
|
20230613,140700,38510340000,517000,517000,518000,517000,117
|
|
20230613,140600,38449841000,517000,518000,518000,517000,94
|
|
20230613,140500,38401242000,517000,517000,518000,517000,91
|
|
20230613,140400,38354169000,517000,517000,518000,517000,130
|
|
20230613,140300,38286873000,517000,517000,518000,517000,156
|
|
20230613,140200,38206202000,517000,517000,518000,517000,35
|
|
20230613,140100,38188106000,517000,517000,518000,517000,85
|
|
20230613,140000,38144159000,518000,518000,518000,517000,452
|
|
20230613,135900,37910112000,518000,518000,519000,518000,575
|
|
20230613,135800,37612260000,518000,518000,518000,518000,103
|
|
20230613,135700,37558906000,518000,518000,519000,518000,79
|
|
20230613,135600,37517974000,518000,518000,519000,518000,137
|
|
20230613,135500,37446987000,518000,518000,519000,518000,119
|
|
20230613,135400,37385339000,518000,518000,519000,518000,152
|
|
20230613,135300,37306567000,518000,518000,519000,518000,160
|
|
20230613,135200,37223671000,518000,518000,519000,518000,93
|
|
20230613,135100,37175478000,518000,519000,519000,518000,98
|
|
20230613,135000,37124702000,518000,518000,519000,518000,147
|
|
20230613,134900,37048531000,518000,518000,519000,518000,1024
|
|
20230613,134800,36518098000,518000,518000,518000,518000,80
|
|
20230613,134700,36476658000,518000,519000,520000,518000,256
|
|
20230613,134600,36343828000,519000,519000,520000,519000,118
|
|
20230613,134500,36282583000,519000,519000,520000,519000,163
|
|
20230613,134400,36197978000,519000,519000,520000,519000,128
|
|
20230613,134300,36131544000,519000,519000,520000,519000,87
|
|
20230613,134200,36086388000,519000,519000,520000,519000,149
|
|
20230613,134100,36009047000,519000,519000,520000,519000,143
|
|
20230613,134000,35934829000,519000,519000,520000,519000,1032
|
|
20230613,133900,35399215000,519000,519000,520000,519000,126
|
|
20230613,133800,35333805000,519000,519000,520000,519000,93
|
|
20230613,133700,35285519000,519000,519000,520000,519000,66
|
|
20230613,133600,35251256000,519000,519000,520000,519000,80
|
|
20230613,133500,35209725000,519000,519000,520000,519000,186
|
|
20230613,133400,35113164000,519000,519000,520000,519000,142
|
|
20230613,133300,35039465000,519000,519000,520000,519000,285
|
|
20230613,133200,34891526000,519000,519000,520000,519000,83
|
|
20230613,133100,34848437000,519000,519000,520000,519000,57
|
|
20230613,133000,34818850000,519000,519000,520000,519000,103
|
|
20230613,132900,34765370000,519000,519000,520000,519000,123
|
|
20230613,132800,34701530000,519000,519000,520000,519000,198
|
|
20230613,132700,34598738000,519000,519000,520000,519000,52
|
|
20230613,132600,34571744000,520000,520000,520000,519000,67
|
|
20230613,132500,34536957000,520000,519000,520000,519000,106
|
|
20230613,132400,34481926000,520000,519000,520000,519000,108
|
|
20230613,132300,34425840000,519000,519000,520000,519000,93
|
|
20230613,132200,34377565000,520000,519000,520000,519000,78
|
|
20230613,132100,34337065000,519000,519000,520000,519000,120
|
|
20230613,132000,34274780000,519000,519000,520000,519000,45
|
|
20230613,131900,34251413000,519000,519000,520000,519000,99
|
|
20230613,131800,34199989000,520000,519000,520000,519000,86
|
|
20230613,131700,34155329000,519000,519000,520000,519000,72
|
|
