624 lines
36 KiB
CSV
624 lines
36 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230628,192100,49758178500,475500,475500,475500,475500,4437
|
|
20230628,192000,49758178500,475500,475500,475500,475500,0
|
|
20230628,191900,49758178500,475500,475500,475500,475500,0
|
|
20230628,191800,49758178500,475500,475500,475500,475500,0
|
|
20230628,191700,49758178500,475500,475500,475500,475500,0
|
|
20230628,191600,49758178500,475500,475500,475500,475500,0
|
|
20230628,191500,49758178500,475500,475500,475500,475500,0
|
|
20230628,191400,49758178500,475500,475500,475500,475500,0
|
|
20230628,191300,49758178500,475500,475500,475500,475500,0
|
|
20230628,191200,49758178500,475500,475500,475500,475500,0
|
|
20230628,191100,49758178500,475500,475500,475500,475500,0
|
|
20230628,191000,49758178500,475500,475500,475500,475500,0
|
|
20230628,190900,49758178500,475500,475500,475500,475500,0
|
|
20230628,190800,49758178500,475500,475500,475500,475500,0
|
|
20230628,190700,49758178500,475500,475500,475500,475500,0
|
|
20230628,190600,49758178500,475500,475500,475500,475500,0
|
|
20230628,190500,49758178500,475500,475500,475500,475500,0
|
|
20230628,190400,49758178500,475500,475500,475500,475500,0
|
|
20230628,190300,49758178500,475500,475500,475500,475500,0
|
|
20230628,190200,49758178500,475500,475500,475500,475500,0
|
|
20230628,190100,49758178500,475500,475500,475500,475500,0
|
|
20230628,190000,49758178500,475500,475500,475500,475500,0
|
|
20230628,185900,49758178500,475500,475500,475500,475500,0
|
|
20230628,185800,49758178500,475500,475500,475500,475500,0
|
|
20230628,185700,49758178500,475500,475500,475500,475500,0
|
|
20230628,185600,49758178500,475500,475500,475500,475500,0
|
|
20230628,185500,49758178500,475500,475500,475500,475500,0
|
|
20230628,185400,49758178500,475500,475500,475500,475500,0
|
|
20230628,185300,49758178500,475500,475500,475500,475500,0
|
|
20230628,185200,49758178500,475500,475500,475500,475500,0
|
|
20230628,185100,49758178500,475500,475500,475500,475500,4437
|
|
20230628,185000,49758178500,475500,475500,475500,475500,0
|
|
20230628,184900,49758178500,475500,475500,475500,475500,0
|
|
20230628,184800,49758178500,475500,475500,475500,475500,0
|
|
20230628,184700,49758178500,475500,475500,475500,475500,0
|
|
20230628,184600,49758178500,475500,475500,475500,475500,0
|
|
20230628,184500,49758178500,475500,475500,475500,475500,0
|
|
20230628,184400,49758178500,475500,475500,475500,475500,0
|
|
20230628,184300,49758178500,475500,475500,475500,475500,0
|
|
20230628,184200,49758178500,475500,475500,475500,475500,0
|
|
20230628,184100,49758178500,475500,475500,475500,475500,0
|
|
20230628,184000,49758178500,475500,475500,475500,475500,0
|
|
20230628,183900,49758178500,475500,475500,475500,475500,0
|
|
20230628,183800,49758178500,475500,475500,475500,475500,0
|
|
20230628,183700,49758178500,475500,475500,475500,475500,0
|
|
20230628,183600,49758178500,475500,475500,475500,475500,0
|
|
20230628,183500,49758178500,475500,475500,475500,475500,0
|
|
20230628,183400,49758178500,475500,475500,475500,475500,0
|
|
20230628,183300,49758178500,475500,475500,475500,475500,0
|
|
20230628,183200,49758178500,475500,475500,475500,475500,0
|
|
20230628,183100,49758178500,475500,475500,475500,475500,0
|
|
20230628,183000,49758178500,475500,475500,475500,475500,0
|
|
20230628,182900,49758178500,475500,475500,475500,475500,0
|
|
