663 lines
38 KiB
CSV
663 lines
38 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230622,200000,31991500500,498000,498000,498000,498000,4596
|
|
20230622,195900,31991500500,498000,498000,498000,498000,0
|
|
20230622,195800,31991500500,498000,498000,498000,498000,0
|
|
20230622,195700,31991500500,498000,498000,498000,498000,0
|
|
20230622,195600,31991500500,498000,498000,498000,498000,0
|
|
20230622,195500,31991500500,498000,498000,498000,498000,0
|
|
20230622,195400,31991500500,498000,498000,498000,498000,0
|
|
20230622,195300,31991500500,498000,498000,498000,498000,0
|
|
20230622,195200,31991500500,498000,498000,498000,498000,0
|
|
20230622,195100,31991500500,498000,498000,498000,498000,0
|
|
20230622,195000,31991500500,498000,498000,498000,498000,0
|
|
20230622,194900,31991500500,498000,498000,498000,498000,0
|
|
20230622,194800,31991500500,498000,498000,498000,498000,0
|
|
20230622,194700,31991500500,498000,498000,498000,498000,0
|
|
20230622,194600,31991500500,498000,498000,498000,498000,0
|
|
20230622,194500,31991500500,498000,498000,498000,498000,0
|
|
20230622,194400,31991500500,498000,498000,498000,498000,0
|
|
20230622,194300,31991500500,498000,498000,498000,498000,0
|
|
20230622,194200,31991500500,498000,498000,498000,498000,0
|
|
20230622,194100,31991500500,498000,498000,498000,498000,0
|
|
20230622,194000,31991500500,498000,498000,498000,498000,0
|
|
20230622,193900,31991500500,498000,498000,498000,498000,0
|
|
20230622,193800,31991500500,498000,498000,498000,498000,0
|
|
20230622,193700,31991500500,498000,498000,498000,498000,0
|
|
20230622,193600,31991500500,498000,498000,498000,498000,0
|
|
20230622,193500,31991500500,498000,498000,498000,498000,0
|
|
20230622,193400,31991500500,498000,498000,498000,498000,0
|
|
20230622,193300,31991500500,498000,498000,498000,498000,0
|
|
20230622,193200,31991500500,498000,498000,498000,498000,0
|
|
20230622,193100,31991500500,498000,498000,498000,498000,0
|
|
20230622,193000,31991500500,498000,498000,498000,498000,4596
|
|
20230622,192900,31991500500,498000,498000,498000,498000,0
|
|
20230622,192800,31991500500,498000,498000,498000,498000,0
|
|
20230622,192700,31991500500,498000,498000,498000,498000,0
|
|
20230622,192600,31991500500,498000,498000,498000,498000,0
|
|
20230622,192500,31991500500,498000,498000,498000,498000,0
|
|
20230622,192400,31991500500,498000,498000,498000,498000,0
|
|
20230622,192300,31991500500,498000,498000,498000,498000,0
|
|
20230622,192200,31991500500,498000,498000,498000,498000,0
|
|
20230622,192100,31991500500,498000,498000,498000,498000,0
|
|
20230622,192000,31991500500,498000,498000,498000,498000,0
|
|
20230622,191900,31991500500,498000,498000,498000,498000,0
|
|
20230622,191800,31991500500,498000,498000,498000,498000,0
|
|
20230622,191700,31991500500,498000,498000,498000,498000,0
|
|
20230622,191600,31991500500,498000,498000,498000,498000,0
|
|
20230622,191500,31991500500,498000,498000,498000,498000,0
|
|
20230622,191400,31991500500,498000,498000,498000,498000,0
|
|
20230622,191300,31991500500,498000,498000,498000,498000,0
|
|
20230622,191200,31991500500,498000,498000,498000,498000,0
|
|
20230622,191100,31991500500,498000,498000,498000,498000,0
|
|
20230622,191000,31991500500,498000,498000,498000,498000,0
|
|
20230622,190900,31991500500,498000,498000,498000,498000,0
|
|
20230622,190800,31991500500,498000,498000,498000,498000,0
|
|
20230622,190700,31991500500,498000,498000,498000,498000,0
|
|
20230622,190600,31991500500,498000,498000,498000,498000,0
|
|
20230622,190500,31991500500,498000,498000,498000,498000,0
|
|
20230622,190400,31991500500,498000,498000,498000,498000,0
|
|
20230622,190300,31991500500,498000,498000,498000,498000,0
|
|
20230622,190200,31991500500,498000,498000,498000,498000,0
|
|
20230622,190100,31991500500,498000,498000,498000,498000,0
|
|
20230622,190000,31991500500,498000,498000,498000,498000,4596
|
|
20230622,185900,31991500500,498000,498000,498000,498000,0
|
|
20230622,185800,31991500500,498000,498000,498000,498000,0
|
|
20230622,185700,31991500500,498000,498000,498000,498000,0
|
|
20230622,185600,31991500500,498000,498000,498000,498000,0
|
|
20230622,185500,31991500500,498000,498000,498000,498000,0
|
|
20230622,185400,31991500500,498000,498000,498000,498000,0
|
|
20230622,185300,31991500500,498000,498000,498000,498000,0
|
|
20230622,185200,31991500500,498000,498000,498000,498000,0
|
|
20230622,185100,31991500500,498000,498000,498000,498000,0
|
|
20230622,185000,31991500500,498000,498000,498000,498000,0
|
|
20230622,184900,31991500500,498000,498000,498000,498000,0
|
|
20230622,184800,31991500500,498000,498000,498000,498000,0
|
|
20230622,184700,31991500500,498000,498000,498000,498000,0
|
|
20230622,184600,31991500500,498000,498000,498000,498000,0
|
|
20230622,184500,31991500500,498000,498000,498000,498000,0
|
|
20230622,184400,31991500500,498000,498000,498000,498000,0
|
|
20230622,184300,31991500500,498000,498000,498000,498000,0
|
|
20230622,184200,31991500500,498000,498000,498000,498000,0
|
|
20230622,184100,31991500500,498000,498000,498000,498000,0
|
|
20230622,184000,31991500500,498000,498000,498000,498000,0
|
|
20230622,183900,31991500500,498000,498000,498000,498000,0
|
|