20230613,131600,34117942000,519000,519000,520000,519000,52
|
|
20230613,131500,34090951000,519000,519000,520000,519000,63
|
|
20230613,131400,34058235000,520000,519000,520000,519000,69
|
|
20230613,131300,34022416000,519000,520000,520000,519000,24
|
|
20230613,131200,34009955000,519000,519000,520000,519000,56
|
|
20230613,131100,33980876000,519000,519000,520000,519000,77
|
|
20230613,131000,33940903000,519000,520000,520000,519000,17
|
|
20230613,130900,33932072000,520000,520000,520000,519000,54
|
|
20230613,130800,33904027000,520000,519000,520000,519000,60
|
|
20230613,130700,33872877000,519000,519000,520000,519000,45
|
|
20230613,130600,33849512000,520000,519000,520000,519000,60
|
|
20230613,130500,33818335000,520000,519000,520000,519000,56
|
|
20230613,130400,33789243000,519000,519000,520000,519000,66
|
|
20230613,130300,33754979000,519000,519000,520000,519000,47
|
|
20230613,130200,33730583000,519000,519000,520000,519000,98
|
|
20230613,130100,33679707000,519000,520000,520000,519000,20
|
|
20230613,130000,33669318000,519000,519000,520000,519000,85
|
|
20230613,125900,33625175000,520000,519000,520000,519000,85
|
|
20230613,125800,33581015000,520000,519000,520000,519000,38
|
|
20230613,125700,33561276000,519000,520000,520000,519000,79
|
|
20230613,125600,33520242000,519000,518000,520000,518000,2964
|
|
20230613,125500,31981797000,518000,519000,519000,518000,36
|
|
20230613,125400,31963145000,519000,518000,519000,518000,52
|
|
20230613,125300,31936181000,518000,518000,519000,518000,77
|
|
20230613,125200,31896291000,518000,518000,519000,518000,38
|
|
20230613,125100,31876585000,518000,519000,519000,518000,70
|
|
20230613,125000,31840317000,518000,519000,519000,518000,42
|
|
20230613,124900,31818552000,518000,518000,519000,518000,31
|
|
20230613,124800,31802482000,519000,518000,519000,518000,52
|
|
20230613,124700,31775534000,518000,518000,518000,518000,73
|
|
20230613,124600,31737720000,518000,518000,518000,518000,45
|
|
20230613,124500,31714410000,518000,518000,519000,518000,117
|
|
20230613,124400,31653796000,518000,519000,519000,518000,68
|
|
20230613,124300,31618562000,518000,518000,519000,518000,65
|
|
20230613,124200,31584889000,519000,518000,519000,518000,57
|
|
20230613,124100,31555350000,518000,518000,519000,518000,102
|
|
20230613,124000,31502461000,519000,519000,519000,518000,63
|
|
20230613,123900,31469804000,518000,519000,519000,518000,92
|
|
20230613,123800,31422118000,519000,519000,519000,518000,37
|
|
20230613,123700,31402939000,518000,518000,519000,518000,53
|
|
20230613,123600,31375483000,518000,518000,519000,518000,28
|
|
20230613,123500,31360967000,518000,518000,519000,518000,55
|
|
20230613,123400,31332466000,518000,518000,519000,517000,2678
|
|
20230613,123300,29944831000,517000,517000,518000,517000,42
|
|
20230613,123200,29923114000,517000,517000,518000,517000,95
|
|
20230613,123100,29873988000,517000,517000,518000,517000,47
|
|
20230613,123000,29849670000,518000,517000,518000,517000,36
|
|
20230613,122900,29831043000,517000,518000,518000,517000,75
|
|
20230613,122800,29792258000,517000,517000,518000,517000,30
|
|
20230613,122700,29776747000,517000,518000,518000,517000,54
|
|
20230613,122600,29748819000,518000,517000,518000,517000,57
|
|
20230613,122500,29719348000,517000,517000,518000,517000,110