20230628,182800,49758178500,475500,475500,475500,475500,0
|
|
20230628,182700,49758178500,475500,475500,475500,475500,0
|
|
20230628,182600,49758178500,475500,475500,475500,475500,0
|
|
20230628,182500,49758178500,475500,475500,475500,475500,0
|
|
20230628,182400,49758178500,475500,475500,475500,475500,0
|
|
20230628,182300,49758178500,475500,475500,475500,475500,0
|
|
20230628,182200,49758178500,475500,475500,475500,475500,0
|
|
20230628,182100,49758178500,475500,475500,475500,475500,4437
|
|
20230628,182000,49758178500,475500,475500,475500,475500,0
|
|
20230628,181900,49758178500,475500,475500,475500,475500,0
|
|
20230628,181800,49758178500,475500,475500,475500,475500,0
|
|
20230628,181700,49758178500,475500,475500,475500,475500,0
|
|
20230628,181600,49758178500,475500,475500,475500,475500,0
|
|
20230628,181500,49758178500,475500,475500,475500,475500,0
|
|
20230628,181400,49758178500,475500,475500,475500,475500,0
|
|
20230628,181300,49758178500,475500,475500,475500,475500,0
|
|
20230628,181200,49758178500,475500,475500,475500,475500,0
|
|
20230628,181100,49758178500,475500,475500,475500,475500,0
|
|
20230628,181000,49758178500,475500,475500,475500,475500,0
|
|
20230628,180900,49758178500,475500,475500,475500,475500,0
|
|
20230628,180800,49758178500,475500,475500,475500,475500,0
|
|
20230628,180700,49758178500,475500,475500,475500,475500,0
|
|
20230628,180600,49758178500,475500,475500,475500,475500,0
|
|
20230628,180500,49758178500,475500,475500,475500,475500,0
|
|
20230628,180400,49758178500,475500,475500,475500,475500,0
|
|
20230628,180300,49758178500,475500,475500,475500,475500,0
|
|
20230628,180200,49758178500,475500,475500,475500,475500,0
|
|
20230628,180100,49758178500,475500,475500,475500,475500,0
|
|
20230628,180000,49758178500,475500,475500,475500,475500,0
|
|
20230628,175900,49758178500,475500,475500,475500,475500,0
|
|
20230628,175800,49758178500,475500,475500,475500,475500,0
|
|
20230628,175700,49758178500,475500,475500,475500,475500,0
|
|
20230628,175600,49758178500,475500,475500,475500,475500,0
|
|
20230628,175500,49758178500,475500,475500,475500,475500,0
|
|
20230628,175400,49758178500,475500,475500,475500,475500,0
|
|
20230628,175300,49758178500,475500,475500,475500,475500,0
|
|
20230628,175200,49758178500,475500,475500,475500,475500,0
|
|
20230628,175100,49758178500,475500,475500,475500,475500,4437
|
|
20230628,175000,49758178500,475500,475500,475500,475500,0
|
|
20230628,174900,49758178500,475500,475500,475500,475500,0
|
|
20230628,174800,49758178500,475500,475500,475500,475500,0
|
|
20230628,174700,49758178500,475500,475500,475500,475500,0
|
|
20230628,174600,49758178500,475500,475500,475500,475500,0
|
|
20230628,174500,49758178500,475500,475500,475500,475500,0
|
|
20230628,174400,49758178500,475500,475500,475500,475500,0
|
|
20230628,174300,49758178500,475500,475500,475500,475500,0
|
|
20230628,174200,49758178500,475500,475500,475500,475500,0
|
|
20230628,174100,49758178500,475500,475500,475500,475500,0
|
|
20230628,174000,49758178500,475500,475500,475500,475500,0
|
|
20230628,173900,49758178500,475500,475500,475500,475500,0
|
|
20230628,173800,49758178500,475500,475500,475500,475500,0
|
|
20230628,173700,49758178500,475500,475500,475500,475500,0
|
|
20230628,173600,49758178500,475500,475500,475500,475500,0
|
|
20230628,173500,49758178500,475500,475500,475500,475500,0
|
|
20230628,173400,49758178500,475500,475500,475500,475500,0