20230622,183800,31991500500,498000,498000,498000,498000,0
|
|
20230622,183700,31991500500,498000,498000,498000,498000,0
|
|
20230622,183600,31991500500,498000,498000,498000,498000,0
|
|
20230622,183500,31991500500,498000,498000,498000,498000,0
|
|
20230622,183400,31991500500,498000,498000,498000,498000,0
|
|
20230622,183300,31991500500,498000,498000,498000,498000,0
|
|
20230622,183200,31991500500,498000,498000,498000,498000,0
|
|
20230622,183100,31991500500,498000,498000,498000,498000,0
|
|
20230622,183000,31991500500,498000,498000,498000,498000,4596
|
|
20230622,182900,31991500500,498000,498000,498000,498000,0
|
|
20230622,182800,31991500500,498000,498000,498000,498000,0
|
|
20230622,182700,31991500500,498000,498000,498000,498000,0
|
|
20230622,182600,31991500500,498000,498000,498000,498000,0
|
|
20230622,182500,31991500500,498000,498000,498000,498000,0
|
|
20230622,182400,31991500500,498000,498000,498000,498000,0
|
|
20230622,182300,31991500500,498000,498000,498000,498000,0
|
|
20230622,182200,31991500500,498000,498000,498000,498000,0
|
|
20230622,182100,31991500500,498000,498000,498000,498000,0
|
|
20230622,182000,31991500500,498000,498000,498000,498000,0
|
|
20230622,181900,31991500500,498000,498000,498000,498000,0
|
|
20230622,181800,31991500500,498000,498000,498000,498000,0
|
|
20230622,181700,31991500500,498000,498000,498000,498000,0
|
|
20230622,181600,31991500500,498000,498000,498000,498000,0
|
|
20230622,181500,31991500500,498000,498000,498000,498000,0
|
|
20230622,181400,31991500500,498000,498000,498000,498000,0
|
|
20230622,181300,31991500500,498000,498000,498000,498000,0
|
|
20230622,181200,31991500500,498000,498000,498000,498000,0
|
|
20230622,181100,31991500500,498000,498000,498000,498000,0
|
|
20230622,181000,31991500500,498000,498000,498000,498000,0
|
|
20230622,180900,31991500500,498000,498000,498000,498000,0
|
|
20230622,180800,31991500500,498000,498000,498000,498000,0
|
|
20230622,180700,31991500500,498000,498000,498000,498000,0
|
|
20230622,180600,31991500500,498000,498000,498000,498000,0
|
|
20230622,180500,31991500500,498000,498000,498000,498000,0
|
|
20230622,180400,31991500500,498000,498000,498000,498000,0
|
|
20230622,180300,31991500500,498000,498000,498000,498000,0
|
|
20230622,180200,31991500500,498000,498000,498000,498000,0
|
|
20230622,180100,31991500500,498000,498000,498000,498000,0
|
|
20230622,180000,31991500500,498000,498000,498000,498000,4596
|
|
20230622,175900,31991500500,498000,498000,498000,498000,0
|
|
20230622,175800,31991500500,498000,498000,498000,498000,0
|
|
20230622,175700,31991500500,498000,498000,498000,498000,0
|
|
20230622,175600,31991500500,498000,498000,498000,498000,0
|
|
20230622,175500,31991500500,498000,498000,498000,498000,0
|
|
20230622,175400,31991500500,498000,498000,498000,498000,0
|
|
20230622,175300,31991500500,498000,498000,498000,498000,0
|
|
20230622,175200,31991500500,498000,498000,498000,498000,0
|
|
20230622,175100,31991500500,498000,498000,498000,498000,0
|
|
20230622,175000,31991500500,498000,498000,498000,498000,0
|
|
20230622,174900,31991500500,498000,498000,498000,498000,0
|
|
20230622,174800,31991500500,498000,498000,498000,498000,0
|
|
20230622,174700,31991500500,498000,498000,498000,498000,0
|
|
20230622,174600,31991500500,498000,498000,498000,498000,0
|
|
20230622,174500,31991500500,498000,498000,498000,498000,0
|
|
20230622,174400,31991500500,498000,498000,498000,498000,0
|
|
20230622,174300,31991500500,498000,498000,498000,498000,0
|
|
20230622,174200,31991500500,498000,498000,498000,498000,0
|
|
20230622,174100,31991500500,498000,498000,498000,498000,0
|
|
20230622,174000,31991500500,498000,498000,498000,498000,0
|
|
20230622,173900,31991500500,498000,498000,498000,498000,0
|
|
20230622,173800,31991500500,498000,498000,498000,498000,0
|
|
20230622,173700,31991500500,498000,498000,498000,498000,0
|
|
20230622,173600,31991500500,498000,498000,498000,498000,0
|
|
20230622,173500,31991500500,498000,498000,498000,498000,0
|
|
20230622,173400,31991500500,498000,498000,498000,498000,0
|
|
20230622,173300,31991500500,498000,498000,498000,498000,0
|
|
20230622,173200,31991500500,498000,498000,498000,498000,0
|
|
20230622,173100,31991500500,498000,498000,498000,498000,0
|
|
20230622,173000,31991500500,498000,498000,498000,498000,4596
|
|
20230622,172900,31991500500,498000,498000,498000,498000,0
|
|
20230622,172800,31991500500,498000,498000,498000,498000,0
|
|
20230622,172700,31991500500,498000,498000,498000,498000,0
|
|
20230622,172600,31991500500,498000,498000,498000,498000,0
|
|
20230622,172500,31991500500,498000,498000,498000,498000,0
|
|
20230622,172400,31991500500,498000,498000,498000,498000,0
|
|
20230622,172300,31991500500,498000,498000,498000,498000,0
|
|
20230622,172200,31991500500,498000,498000,498000,498000,0
|
|
20230622,172100,31991500500,498000,498000,498000,498000,0
|
|
20230622,172000,31991500500,498000,498000,498000,498000,0
|
|
20230622,171900,31991500500,498000,498000,498000,498000,0
|
|
20230622,171800,31991500500,498000,498000,498000,498000,0
|
|
20230622,171700,31991500500,498000,498000,498000,498000,0
|
|
20230622,171600,31991500500,498000,498000,498000,498000,0
|
|
20230622,171500,31991500500,498000,498000,498000,498000,0