|
|
20230613,122400,29662469000,517000,517000,518000,517000,81
|
|
20230613,122300,29620585000,517000,517000,518000,517000,153
|
|
20230613,122200,29541414000,517000,517000,518000,517000,93
|
|
20230613,122100,29493319000,517000,517000,518000,517000,107
|
|
20230613,122000,29437971000,517000,517000,518000,517000,64
|
|
20230613,121900,29404875000,517000,517000,518000,517000,44
|
|
20230613,121800,29382126000,518000,518000,519000,517000,323
|
|
20230613,121700,29214812000,518000,518000,518000,518000,65
|
|
20230613,121600,29181142000,518000,518000,518000,518000,56
|
|
20230613,121500,29152134000,518000,518000,519000,518000,113
|
|
20230613,121400,29093599000,518000,518000,518000,518000,125
|
|
20230613,121300,29028849000,518000,518000,518000,518000,95
|
|
20230613,121200,28979639000,518000,518000,518000,518000,1133
|
|
20230613,121100,28392745000,518000,518000,518000,518000,95
|
|
20230613,121000,28343535000,518000,519000,519000,518000,32
|
|
20230613,120900,28326954000,518000,518000,519000,518000,100
|
|
20230613,120800,28275147000,519000,518000,519000,518000,106
|
|
20230613,120700,28220224000,518000,518000,519000,518000,41
|
|
20230613,120600,28198978000,518000,519000,519000,518000,65
|
|
20230613,120500,28165305000,518000,518000,519000,518000,82
|
|
20230613,120400,28122809000,518000,518000,519000,518000,71
|
|
20230613,120300,28086015000,518000,518000,519000,518000,238
|
|
20230613,120200,27962728000,519000,518000,519000,518000,62
|
|
20230613,120100,27930610000,518000,518000,519000,518000,102
|
|
20230613,120000,27877760000,518000,519000,520000,518000,970
|
|
20230613,115900,27374480000,520000,520000,520000,519000,77
|
|
20230613,115800,27334503000,519000,519000,519000,519000,128
|
|
20230613,115700,27268071000,519000,519000,519000,519000,178
|
|
20230613,115600,27175689000,519000,519000,519000,519000,79
|
|
20230613,115500,27134688000,519000,519000,520000,519000,72
|
|
20230613,115400,27097312000,519000,519000,520000,519000,86
|
|
20230613,115300,27052669000,519000,519000,520000,519000,14
|
|
20230613,115200,27045396000,519000,519000,520000,519000,89
|
|
20230613,115100,26999154000,520000,519000,520000,519000,105
|
|
20230613,115000,26944631000,520000,519000,520000,519000,92
|
|
20230613,114900,26896853000,519000,519000,520000,519000,87
|
|
20230613,114800,26851680000,519000,520000,520000,519000,21
|
|
20230613,114700,26840780000,519000,519000,520000,519000,94
|
|
20230613,114600,26791993000,519000,519000,519000,519000,78
|
|
20230613,114500,26751511000,519000,519000,520000,519000,182
|
|
20230613,114400,26656971000,519000,520000,520000,519000,49
|
|
20230613,114300,26631527000,519000,519000,520000,519000,111
|
|
20230613,114200,26573916000,519000,519000,520000,519000,99
|
|
20230613,114100,26522489000,519000,520000,520000,519000,532
|
|
20230613,114000,26245926000,520000,520000,521000,520000,105
|
|
20230613,113900,26191318000,520000,520000,521000,520000,283
|
|
20230613,113800,26044145000,520000,520000,521000,519000,1122
|
|
20230613,113700,25460642000,520000,519000,520000,519000,414
|
|
20230613,113600,25245472000,519000,519000,520000,519000,1012
|
|
20230613,113500,24719310000,519000,519000,520000,519000,96
|
|
20230613,113400,24669474000,519000,519000,520000,519000,164
|
|