|
|
20230628,173300,49758178500,475500,475500,475500,475500,0
|
|
20230628,173200,49758178500,475500,475500,475500,475500,0
|
|
20230628,173100,49758178500,475500,475500,475500,475500,0
|
|
20230628,173000,49758178500,475500,475500,475500,475500,0
|
|
20230628,172900,49758178500,475500,475500,475500,475500,0
|
|
20230628,172800,49758178500,475500,475500,475500,475500,0
|
|
20230628,172700,49758178500,475500,475500,475500,475500,0
|
|
20230628,172600,49758178500,475500,475500,475500,475500,0
|
|
20230628,172500,49758178500,475500,475500,475500,475500,0
|
|
20230628,172400,49758178500,475500,475500,475500,475500,0
|
|
20230628,172300,49758178500,475500,475500,475500,475500,0
|
|
20230628,172200,49758178500,475500,475500,475500,475500,0
|
|
20230628,172100,49758178500,475500,475500,475500,475500,4437
|
|
20230628,172000,49758178500,475500,475500,475500,475500,0
|
|
20230628,171900,49758178500,475500,475500,475500,475500,0
|
|
20230628,171800,49758178500,475500,475500,475500,475500,0
|
|
20230628,171700,49758178500,475500,475500,475500,475500,0
|
|
20230628,171600,49758178500,475500,475500,475500,475500,0
|
|
20230628,171500,49758178500,475500,475500,475500,475500,0
|
|
20230628,171400,49758178500,475500,475500,475500,475500,0
|
|
20230628,171300,49758178500,475500,475500,475500,475500,0
|
|
20230628,171200,49758178500,475500,475500,475500,475500,0
|
|
20230628,171100,49758178500,475500,475500,475500,475500,0
|
|
20230628,171000,49758178500,475500,475500,475500,475500,0
|
|
20230628,170900,49758178500,475500,475500,475500,475500,0
|
|
20230628,170800,49758178500,475500,475500,475500,475500,0
|
|
20230628,170700,49758178500,475500,475500,475500,475500,0
|
|
20230628,170600,49758178500,475500,475500,475500,475500,0
|
|
20230628,170500,49758178500,475500,475500,475500,475500,0
|
|
20230628,170400,49758178500,475500,475500,475500,475500,0
|
|
20230628,170300,49758178500,475500,475500,475500,475500,0
|
|
20230628,170200,49758178500,475500,475500,475500,475500,0
|
|
20230628,170100,49758178500,475500,475500,475500,475500,0
|
|
20230628,170000,49758178500,475500,475500,475500,475500,0
|
|
20230628,165900,49758178500,475500,475500,475500,475500,0
|
|
20230628,165800,49758178500,475500,475500,475500,475500,0
|
|
20230628,165700,49758178500,475500,475500,475500,475500,0
|
|
20230628,165600,49758178500,475500,475500,475500,475500,0
|
|
20230628,165500,49758178500,475500,475500,475500,475500,0
|
|
20230628,165400,49758178500,475500,475500,475500,475500,0
|
|
20230628,165300,49758178500,475500,475500,475500,475500,0
|
|
20230628,165200,49758178500,475500,475500,475500,475500,0
|
|
20230628,165100,49758178500,475500,475500,475500,475500,4437
|
|
20230628,165000,49758178500,475500,475500,475500,475500,0
|
|
20230628,164900,49758178500,475500,475500,475500,475500,0
|
|
20230628,164800,49758178500,475500,475500,475500,475500,0
|
|
20230628,164700,49758178500,475500,475500,475500,475500,0
|
|
20230628,164600,49758178500,475500,475500,475500,475500,0
|
|
20230628,164500,49758178500,475500,475500,475500,475500,0
|
|
20230628,164400,49758178500,475500,475500,475500,475500,0
|
|
20230628,164300,49758178500,475500,475500,475500,475500,0
|
|
20230628,164200,49758178500,475500,475500,475500,475500,0
|
|
20230628,164100,49758178500,475500,475500,475500,475500,0
|
|
20230628,164000,49758178500,475500,475500,475500,475500,0
|
|