|
|
20230622,171400,31991500500,498000,498000,498000,498000,0
|
|
20230622,171300,31991500500,498000,498000,498000,498000,0
|
|
20230622,171200,31991500500,498000,498000,498000,498000,0
|
|
20230622,171100,31991500500,498000,498000,498000,498000,0
|
|
20230622,171000,31991500500,498000,498000,498000,498000,0
|
|
20230622,170900,31991500500,498000,498000,498000,498000,0
|
|
20230622,170800,31991500500,498000,498000,498000,498000,0
|
|
20230622,170700,31991500500,498000,498000,498000,498000,0
|
|
20230622,170600,31991500500,498000,498000,498000,498000,0
|
|
20230622,170500,31991500500,498000,498000,498000,498000,0
|
|
20230622,170400,31991500500,498000,498000,498000,498000,0
|
|
20230622,170300,31991500500,498000,498000,498000,498000,0
|
|
20230622,170200,31991500500,498000,498000,498000,498000,0
|
|
20230622,170100,31991500500,498000,498000,498000,498000,0
|
|
20230622,170000,31991500500,498000,498000,498000,498000,4596
|
|
20230622,165900,31991500500,498000,498000,498000,498000,0
|
|
20230622,165800,31991500500,498000,498000,498000,498000,0
|
|
20230622,165700,31991500500,498000,498000,498000,498000,0
|
|
20230622,165600,31991500500,498000,498000,498000,498000,0
|
|
20230622,165500,31991500500,498000,498000,498000,498000,0
|
|
20230622,165400,31991500500,498000,498000,498000,498000,0
|
|
20230622,165300,31991500500,498000,498000,498000,498000,0
|
|
20230622,165200,31991500500,498000,498000,498000,498000,0
|
|
20230622,165100,31991500500,498000,498000,498000,498000,0
|
|
20230622,165000,31991500500,498000,498000,498000,498000,0
|
|
20230622,164900,31991500500,498000,498000,498000,498000,0
|
|
20230622,164800,31991500500,498000,498000,498000,498000,0
|
|
20230622,164700,31991500500,498000,498000,498000,498000,0
|
|
20230622,164600,31991500500,498000,498000,498000,498000,0
|
|
20230622,164500,31991500500,498000,498000,498000,498000,0
|
|
20230622,164400,31991500500,498000,498000,498000,498000,0
|
|
20230622,164300,31991500500,498000,498000,498000,498000,0
|
|
20230622,164200,31991500500,498000,498000,498000,498000,0
|
|
20230622,164100,31991500500,498000,498000,498000,498000,0
|
|
20230622,164000,31991500500,498000,498000,498000,498000,0
|
|
20230622,163900,31991500500,498000,498000,498000,498000,0
|
|
20230622,163800,31991500500,498000,498000,498000,498000,0
|
|
20230622,163700,31991500500,498000,498000,498000,498000,0
|
|
20230622,163600,31991500500,498000,498000,498000,498000,0
|
|
20230622,163500,31991500500,498000,498000,498000,498000,0
|
|
20230622,163400,31991500500,498000,498000,498000,498000,0
|
|
20230622,163300,31991500500,498000,498000,498000,498000,0
|
|
20230622,163200,31991500500,498000,498000,498000,498000,0
|
|
20230622,163100,31991500500,498000,498000,498000,498000,0
|
|
20230622,163000,31991500500,498000,498000,498000,498000,4596
|
|
20230622,162900,31991500500,498000,498000,498000,498000,0
|
|
20230622,162800,31991500500,498000,498000,498000,498000,0
|
|
20230622,162700,31991500500,498000,498000,498000,498000,0
|
|
20230622,162600,31991500500,498000,498000,498000,498000,0
|
|
20230622,162500,31991500500,498000,498000,498000,498000,0
|
|
20230622,162400,31991500500,498000,498000,498000,498000,0
|
|
20230622,162300,31991500500,498000,498000,498000,498000,0
|
|
20230622,162200,31991500500,498000,498000,498000,498000,0
|
|
20230622,162100,31991500500,498000,498000,498000,498000,0
|
|
20230622,162000,31991500500,498000,498000,498000,498000,0
|
|
20230622,161900,31991500500,498000,498000,498000,498000,0
|
|
20230622,161800,31991500500,498000,498000,498000,498000,0
|
|
20230622,161700,31991500500,498000,498000,498000,498000,0
|
|
20230622,161600,31991500500,498000,498000,498000,498000,0
|
|
20230622,161500,31991500500,498000,498000,498000,498000,0
|
|
20230622,161400,31991500500,498000,498000,498000,498000,0
|
|
20230622,161300,31991500500,498000,498000,498000,498000,0
|
|
20230622,161200,31991500500,498000,498000,498000,498000,0
|
|
20230622,161100,31991500500,498000,498000,498000,498000,0
|
|
20230622,161000,31991500500,498000,498000,498000,498000,0
|
|
20230622,160900,31991500500,498000,498000,498000,498000,0
|
|
20230622,160800,31991500500,498000,498000,498000,498000,0
|
|
20230622,160700,31991500500,498000,498000,498000,498000,0
|
|
20230622,160600,31991500500,498000,498000,498000,498000,0
|
|
20230622,160500,31991500500,498000,498000,498000,498000,0
|
|
20230622,160400,31991500500,498000,498000,498000,498000,0
|
|
20230622,160300,31991500500,498000,498000,498000,498000,0
|
|
20230622,160200,31991500500,498000,498000,498000,498000,0
|
|
20230622,160100,31991500500,498000,498000,498000,498000,0
|
|
20230622,160000,31991500500,498000,498000,498000,498000,4596
|
|
20230622,155900,31991500500,498000,498000,498000,498000,0
|
|
20230622,155800,31991500500,498000,498000,498000,498000,0
|
|
20230622,155700,31991500500,498000,498000,498000,498000,0
|
|
20230622,155600,31991500500,498000,498000,498000,498000,0
|
|
20230622,155500,31991500500,498000,498000,498000,498000,0
|
|
20230622,155400,31991500500,498000,498000,498000,498000,0
|
|
20230622,155300,31991500500,498000,498000,498000,498000,0
|
|
20230622,155200,31991500500,498000,498000,498000,498000,0
|