20230613,113300,24584350000,520000,519000,520000,519000,84
|
|
20230613,113200,24540742000,519000,519000,520000,519000,125
|
|
20230613,113100,24475859000,519000,519000,520000,519000,113
|
|
20230613,113000,24417201000,519000,519000,520000,519000,106
|
|
20230613,112900,24362175000,519000,519000,519000,519000,125
|
|
20230613,112800,24297300000,520000,519000,520000,519000,94
|
|
20230613,112700,24248505000,519000,519000,519000,519000,132
|
|
20230613,112600,24179997000,519000,519000,520000,519000,146
|
|
20230613,112500,24104220000,519000,519000,520000,519000,243
|
|
20230613,112400,23978098000,519000,519000,520000,519000,64
|
|
20230613,112300,23944874000,519000,519000,519000,519000,112
|
|
20230613,112200,23886746000,519000,519000,520000,519000,77
|
|
20230613,112100,23846775000,519000,519000,520000,519000,81
|
|
20230613,112000,23804733000,519000,519000,520000,519000,130
|
|
20230613,111900,23737252000,519000,519000,520000,519000,185
|
|
20230613,111800,23641225000,520000,519000,520000,519000,113
|
|
20230613,111700,23582562000,519000,519000,520000,519000,144
|
|
20230613,111600,23507794000,519000,519000,519000,519000,80
|
|
20230613,111500,23466274000,519000,520000,520000,519000,106
|
|
20230613,111400,23411249000,519000,519000,520000,519000,75
|
|
20230613,111300,23372315000,519000,519000,519000,519000,98
|
|
20230613,111200,23321453000,520000,520000,520000,519000,102
|
|
20230613,111100,23268492000,519000,519000,520000,519000,80
|
|
20230613,111000,23226958000,519000,520000,520000,519000,89
|
|
20230613,110900,23180735000,519000,519000,520000,519000,50
|
|
20230613,110800,23154778000,519000,519000,520000,519000,136
|
|
20230613,110700,23084186000,519000,520000,520000,519000,137
|
|
20230613,110600,23013049000,519000,520000,520000,519000,78
|
|
20230613,110500,22972550000,519000,519000,520000,519000,132
|
|
20230613,110400,22903998000,519000,519000,520000,519000,193
|
|
20230613,110300,22803738000,520000,519000,520000,519000,212
|
|
20230613,110200,22693639000,519000,519000,519000,519000,81
|
|
20230613,110100,22651600000,519000,519000,520000,519000,90
|
|
20230613,110000,22604875000,520000,520000,520000,519000,70
|
|
20230613,105900,22568525000,519000,520000,520000,519000,90
|
|
20230613,105800,22521805000,519000,520000,520000,519000,159
|
|
20230613,105700,22439256000,519000,519000,520000,519000,110
|
|
20230613,105600,22382123000,519000,520000,520000,519000,130
|
|
20230613,105500,22314609000,519000,519000,520000,519000,104
|
|
20230613,105400,22260587000,519000,520000,520000,519000,210
|
|
20230613,105300,22151479000,519000,519000,520000,519000,202
|
|
20230613,105200,22046510000,519000,519000,520000,519000,142
|
|
20230613,105100,21972756000,520000,519000,520000,519000,132
|
|
20230613,105000,21904159000,519000,519000,520000,519000,139
|
|
20230613,104900,21831966000,520000,520000,520000,519000,70
|
|
20230613,104800,21795598000,519000,519000,520000,519000,373
|
|
20230613,104700,21601915000,518000,519000,519000,518000,278
|
|
20230613,104600,21457674000,519000,518000,519000,518000,123
|
|
20230613,104500,21393934000,519000,518000,519000,518000,108
|
|
20230613,104400,21337893000,519000,517000,519000,517000,537
|
|
20230613,104300,21059840000,518000,517000,518000,517000,141
|
|
20230613,104200,20986869000,517000,517000,518000,517000,87