20230628,163900,49758178500,475500,475500,475500,475500,0
|
|
20230628,163800,49758178500,475500,475500,475500,475500,0
|
|
20230628,163700,49758178500,475500,475500,475500,475500,0
|
|
20230628,163600,49758178500,475500,475500,475500,475500,0
|
|
20230628,163500,49758178500,475500,475500,475500,475500,0
|
|
20230628,163400,49758178500,475500,475500,475500,475500,0
|
|
20230628,163300,49758178500,475500,475500,475500,475500,0
|
|
20230628,163200,49758178500,475500,475500,475500,475500,0
|
|
20230628,163100,49758178500,475500,475500,475500,475500,0
|
|
20230628,163000,49758178500,475500,475500,475500,475500,0
|
|
20230628,162900,49758178500,475500,475500,475500,475500,0
|
|
20230628,162800,49758178500,475500,475500,475500,475500,0
|
|
20230628,162700,49758178500,475500,475500,475500,475500,0
|
|
20230628,162600,49758178500,475500,475500,475500,475500,0
|
|
20230628,162500,49758178500,475500,475500,475500,475500,0
|
|
20230628,162400,49758178500,475500,475500,475500,475500,0
|
|
20230628,162300,49758178500,475500,475500,475500,475500,0
|
|
20230628,162200,49758178500,475500,475500,475500,475500,0
|
|
20230628,162100,49758178500,475500,475500,475500,475500,4437
|
|
20230628,162000,49758178500,475500,475500,475500,475500,0
|
|
20230628,161900,49758178500,475500,475500,475500,475500,0
|
|
20230628,161800,49758178500,475500,475500,475500,475500,0
|
|
20230628,161700,49758178500,475500,475500,475500,475500,0
|
|
20230628,161600,49758178500,475500,475500,475500,475500,0
|
|
20230628,161500,49758178500,475500,475500,475500,475500,0
|
|
20230628,161400,49758178500,475500,475500,475500,475500,0
|
|
20230628,161300,49758178500,475500,475500,475500,475500,0
|
|
20230628,161200,49758178500,475500,475500,475500,475500,0
|
|
20230628,161100,49758178500,475500,475500,475500,475500,0
|
|
20230628,161000,49758178500,475500,475500,475500,475500,0
|
|
20230628,160900,49758178500,475500,475500,475500,475500,0
|
|
20230628,160800,49758178500,475500,475500,475500,475500,0
|
|
20230628,160700,49758178500,475500,475500,475500,475500,0
|
|
20230628,160600,49758178500,475500,475500,475500,475500,0
|
|
20230628,160500,49758178500,475500,475500,475500,475500,0
|
|
20230628,160400,49758178500,475500,475500,475500,475500,0
|
|
20230628,160300,49758178500,475500,475500,475500,475500,0
|
|
20230628,160200,49758178500,475500,475500,475500,475500,0
|
|
20230628,160100,49758178500,475500,475500,475500,475500,0
|
|
20230628,160000,49758178500,475500,475500,475500,475500,0
|
|
20230628,155900,49758178500,475500,475500,475500,475500,0
|
|
20230628,155800,49758178500,475500,475500,475500,475500,0
|
|
20230628,155700,49758178500,475500,475500,475500,475500,0
|
|
20230628,155600,49758178500,475500,475500,475500,475500,0
|
|
20230628,155500,49758178500,475500,475500,475500,475500,0
|
|
20230628,155400,49758178500,475500,475500,475500,475500,0
|
|
20230628,155300,49758178500,475500,475500,475500,475500,0
|
|
20230628,155200,49758178500,475500,475500,475500,475500,0
|
|
20230628,155100,49758178500,475500,475500,475500,475500,4437
|
|
20230628,155000,49758178500,475500,475500,475500,475500,0
|
|
20230628,154900,49758178500,475500,475500,475500,475500,0
|
|
20230628,154800,49758178500,475500,475500,475500,475500,0
|
|
20230628,154700,49758178500,475500,475500,475500,475500,0
|
|
20230628,154600,49758178500,475500,475500,475500,475500,0
|
|
20230628,154500,49758178500,475500,475500,475500,475500,0