|
20230622,155100,31991500500,498000,498000,498000,498000,0
|
|
20230622,155000,31991500500,498000,498000,498000,498000,0
|
|
20230622,154900,31991500500,498000,498000,498000,498000,0
|
|
20230622,154800,31991500500,498000,498000,498000,498000,0
|
|
20230622,154700,31991500500,498000,498000,498000,498000,0
|
|
20230622,154600,31991500500,498000,498000,498000,498000,0
|
|
20230622,154500,31991500500,498000,498000,498000,498000,0
|
|
20230622,154400,31991500500,498000,498000,498000,498000,0
|
|
20230622,154300,31991500500,498000,498000,498000,498000,0
|
|
20230622,154200,31991500500,498000,498000,498000,498000,0
|
|
20230622,154100,31991500500,498000,498000,498000,498000,0
|
|
20230622,154000,31991500500,498000,498000,498000,498000,0
|
|
20230622,153900,31991500500,498000,498000,498000,498000,0
|
|
20230622,153800,31991500500,498000,498000,498000,498000,0
|
|
20230622,153700,31991500500,498000,498000,498000,498000,0
|
|
20230622,153600,31991500500,498000,498000,498000,498000,0
|
|
20230622,153500,31991500500,498000,498000,498000,498000,0
|
|
20230622,153400,31991500500,498000,498000,498000,498000,0
|
|
20230622,153300,31991500500,498000,498000,498000,498000,0
|
|
20230622,153200,31991500500,498000,498000,498000,498000,0
|
|
20230622,153100,31991500500,498000,498000,498000,498000,0
|
|
20230622,153000,31991500500,498000,498000,498000,498000,9192
|
|
20230622,152900,29702692500,498500,498500,498500,498500,0
|
|
20230622,152800,29702692500,498500,498500,498500,498500,0
|
|
20230622,152700,29702692500,498500,498500,498500,498500,0
|
|
20230622,152600,29702692500,498500,498500,498500,498500,0
|
|
20230622,152500,29702692500,498500,498500,498500,498500,0
|
|
20230622,152400,29702692500,498500,498500,498500,498500,0
|
|
20230622,152300,29702692500,498500,498500,498500,498500,0
|
|
20230622,152200,29702692500,498500,498500,498500,498500,0
|
|
20230622,152100,29702692500,498500,498500,498500,498500,0
|
|
20230622,152000,29702692500,498500,498500,498500,498500,0
|
|
20230622,151900,29702692500,498500,499000,499000,498000,190
|
|
20230622,151800,29607961000,498000,498500,498500,498000,102
|
|
20230622,151700,29557115000,498000,498000,498500,498000,81
|
|
20230622,151600,29516751500,498000,498500,498500,498000,112
|
|
20230622,151500,29460926000,499000,498500,499000,498500,470
|
|
20230622,151400,29226614000,498500,498500,499000,498500,205
|
|
20230622,151300,29124378500,498500,498500,499000,498000,255
|
|
20230622,151200,28997245000,498000,498000,498500,498000,149
|
|
20230622,151100,28923024000,497500,497500,498500,497500,187
|
|
20230622,151000,28829908000,497500,498000,498000,497500,87
|
|
20230622,150900,28786593500,498000,497500,498000,497500,128
|
|
20230622,150800,28722884000,498000,498000,498500,497500,230
|
|
20230622,150700,28608348000,497500,497500,498000,497000,276
|
|
20230622,150600,28471030000,497500,497500,497500,497000,96
|
|
20230622,150500,28423284500,497000,496500,497500,496500,183
|
|
20230622,150400,28332340000,496500,497000,497000,496500,162
|
|
20230622,150300,28251836500,497000,496000,497000,496000,163
|
|
20230622,150200,28170874000,496500,496500,496500,496000,114
|
|
20230622,150100,28114287500,496000,496500,496500,496000,255
|
|
20230622,150000,27987697000,496500,496500,497000,496500,364
|
|
20230622,145900,27806949500,496500,497000,497000,496500,79
|
|
20230622,145800,27767719000,497000,497000,497000,496500,109
|
|
20230622,145700,27713599000,497000,496000,497000,496000,192
|
|
20230622,145600,27618280500,496000,496000,496500,496000,126
|
|
20230622,145500,27555776000,496000,496500,496500,496000,168
|
|
20230622,145400,27472408500,496000,496500,496500,496000,96
|
|
20230622,145300,27424769000,496500,496500,497000,496000,236
|
|
20230622,145200,27307593000,496500,496000,496500,496000,200
|
|
20230622,145100,27208308500,496500,496000,496500,496000,64
|
|
20230622,145000,27176557500,496000,496000,496500,496000,57
|
|
20230622,144900,27148274000,496500,496500,496500,496000,108
|
|
20230622,144800,27094677500,496000,496500,496500,496000,92
|
|
20230622,144700,27049030500,496500,496000,496500,496000,62
|
|
20230622,144600,27018263500,496000,496000,496500,496000,53
|
|
20230622,144500,26991973000,496500,496500,496500,496000,276
|
|
20230622,144400,26855058500,496000,496500,496500,496000,105
|
|
20230622,144300,26802969500,496000,496500,496500,496000,58
|
|
20230622,144200,26774200500,496000,496500,496500,496000,91
|
|
20230622,144100,26729056000,496500,496500,497000,496000,86
|
|
20230622,144000,26686380000,496000,496500,496500,496000,52
|
|
20230622,143900,26660574000,496500,496500,496500,496000,108
|
|
20230622,143800,26606958000,497000,496500,497000,496000,67
|
|
20230622,143700,26573698000,496500,496500,497000,496000,119
|
|
20230622,143600,26514626500,497000,496500,497000,496000,148
|
|
20230622,143500,26441170500,496000,496500,496500,496000,43
|
|
20230622,143400,26419833000,496500,496500,496500,496000,202
|
|
20230622,143300,26319587000,496500,496500,497000,496500,157
|
|
20230622,143200,26241636000,496500,497000,497000,496500,129
|
|
20230622,143100,26177582000,496500,496500,497000,496500,77
|
|
20230622,143000,26139332500,496500,496500,497000,496500,61
|
|