|
|
20230613,104100,20941840000,517000,517000,518000,517000,137
|
|
20230613,104000,20870968000,517000,517000,518000,517000,130
|
|
20230613,103900,20803746000,517000,518000,518000,517000,148
|
|
20230613,103800,20727161000,518000,517000,518000,517000,252
|
|
20230613,103700,20596720000,518000,517000,518000,517000,134
|
|
20230613,103600,20527411000,517000,517000,518000,517000,87
|
|
20230613,103500,20482418000,517000,518000,518000,517000,73
|
|
20230613,103400,20444667000,517000,518000,518000,517000,197
|
|
20230613,103300,20342749000,517000,517000,518000,517000,158
|
|
20230613,103200,20261014000,518000,518000,518000,517000,160
|
|
20230613,103100,20178239000,518000,517000,518000,517000,222
|
|
20230613,103000,20063444000,517000,517000,518000,517000,127
|
|
20230613,102900,19997780000,518000,518000,518000,517000,277
|
|
20230613,102800,19854459000,517000,518000,518000,517000,169
|
|
20230613,102700,19767071000,517000,518000,518000,517000,151
|
|
20230613,102600,19688991000,518000,517000,518000,517000,148
|
|
20230613,102500,19612467000,518000,517000,518000,517000,357
|
|
20230613,102400,19427885000,518000,517000,518000,517000,257
|
|
20230613,102300,19295010000,517000,518000,518000,517000,357
|
|
20230613,102200,19110432000,517000,519000,519000,517000,1265
|
|
20230613,102100,18455158000,518000,519000,519000,518000,112
|
|
20230613,102000,18397109000,518000,518000,519000,518000,208
|
|
20230613,101900,18289323000,518000,518000,519000,518000,120
|
|
20230613,101800,18227153000,518000,518000,519000,518000,222
|
|
20230613,101700,18112147000,519000,520000,520000,518000,1036
|
|
20230613,101600,17574462000,519000,519000,520000,518000,1267
|
|
20230613,101500,16916847000,520000,519000,520000,519000,110
|
|
20230613,101400,16859750000,519000,519000,520000,519000,159
|
|
20230613,101300,16777124000,519000,519000,520000,519000,398
|
|
20230613,101200,16570332000,519000,519000,520000,519000,100
|
|
20230613,101100,16518362000,519000,519000,520000,519000,125
|
|
20230613,101000,16453466000,519000,520000,520000,519000,98
|
|
20230613,100900,16402596000,519000,519000,520000,519000,112
|
|
20230613,100800,16344467000,519000,520000,520000,519000,110
|
|
20230613,100700,16287364000,520000,519000,520000,519000,124
|
|
20230613,100600,16222979000,519000,519000,520000,519000,149
|
|
20230613,100500,16145607000,519000,519000,519000,518000,385
|
|
20230613,100400,15945798000,520000,519000,520000,518000,709
|
|
20230613,100300,15577876000,519000,520000,521000,519000,1644
|
|
20230613,100200,14723960000,520000,520000,521000,520000,136
|
|
20230613,100100,14653235000,520000,521000,521000,520000,52
|
|
20230613,100000,14626173000,520000,520000,521000,520000,101
|
|
20230613,095900,14573646000,521000,521000,522000,521000,513
|
|
20230613,095800,14306269000,522000,521000,522000,521000,121
|
|
20230613,095700,14243205000,521000,522000,522000,521000,107
|
|
20230613,095600,14187420000,521000,521000,522000,521000,123
|
|
20230613,095500,14123321000,522000,522000,522000,521000,127
|
|
20230613,095400,14057105000,522000,521000,522000,521000,156
|
|
20230613,095300,13975811000,521000,521000,522000,521000,136
|
|
20230613,095200,13904929000,522000,522000,522000,521000,334
|
|
20230613,095100,13730634000,522000,520000,522000,520000,319