|
|
20230628,154400,49758178500,475500,475500,475500,475500,0
|
|
20230628,154300,49758178500,475500,475500,475500,475500,0
|
|
20230628,154200,49758178500,475500,475500,475500,475500,0
|
|
20230628,154100,49758178500,475500,475500,475500,475500,0
|
|
20230628,154000,49758178500,475500,475500,475500,475500,0
|
|
20230628,153900,49758178500,475500,475500,475500,475500,0
|
|
20230628,153800,49758178500,475500,475500,475500,475500,0
|
|
20230628,153700,49758178500,475500,475500,475500,475500,0
|
|
20230628,153600,49758178500,475500,475500,475500,475500,0
|
|
20230628,153500,49758178500,475500,475500,475500,475500,0
|
|
20230628,153400,49758178500,475500,475500,475500,475500,0
|
|
20230628,153300,49758178500,475500,475500,475500,475500,0
|
|
20230628,153200,49758178500,475500,475500,475500,475500,0
|
|
20230628,153100,49758178500,475500,475500,475500,475500,0
|
|
20230628,153000,49758178500,475500,475500,475500,475500,4437
|
|
20230628,152900,47648385000,475500,475500,475500,475500,0
|
|
20230628,152800,47648385000,475500,475500,475500,475500,0
|
|
20230628,152700,47648385000,475500,475500,475500,475500,0
|
|
20230628,152600,47648385000,475500,475500,475500,475500,0
|
|
20230628,152500,47648385000,475500,475500,475500,475500,0
|
|
20230628,152400,47648385000,475500,475500,475500,475500,0
|
|
20230628,152300,47648385000,475500,475500,475500,475500,0
|
|
20230628,152200,47648385000,475500,475500,475500,475500,0
|
|
20230628,152100,47648385000,475500,475500,475500,475500,0
|
|
20230628,152000,47648385000,475500,475500,475500,475500,0
|
|
20230628,151900,47648385000,475500,475000,475500,474500,259
|
|
20230628,151800,47525346500,475500,475500,475500,475000,100
|
|
20230628,151700,47477832000,475000,475000,475500,475000,80
|
|
20230628,151600,47439819500,475000,473500,475500,473500,1605
|
|
20230628,151500,46678689500,474000,473500,474000,473500,439
|
|
20230628,151400,46470761000,473500,473500,474000,473500,422
|
|
20230628,151300,46270903000,473500,474000,474000,473500,569
|
|
20230628,151200,46001215500,474000,474500,474500,474000,75
|
|
20230628,151100,45965648500,474500,474500,474500,474000,133
|
|
20230628,151000,45902542500,474500,474000,475000,474000,227
|
|
20230628,150900,45794839000,474500,474500,475000,474000,447
|
|
20230628,150800,45582737000,474500,474500,475000,474500,140
|
|
20230628,150700,45516304000,474500,474500,475000,474000,160
|
|
20230628,150600,45440329000,474500,475000,475000,474000,94
|
|
20230628,150500,45395726000,475000,473500,475000,473500,732
|
|
20230628,150400,45048731000,473500,474000,474000,473500,396
|
|
20230628,150300,44861047500,474000,474000,474000,474000,341
|
|
20230628,150200,44699413500,474000,474000,474000,474000,27
|
|
20230628,150100,44686615500,474000,474000,474500,474000,87
|
|
20230628,150000,44645372500,474500,474500,475000,474000,338
|
|
20230628,145900,44484993500,474500,474500,475000,474500,89
|
|
20230628,145800,44442753000,474500,474500,475000,474500,92
|
|
20230628,145700,44399075500,474500,474500,475000,474000,159
|
|
20230628,145600,44323563000,474500,474000,474500,473500,1038
|
|
20230628,145500,43831426000,474500,474000,474500,474000,101
|
|
20230628,145400,43783547000,474000,474500,474500,474000,52
|
|
20230628,145300,43758890500,474500,474500,475000,474500,120
|
|
20230628,145200,43701950000,474500,474500,475000,474500,123
|
|