20230622,142900,26109045500,496500,497000,497000,496500,132
|
|
20230622,142800,26043499000,496500,496500,497000,496500,30
|
|
20230622,142700,26028602000,496500,496500,497000,496500,214
|
|
20230622,142600,25922348500,496500,496000,496500,496000,347
|
|
20230622,142500,25750073000,496000,496500,496500,496000,60
|
|
20230622,142400,25720300000,496000,496000,496500,496000,46
|
|
20230622,142300,25697480500,496500,496000,496500,496000,126
|
|
20230622,142200,25634958500,496000,496500,496500,496000,48
|
|
20230622,142100,25611145000,496500,496500,496500,496000,66
|
|
20230622,142000,25578401000,496500,496500,496500,496000,84
|
|
20230622,141900,25536732500,496000,496000,496500,496000,124
|
|
20230622,141800,25475210500,496500,496500,496500,496000,85
|
|
20230622,141700,25433047500,496500,496000,496500,496000,219
|
|
20230622,141600,25324332500,496000,496000,496500,496000,59
|
|
20230622,141500,25295064500,496000,496000,496500,496000,102
|
|
20230622,141400,25244463000,496000,496000,496500,496000,104
|
|
20230622,141300,25192847500,496500,496000,496500,496000,33
|
|
20230622,141200,25176473500,496500,497000,497000,496000,69
|
|
20230622,141100,25142221500,496500,497000,497000,496500,104
|
|
20230622,141000,25090585000,496500,496500,497000,496000,68
|
|
20230622,140900,25056833000,496500,496500,497000,496000,74
|
|
20230622,140800,25020102500,496500,496000,497000,496000,80
|
|
20230622,140700,24980390000,496500,496500,496500,496000,73
|
|
20230622,140600,24944170000,496500,496500,497000,496500,77
|
|
20230622,140500,24905936000,496500,497000,497000,496500,48
|
|
20230622,140400,24882102000,496500,497000,497000,496500,245
|
|
20230622,140300,24760457500,496500,497000,497000,496500,78
|
|
20230622,140200,24721714000,497000,497000,497000,496500,73
|
|
20230622,140100,24685454500,497000,497000,497000,496500,81
|
|
20230622,140000,24645230500,497000,496000,497000,496000,65
|
|
20230622,135900,24612982000,496000,496500,496500,496000,104
|
|
20230622,135800,24561390000,496500,496000,496500,496000,66
|
|
20230622,135700,24528645500,496500,496000,496500,496000,113
|
|
20230622,135600,24472578500,496000,496000,496500,496000,65
|
|
20230622,135500,24440338000,496000,496500,497000,496000,142
|
|
20230622,135400,24369892000,496500,496500,497000,496500,245
|
|
20230622,135300,24248248500,496500,496500,497000,496500,62
|
|
20230622,135200,24217456500,496500,497000,497000,496500,85
|
|
20230622,135100,24175252500,496500,496500,497000,496500,97
|
|
20230622,135000,24127088500,496500,497000,497000,496500,78
|
|
20230622,134900,24088359000,496500,496000,496500,496000,142
|
|
20230622,134800,24017881500,496000,496000,496500,496000,81
|
|
20230622,134700,23977698500,496000,496500,497000,496000,409
|
|
20230622,134600,23774641000,496500,497000,497000,496500,155
|
|
20230622,134500,23697630000,496500,496500,497000,496500,99
|
|
20230622,134400,23648467500,496500,496500,496500,496000,225
|
|
20230622,134300,23536778500,496000,496500,496500,496000,71
|
|
20230622,134200,23501554000,496000,496000,496000,495500,315
|
|
20230622,134100,23345338000,495500,495500,496000,495500,131
|
|
20230622,134000,23280399500,495500,496000,496000,495500,153
|
|
20230622,133900,23204573500,496000,495500,496000,495500,205
|
|
20230622,133800,23102934000,496000,495500,496000,495500,48
|
|
20230622,133700,23079144500,495500,495500,496000,495500,280
|
|
20230622,133600,22940392500,495500,495500,495500,495000,1099
|
|
20230622,133500,22395854500,496000,495500,496000,495500,86
|
|
20230622,133400,22353240500,495500,495500,496000,495500,143
|
|
20230622,133300,22282381500,495500,496000,496000,495500,289
|
|
20230622,133200,22139180500,496000,495500,496000,495500,128
|
|
20230622,133100,22075752500,495500,496000,496000,495500,717
|
|
20230622,133000,21720272000,496000,496000,496500,496000,265
|
|
20230622,132900,21588828500,496000,496000,496500,496000,65
|
|
20230622,132800,21556586000,496500,496500,496500,496000,80
|
|
20230622,132700,21516889000,496500,496500,496500,496000,60
|
|
20230622,132600,21487115500,496500,496000,496500,496000,51
|
|
20230622,132500,21461806500,496000,496000,496500,496000,82
|
|
20230622,132400,21421130500,496500,496500,496500,496000,32
|
|
20230622,132300,21405250000,496500,496000,496500,496000,251
|
|
20230622,132200,21280753500,496000,496000,496500,496000,203
|
|
20230622,132100,21180060000,496500,496000,496500,496000,158
|
|
20230622,132000,21101640500,496500,496500,496500,496000,47
|
|
20230622,131900,21078318500,496500,496500,496500,496000,45
|
|
20230622,131800,21055992000,496000,496500,496500,496000,51
|
|
20230622,131700,21030694000,496000,496000,496500,496000,68
|
|
20230622,131600,20996956500,496000,496500,496500,496000,69
|
|
20230622,131500,20962723000,496500,495500,496500,495500,772
|
|
20230622,131400,20579812500,496000,495500,496000,495500,64
|
|
20230622,131300,20548087000,495500,496000,496000,495500,58
|
|
20230622,131200,20519332500,495500,495500,496000,495500,68
|
|
20230622,131100,20485625000,496000,496000,496000,495500,95
|
|
20230622,131000,20438527500,496000,496000,496000,495500,113
|
|
20230622,130900,20382516000,495500,495000,496000,495000,574
|
|
20230622,130800,20098100500,495000,496500,496500,495000,3462