|
|
20230613,095000,13564460000,520000,520000,522000,520000,915
|
|
20230613,094900,13087892000,521000,519000,521000,519000,167
|
|
20230613,094800,13001045000,520000,520000,521000,519000,642
|
|
20230613,094700,12667189000,521000,520000,521000,520000,280
|
|
20230613,094600,12521582000,520000,520000,521000,520000,203
|
|
20230613,094500,12416016000,520000,521000,521000,520000,398
|
|
20230613,094400,12208664000,521000,521000,521000,521000,205
|
|
20230613,094300,12101859000,521000,521000,522000,521000,331
|
|
20230613,094200,11929405000,521000,522000,523000,521000,431
|
|
20230613,094100,11704418000,522000,522000,523000,522000,125
|
|
20230613,094000,11639166000,522000,522000,523000,522000,112
|
|
20230613,093900,11580695000,522000,522000,523000,522000,119
|
|
20230613,093800,11518564000,522000,522000,523000,522000,284
|
|
20230613,093700,11370313000,523000,523000,524000,523000,553
|
|
20230613,093600,11081077000,524000,523000,524000,523000,87
|
|
20230613,093500,11035573000,523000,524000,525000,523000,556
|
|
20230613,093400,10744286000,524000,524000,525000,524000,108
|
|
20230613,093300,10687691000,524000,525000,525000,524000,84
|
|
20230613,093200,10643674000,525000,523000,525000,523000,466
|
|
20230613,093100,10399422000,523000,524000,525000,523000,516
|
|
20230613,093000,10129057000,524000,524000,525000,524000,172
|
|
20230613,092900,10038912000,524000,524000,525000,524000,99
|
|
20230613,092800,9987027000,524000,524000,525000,524000,116
|
|
20230613,092700,9926200000,524000,525000,526000,524000,384
|
|
20230613,092600,9724601000,525000,525000,526000,525000,101
|
|
20230613,092500,9671570000,526000,525000,526000,525000,375
|
|
20230613,092400,9474411000,526000,526000,526000,525000,483
|
|
20230613,092300,9220416000,526000,526000,526000,526000,108
|
|
20230613,092200,9163608000,526000,526000,527000,526000,409
|
|
20230613,092100,8948470000,526000,526000,527000,526000,77
|
|
20230613,092000,8907967000,526000,526000,527000,525000,925
|
|
20230613,091900,8420860000,526000,527000,527000,526000,198
|
|
20230613,091800,8316711000,526000,526000,526000,526000,397
|
|
20230613,091700,8107889000,526000,526000,527000,525000,709
|
|
20230613,091600,7734946000,526000,527000,527000,526000,214
|
|
20230613,091500,7622222000,527000,525000,527000,525000,1288
|
|
20230613,091400,6943894000,526000,525000,526000,525000,206
|
|
20230613,091300,6835626000,526000,526000,526000,525000,218
|
|
20230613,091200,6721010000,526000,526000,527000,525000,791
|
|
20230613,091100,6305024000,526000,526000,526000,526000,593
|
|
20230613,091000,5993106000,526000,526000,527000,525000,733
|
|
20230613,090900,5607548000,525000,526000,527000,525000,870
|
|
20230613,090800,5149937000,526000,527000,528000,526000,578
|
|
20230613,090700,4845339000,528000,526000,528000,526000,868
|
|
20230613,090600,4387999000,526000,525000,527000,524000,615
|
|
20230613,090500,4064694000,524000,525000,526000,524000,1193
|
|
20230613,090400,3438148000,525000,524000,527000,524000,1484
|
|
20230613,090300,2658540000,524000,524000,525000,523000,561
|
|
20230613,090200,2364631000,524000,522000,524000,522000,1480
|
|
20230613,090100,1590067000,522000,522000,525000,521000,1515
|
|
20230613,090000,796936000,522000,523000,523000,521000,1526
|