20230628,145100,43643584000,474500,474000,475500,474000,44
|
|
20230628,145000,43622700000,475000,474000,475000,473500,909
|
|
20230628,144900,43191642500,474000,474000,474000,474000,74
|
|
20230628,144800,43156566500,474000,474500,474500,474000,163
|
|
20230628,144700,43079302500,474000,474000,474000,474000,146
|
|
20230628,144600,43010098500,474000,474500,475000,474000,127
|
|
20230628,144500,42949840000,474500,474500,475000,474500,158
|
|
20230628,144400,42874868500,474500,475000,475000,474500,59
|
|
20230628,144300,42846868000,474500,475000,475000,474500,151
|
|
20230628,144200,42775158000,475000,475000,475000,475000,138
|
|
20230628,144100,42709608000,475000,474500,475000,474500,504
|
|
20230628,144000,42470267000,474500,474500,475000,474500,71
|
|
20230628,143900,42436577000,474500,474500,475000,474500,113
|
|
20230628,143800,42382953000,474500,475000,475000,474500,137
|
|
20230628,143700,42317940000,474500,474000,475000,474000,88
|
|
20230628,143600,42276191000,474500,474500,474500,474000,99
|
|
20230628,143500,42229251500,474500,474000,474500,474000,546
|
|
20230628,143400,41970227500,474000,474000,474500,473500,197
|
|
20230628,143300,41876878500,474000,474000,474000,474000,78
|
|
20230628,143200,41839906500,474000,474500,474500,474000,109
|
|
20230628,143100,41788232000,474500,474500,475000,474000,198
|
|
20230628,143000,41694275500,474500,474500,475000,474000,265
|
|
20230628,142900,41568531500,474000,474500,474500,474000,768
|
|
20230628,142800,41204130500,474000,475000,475000,474000,306
|
|
20230628,142700,41058952000,474500,474500,475000,474000,233
|
|
20230628,142600,40948401500,474500,473500,474500,473500,473
|
|
20230628,142500,40724180500,473500,473500,473500,473500,180
|
|
20230628,142400,40638950500,473500,474000,474000,473500,298
|
|
20230628,142300,40497781000,474000,473500,474000,473500,74
|
|
20230628,142200,40462712500,474000,474000,474000,473500,134
|
|
20230628,142100,40399206500,474000,474000,474000,473500,376
|
|
20230628,142000,40221114000,474000,474000,474500,474000,145
|
|
20230628,141900,40152370000,474500,474000,474500,474000,197
|
|
20230628,141800,40058966500,474500,474500,474500,474000,146
|
|
20230628,141700,39989717000,474000,474500,474500,474000,462
|
|
20230628,141600,39770640500,474500,474500,474500,474500,108
|
|
20230628,141500,39719394500,474500,474500,475000,474500,74
|
|
20230628,141400,39684279000,474500,474500,475000,474500,29
|
|
20230628,141300,39670517500,474500,475000,475000,474500,100
|
|
20230628,141200,39623050500,475000,475000,475000,474500,918
|
|
20230628,141100,39187262000,475000,475000,475500,475000,58
|
|
20230628,141000,39159711500,475000,475500,475500,475000,98
|
|
20230628,140900,39113146000,475500,475500,475500,475000,100
|
|
20230628,140800,39065607000,475500,475500,476000,475500,84
|
|
20230628,140700,39025664000,475500,475500,475500,475000,137
|
|
20230628,140600,38960548500,475500,475500,475500,475500,33
|
|
20230628,140500,38944857000,475500,475500,475500,475500,137
|
|
20230628,140400,38879713500,475500,476000,476000,475500,125
|
|
20230628,140300,38820232000,476000,476000,476500,475500,149
|
|
20230628,140200,38749301500,476000,476500,477000,475500,286
|
|
20230628,140100,38613113000,476500,476500,477000,476000,340
|
|
20230628,140000,38451119500,476000,476000,477000,475500,1590
|
|
20230628,135900,37694095000,475500,474500,476000,474500,770
|
|