|
|
20230622,130700,18381822500,496500,496000,496500,496000,450
|
|
20230622,130600,18158568500,496000,497500,498000,496000,3869
|
|
20230622,130500,16235717500,497500,497500,498000,497500,90
|
|
20230622,130400,16190931500,497500,497500,498000,497500,82
|
|
20230622,130300,16150132000,497500,497500,498000,497500,21
|
|
20230622,130200,16139679500,497500,497500,498000,497500,84
|
|
20230622,130100,16097886500,498000,497500,498000,497500,30
|
|
20230622,130000,16082957500,497500,498000,498000,497500,93
|
|
20230622,125900,16036682500,498000,498000,498000,497500,211
|
|
20230622,125800,15931611500,498000,497500,498000,497500,75
|
|
20230622,125700,15894288500,497500,498000,498500,497500,177
|
|
20230622,125600,15806145500,498500,498500,498500,498000,33
|
|
20230622,125500,15789703000,498500,498000,498500,498000,141
|
|
20230622,125400,15719479000,498000,498000,498500,498000,185
|
|
20230622,125300,15627346500,498000,498000,498000,498000,29
|
|
20230622,125200,15612904500,498000,498000,498000,497500,586
|
|
20230622,125100,15321096000,498000,497500,498000,497500,270
|
|
20230622,125000,15186657500,498000,498000,498000,497500,58
|
|
20230622,124900,15157796000,498000,498000,498000,497500,163
|
|
20230622,124800,15076646500,497500,497500,498000,497500,189
|
|
20230622,124700,14982562000,497500,498000,498500,497500,917
|
|
20230622,124600,14525942000,498000,498500,498500,498000,673
|
|
20230622,124500,14190486500,498500,499000,499000,498500,22
|
|
20230622,124400,14179518000,498500,499000,499000,498500,83
|
|
20230622,124300,14138138500,498500,499500,499500,498500,122
|
|
20230622,124200,14077265500,499500,499000,499500,499000,50
|
|
20230622,124100,14052314500,499000,499500,499500,498500,110
|
|
20230622,124000,13997428500,499500,499000,499500,499000,97
|
|
20230622,123900,13949023000,499500,499000,499500,499000,52
|
|
20230622,123800,13923070500,499000,499500,499500,499000,18
|
|
20230622,123700,13914085500,499000,499000,499500,499000,33
|
|
20230622,123600,13897618000,499000,499000,499500,499000,36
|
|
20230622,123500,13879653500,499000,499000,499500,498500,121
|
|
20230622,123400,13819277000,499000,499000,499500,499000,93
|
|
20230622,123300,13772869000,499000,499000,499000,498500,244
|
|
20230622,123200,13651119500,499000,499000,499500,499000,1366
|
|
20230622,123100,12969475500,499000,499000,499500,499000,31
|
|
20230622,123000,12954003000,499500,499500,499500,499000,42
|
|
20230622,122900,12933042000,499000,499000,499000,499000,29
|
|
20230622,122800,12918571000,499000,499500,499500,499000,343
|
|
20230622,122700,12747254000,499500,499500,500000,499500,20
|
|
20230622,122600,12737263000,500000,499500,500000,499500,44
|
|
20230622,122500,12715283500,499500,500000,500000,499500,29
|
|
20230622,122400,12700797000,500000,499500,500000,499500,46
|
|
20230622,122300,12677815500,499500,499500,500000,499500,31
|
|
20230622,122200,12662330500,499500,499500,500000,499500,55
|
|
20230622,122100,12634857500,499000,499000,499500,499000,139
|
|
20230622,122000,12565435500,499500,499000,499500,499000,89
|
|
20230622,121900,12520999000,499000,499500,499500,499000,166
|
|
20230622,121800,12438097500,499500,499500,499500,499500,63
|
|
20230622,121700,12406629000,499500,499500,500000,499500,12
|
|
20230622,121600,12400631000,499500,499500,500000,499500,58
|
|
20230622,121500,12371659000,500000,499500,500000,499500,49
|
|
20230622,121400,12347178000,500000,499500,500000,499500,31
|
|
20230622,121300,12331691500,499500,499500,500000,499500,138
|
|
20230622,121200,12262755000,499500,499500,499500,499500,50
|
|
20230622,121100,12237780000,499500,499500,500000,499500,30
|
|
20230622,121000,12222793000,500000,500000,500000,499500,11
|
|
20230622,120900,12217297000,499500,499500,500000,499500,327
|
|
20230622,120800,12053958500,499500,500000,500000,499500,83
|
|
20230622,120700,12012492500,499500,500000,500000,499500,42
|
|
20230622,120600,11991513000,499500,499500,500000,499500,61
|
|
20230622,120500,11961040500,499500,499500,500000,499500,84
|
|
20230622,120400,11919077500,499500,500000,500000,499500,42
|
|
20230622,120300,11898097500,500000,499500,500000,499500,37
|
|
20230622,120200,11879609500,499500,499500,499500,499000,91
|
|
20230622,120100,11834166000,499500,499000,499500,499000,135
|
|
20230622,120000,11766758000,499500,499500,499500,499000,102
|
|
20230622,115900,11715823000,499500,500000,501000,499000,800
|
|
20230622,115800,11316022500,500000,501000,501000,500000,29
|
|
20230622,115700,11301512500,501000,500000,501000,500000,45
|
|
20230622,115600,11279008500,500000,500000,501000,500000,15
|
|
20230622,115500,11271507500,500000,501000,501000,500000,87
|
|
20230622,115400,11227997500,500000,501000,501000,500000,72
|
|
20230622,115300,11191958500,500000,500000,500000,500000,30
|
|
20230622,115200,11176958500,500000,500000,501000,500000,45
|
|
20230622,115100,11154445500,501000,500000,501000,500000,51
|
|
20230622,115000,11128934500,500000,500000,501000,500000,133
|
|
20230622,114900,11062329500,500000,501000,501000,500000,46
|
|
20230622,114800,11039326500,501000,500000,501000,500000,45
|
|
20230622,114700,11016822500,501000,499500,501000,499500,538
|
|
20230622,114600,10747830000,499500,500000,500000,499500,78