20230628,135800,37327841000,475000,475000,475000,474500,194
|
|
20230628,135700,37235698500,475000,475000,475000,475000,252
|
|
20230628,135600,37115998500,475000,475000,475000,475000,133
|
|
20230628,135500,37052823500,475000,475000,475000,475000,24
|
|
20230628,135400,37041423500,475500,475000,475500,475000,113
|
|
20230628,135300,36987732500,475000,475000,475500,475000,51
|
|
20230628,135200,36963502500,475000,475000,475500,475000,38
|
|
20230628,135100,36945452000,475500,475000,475500,475000,78
|
|
20230628,135000,36908387500,475000,475500,475500,475000,53
|
|
20230628,134900,36883204000,475500,475000,475500,475000,527
|
|
20230628,134800,36632676500,474500,475000,475000,474500,131
|
|
20230628,134700,36570452000,475000,475000,475000,475000,69
|
|
20230628,134600,36537677000,475000,475000,475500,475000,38
|
|
20230628,134500,36519625500,475000,475000,475000,475000,233
|
|
20230628,134400,36408950500,475000,475000,475500,475000,85
|
|
20230628,134300,36368574500,475000,475000,475000,475000,41
|
|
20230628,134200,36349099500,475000,475000,475500,475000,84
|
|
20230628,134100,36309186500,475000,475500,475500,475000,24
|
|
20230628,134000,36297779500,475000,475500,475500,475000,84
|
|
20230628,133900,36257871000,475000,475000,475500,475000,62
|
|
20230628,133800,36228411000,475500,475500,475500,475000,128
|
|
20230628,133700,36167555500,475500,475000,475500,475000,141
|
|
20230628,133600,36100552500,475000,475500,475500,475000,333
|
|
20230628,133500,35942219000,475500,476000,476000,475500,29
|
|
20230628,133400,35928421500,476000,476500,476500,475500,594
|
|
20230628,133300,35645497500,477000,475500,477000,475500,499
|
|
20230628,133200,35407791000,475500,475000,476500,475000,789
|
|
20230628,133100,35032448000,475000,475000,475500,475000,129
|
|
20230628,133000,34971161500,475000,475000,475500,475000,139
|
|
20230628,132900,34905135000,475000,475000,475500,475000,56
|
|
20230628,132800,34878534000,475000,475000,475000,475000,36
|
|
20230628,132700,34861434000,475500,475500,475500,475000,287
|
|
20230628,132600,34725020500,475500,475500,476000,475500,69
|
|
20230628,132500,34692204000,475500,476000,476000,475500,54
|
|
20230628,132400,34666526500,476000,476500,477000,475500,137
|
|
20230628,132300,34601290000,476500,475000,477000,475000,844
|
|
20230628,132200,34199566500,475000,475000,475000,475000,61
|
|
20230628,132100,34170591500,475000,475500,475500,475000,456
|
|
20230628,132000,33953773500,475500,474500,476000,474500,904
|
|
20230628,131900,33524076000,474500,475000,475000,474500,121
|
|
20230628,131800,33466619000,475000,475000,475500,475000,168
|
|
20230628,131700,33386818500,475000,475000,475500,475000,45
|
|
20230628,131600,33365443000,475000,475000,475500,475000,57
|
|
20230628,131500,33338367000,475000,475000,475500,475000,25
|
|
20230628,131400,33326489000,475000,475500,475500,475000,53
|
|
20230628,131300,33301313000,475000,475000,475500,475000,81
|
|
20230628,131200,33262837500,475000,475500,476500,475000,2111
|
|
20230628,131100,32259236000,475500,475000,475500,475000,856
|
|
20230628,131000,31852473000,474500,474000,475000,474000,447
|
|
20230628,130900,31640373500,474500,474000,475000,474000,233
|
|
20230628,130800,31529812000,474000,474500,474500,474000,282
|
|
20230628,130700,31396019000,474500,474500,475000,474000,999
|
|
20230628,130600,30922187500,474500,474500,475000,474500,66
|
|
20230628,130500,30890870000,474500,475000,475000,474500,141