|
|
20230622,114500,10708855000,500000,499500,500000,499500,44
|
|
20230622,114400,10686871000,499500,499500,500000,499500,112
|
|
20230622,114300,10630887000,500000,500000,500000,499500,53
|
|
20230622,114200,10604399500,499500,499500,500000,499500,115
|
|
20230622,114100,10546948500,499500,499500,500000,499500,451
|
|
20230622,114000,10321671000,499500,499500,499500,499000,104
|
|
20230622,113900,10269736000,499500,499500,499500,499000,170
|
|
20230622,113800,10184868500,499500,499000,499500,499000,105
|
|
20230622,113700,10132466000,499000,499000,499500,499000,53
|
|
20230622,113600,10106012500,499500,499500,499500,499000,38
|
|
20230622,113500,10087037500,499500,499500,499500,499000,38
|
|
20230622,113400,10068066000,499500,499500,499500,499000,73
|
|
20230622,113300,10031633500,499500,499500,499500,499000,103
|
|
20230622,113200,9980212000,499000,499000,499500,499000,43
|
|
20230622,113100,9958748500,499500,499000,499500,499000,61
|
|
20230622,113000,9928296500,499500,499500,499500,499000,105
|
|
20230622,112900,9875868000,499500,499500,499500,499000,79
|
|
20230622,112800,9836442000,499000,499000,499500,499000,122
|
|
20230622,112700,9775555500,499500,499500,499500,499000,46
|
|
20230622,112600,9752589500,499500,499500,499500,499000,101
|
|
20230622,112500,9702173500,499000,499500,499500,499000,61
|
|
20230622,112400,9671732000,499000,499000,499500,499000,68
|
|
20230622,112300,9637785000,499000,499000,499500,499000,45
|
|
20230622,112200,9615321500,499000,499500,499500,499000,59
|
|
20230622,112100,9585877000,499500,499500,499500,499000,61
|
|
20230622,112000,9555430500,499000,499500,499500,499000,78
|
|
20230622,111900,9516497000,499000,499000,499500,499000,35
|
|
20230622,111800,9499030000,499000,499000,499500,499000,86
|
|
20230622,111700,9456083500,499500,499500,499500,499000,47
|
|
20230622,111600,9432615000,499500,499500,499500,499000,98
|
|
20230622,111500,9383673500,499000,499500,500000,499000,139
|
|
20230622,111400,9314247000,499500,499000,500000,499000,119
|
|
20230622,111300,9254810000,499500,499500,499500,499000,108
|
|
20230622,111200,9200890000,499500,499500,500000,499000,570
|
|
20230622,111100,8916174000,500000,499500,500000,499500,59
|
|
20230622,111000,8886697000,499500,499500,500000,499500,396
|
|
20230622,110900,8688889500,499500,500000,500000,499500,74
|
|
20230622,110800,8651919000,499500,499500,500000,499500,32
|
|
20230622,110700,8635933000,499500,499500,500000,499500,29
|
|
20230622,110600,8621447000,500000,499500,500000,499500,170
|
|
20230622,110500,8536475500,499500,500000,500000,499500,60
|
|
20230622,110400,8506502000,500000,499500,500000,499500,32
|
|
20230622,110300,8490510000,500000,500000,501000,500000,390
|
|
20230622,110200,8295507000,500000,500000,501000,500000,85
|
|
20230622,110100,8253006000,501000,501000,501000,500000,13
|
|
20230622,110000,8246496000,500000,501000,501000,500000,24
|
|
20230622,105900,8234491000,500000,500000,501000,500000,63
|
|
20230622,105800,8202990000,500000,500000,500000,500000,54
|
|
20230622,105700,8175990000,501000,500000,501000,500000,21
|
|
20230622,105600,8165479000,500000,500000,501000,500000,26
|
|
20230622,105500,8152473000,501000,500000,501000,500000,83
|
|
20230622,105400,8110968000,500000,501000,501000,500000,59
|
|
20230622,105300,8081421000,500000,500000,501000,500000,34
|
|
20230622,105200,8064420000,500000,500000,501000,500000,51
|
|
20230622,105100,8038919000,501000,500000,501000,500000,20
|
|
20230622,105000,8028918000,500000,500000,501000,500000,13
|
|
20230622,104900,8022410000,501000,500000,501000,500000,33
|
|
20230622,104800,8005909000,500000,500000,501000,500000,45
|
|
20230622,104700,7983408000,500000,500000,500000,500000,39
|
|
20230622,104600,7963908000,500000,500000,501000,500000,437
|
|
20230622,104500,7745403000,500000,500000,501000,500000,871
|
|
20230622,104400,7309886000,501000,500000,501000,500000,74
|
|
20230622,104300,7272829000,501000,500000,501000,500000,22
|
|
20230622,104200,7261819000,501000,500000,501000,500000,122
|
|
20230622,104100,7200793000,500000,500000,501000,500000,44
|
|
20230622,104000,7178754000,500000,501000,501000,500000,37
|
|
20230622,103900,7160249000,501000,501000,501000,500000,20
|
|
20230622,103800,7150234000,500000,500000,501000,500000,21
|
|
20230622,103700,7139722000,500000,501000,501000,500000,46
|
|
20230622,103600,7116696000,501000,500000,501000,500000,47
|
|
20230622,103500,7093177000,500000,500000,501000,500000,26
|
|
20230622,103400,7080154000,500000,500000,501000,500000,5
|
|
20230622,103300,7077652000,500000,500000,501000,500000,39
|
|
20230622,103200,7058137000,501000,501000,501000,501000,6
|
|
20230622,103100,7055131000,501000,500000,501000,500000,49
|
|
20230622,103000,7030625000,500000,501000,501000,500000,473
|
|
20230622,102900,6793654000,502000,501000,502000,501000,147
|
|
20230622,102800,6719997000,502000,502000,502000,502000,18
|
|
20230622,102700,6710961000,502000,502000,502000,501000,47
|
|
20230622,102600,6687397000,502000,501000,502000,501000,113
|
|
20230622,102500,6630688000,501000,501000,501000,501000,21
|
|
20230622,102400,6620167000,501000,502000,502000,501000,6
|
|
20230622,102300,6617158000,502000,502000,502000,501000,8
|
|
20230622,102200,6613143000,502000,501000,502000,501000,18
|
|
20230622,102100,6604108000,502000,501000,502000,501000,44
|
|
20230622,102000,6582041000,502000,502000,502000,501000,9
|
|
20230622,101900,6577524000,502000,502000,502000,501000,149
|
|
20230622,101800,6502731000,502000,502000,502000,502000,5
|
|
20230622,101700,6500221000,502000,503000,503000,502000,36
|
|
20230622,101600,6482140000,503000,503000,503000,502000,170
|
|
20230622,101500,6396744000,503000,503000,503000,503000,203
|
|
20230622,101400,6294635000,502000,503000,503000,502000,3
|
|
20230622,101300,6293128000,502000,502000,503000,502000,41
|
|
20230622,101200,6272545000,502000,503000,503000,502000,324
|
|
20230622,101100,6109619000,503000,504000,504000,503000,8
|
|
20230622,101000,6105589000,503000,503000,504000,503000,41
|
|
20230622,100900,6084957000,504000,504000,504000,503000,13
|
|
20230622,100800,6078407000,504000,504000,504000,503000,99
|
|
20230622,100700,6028572000,504000,503000,504000,503000,9
|
|
20230622,100600,6024043000,503000,503000,503000,503000,44
|
|
20230622,100500,6001911000,503000,503000,504000,503000,24
|
|
20230622,100400,5989822000,503000,504000,504000,503000,141
|
|
20230622,100300,5918787000,504000,505000,506000,504000,529
|
|
20230622,100200,5651802000,505000,504000,505000,504000,617
|
|
20230622,100100,5340542000,504000,504000,504000,504000,68
|
|
20230622,100000,5306270000,504000,504000,504000,503000,47
|
|
20230622,095900,5282583000,503000,503000,504000,502000,275
|
|
20230622,095800,5144246000,502000,503000,503000,502000,51
|
|
20230622,095700,5118613000,503000,503000,503000,502000,85
|
|
20230622,095600,5075872000,503000,503000,503000,502000,63
|
|
20230622,095500,5044234000,503000,503000,503000,502000,50
|
|
20230622,095400,5019096000,502000,501000,502000,501000,198
|
|
20230622,095300,4919716000,502000,501000,502000,501000,22
|
|
20230622,095200,4908679000,501000,502000,502000,501000,55
|
|
20230622,095100,4881106000,501000,502000,502000,501000,79
|
|
20230622,095000,4841451000,502000,502000,502000,501000,75
|
|
20230622,094900,4803834000,502000,502000,502000,502000,11
|
|
20230622,094800,4798312000,502000,500000,502000,500000,25
|
|
20230622,094700,4785778000,501000,500000,501000,500000,190
|
|
20230622,094600,4690603000,501000,501000,501000,500000,99
|
|
20230622,094500,4641068000,501000,501000,501000,500000,48
|
|
20230622,094400,4617038000,501000,501000,501000,500000,38
|
|
20230622,094300,4598030000,501000,500000,501000,500000,81
|
|
20230622,094200,4557489000,501000,501000,501000,500000,9
|
|
20230622,094100,4552983000,501000,501000,501000,500000,4
|
|
20230622,094000,4550980000,501000,500000,501000,500000,162
|
|
20230622,093900,4469960000,500000,502000,502000,500000,525
|
|
20230622,093800,4207007000,502000,502000,502000,501000,92
|
|
20230622,093700,4160852000,502000,501000,502000,501000,30
|
|
20230622,093600,4145799000,501000,501000,502000,501000,9
|
|
20230622,093500,4141289000,502000,502000,502000,501000,34
|
|
20230622,093400,4124240000,501000,501000,501000,501000,3
|
|
20230622,093300,4122737000,501000,501000,501000,501000,53
|
|
20230622,093200,4096184000,501000,502000,502000,501000,161
|
|
20230622,093100,4015369000,502000,503000,503000,501000,263
|
|
20230622,093000,3883392000,503000,502000,503000,502000,170
|
|
20230622,092900,3798049000,502000,501000,502000,501000,231
|
|
20230622,092800,3682090000,502000,502000,502000,501000,25
|
|
20230622,092700,3669543000,502000,502000,502000,501000,83
|
|
20230622,092600,3627933000,502000,502000,502000,501000,24
|
|
20230622,092500,3615892000,501000,502000,502000,501000,11
|
|
20230622,092400,3610375000,501000,501000,502000,501000,60
|
|
20230622,092300,3580311000,502000,501000,502000,501000,9
|
|
20230622,092200,3575794000,501000,502000,502000,501000,20
|
|
20230622,092100,3565766000,502000,502000,502000,501000,18
|
|
20230622,092000,3556734000,502000,502000,503000,501000,1100
|
|
20230622,091900,3004002000,503000,503000,503000,502000,44
|
|
20230622,091800,2981872000,503000,502000,503000,501000,133
|
|
20230622,091700,2915105000,502000,502000,502000,501000,39
|
|
20230622,091600,2895528000,502000,501000,502000,501000,46
|
|
20230622,091500,2872455000,501000,502000,502000,501000,62
|
|
20230622,091400,2841385000,502000,502000,502000,501000,30
|
|
20230622,091300,2826345000,502000,502000,502000,502000,21
|
|
20230622,091200,2815803000,502000,501000,502000,500000,274
|
|
20230622,091100,2678546000,501000,501000,501000,501000,6
|
|
20230622,091000,2675540000,501000,500000,502000,500000,290
|
|
20230622,090900,2530282000,501000,499500,501000,499500,271
|
|
20230622,090800,2394774500,499500,501000,501000,499500,360
|
|
20230622,090700,2214782500,501000,501000,503000,500000,191
|
|
20230622,090600,2118992500,501000,500000,501000,499500,128
|
|
20230622,090500,2055011000,500000,499000,500000,499000,179
|
|
20230622,090400,1965593000,499000,497500,499500,497500,420
|
|
20230622,090300,1756203500,497500,496500,497500,496000,737
|
|
20230622,090200,1389989500,496500,497000,497000,496500,561
|
|
20230622,090100,1111368000,497000,499500,499500,496000,912
|
|
20230622,090000,657696500,499500,499500,500000,499000,1316
|