|
|
20230628,130400,30823947000,475000,475000,475000,475000,154
|
|
20230628,130300,30750797000,475000,475000,475000,475000,65
|
|
20230628,130200,30719922000,475000,475000,475500,475000,64
|
|
20230628,130100,30689519000,475000,474500,475500,474500,101
|
|
20230628,130000,30641550000,474500,475000,475500,474500,194
|
|
20230628,125900,30549400500,475000,474000,475000,474000,276
|
|
20230628,125800,30418347000,474000,473500,474500,473000,877
|
|
20230628,125700,30002877000,473000,473000,473500,473000,212
|
|
20230628,125600,29902500500,473000,473000,473500,473000,52
|
|
20230628,125500,29877899500,473000,472500,473500,472500,50
|
|
20230628,125400,29854249500,473000,473000,473500,472500,364
|
|
20230628,125300,29682052000,473000,472500,473500,472500,317
|
|
20230628,125200,29532107000,472500,472000,473000,472000,292
|
|
20230628,125100,29394144000,472000,472000,472500,472000,95
|
|
20230628,125000,29349303500,472000,472000,472500,472000,100
|
|
20230628,124900,29302100000,472000,472500,472500,472000,310
|
|
20230628,124800,29155644500,472500,472500,472500,472500,101
|
|
20230628,124700,29107922000,472500,472500,472500,472500,57
|
|
20230628,124600,29080989500,472500,472000,472500,472000,327
|
|
20230628,124500,28926572500,472000,472000,472000,471500,141
|
|
20230628,124400,28860038000,472500,472000,472500,471500,80
|
|
20230628,124300,28822280000,472000,471500,472000,471500,523
|
|
20230628,124200,28575454000,471500,471500,471500,471500,201
|
|
20230628,124100,28480682500,471500,471500,471500,471000,909
|
|
20230628,124000,28052165500,471500,471500,472000,471000,609
|
|
20230628,123900,27765049500,471500,472000,472000,471500,218
|
|
20230628,123800,27662250500,471500,472000,472500,471500,1158
|
|
20230628,123700,27115824000,472000,472000,472500,472000,70
|
|
20230628,123600,27082783000,472000,472000,472500,472000,189
|
|
20230628,123500,26993537500,472000,472000,472500,472000,126
|
|
20230628,123400,26934060500,472000,472000,472500,472000,178
|
|
20230628,123300,26850039000,472000,472000,472500,472000,145
|
|
20230628,123200,26781598000,472500,472500,472500,472000,354
|
|
20230628,123100,26614378500,472500,472500,473000,472500,111
|
|
20230628,123000,26561927000,473000,472500,473000,472500,39
|
|
20230628,122900,26543492000,472500,472500,473000,472500,116
|
|
20230628,122800,26488680000,472500,473000,473000,472500,8
|
|
20230628,122700,26484898500,472500,472500,473000,472500,80
|
|
20230628,122600,26447098000,472500,472000,473000,472000,162
|
|
20230628,122500,26370551000,472000,472000,472500,472000,753
|
|
20230628,122400,26014891500,472000,472000,472500,472000,186
|
|
20230628,122300,25927064500,472000,472500,472500,472000,695
|
|
20230628,122200,25598773000,472500,472500,473000,472500,190
|
|
20230628,122100,25508994500,472500,472500,472500,472500,219
|
|
20230628,122000,25405517000,473000,472500,473000,472500,129
|
|
20230628,121900,25344550000,472500,472500,473000,472500,859
|
|
20230628,121800,24938671500,472500,473000,473500,472500,1137
|
|
20230628,121700,24401010500,473000,473000,473500,473000,135
|
|
20230628,121600,24337151000,473000,473500,474000,473000,395
|
|
20230628,121500,24150129000,473500,474000,474000,473500,39
|
|
20230628,121400,24131655000,473500,473500,474000,473500,246
|
|
20230628,121300,24015165500,473500,473500,474000,473500,48
|
|
20230628,121200,23992436000,473500,473500,474000,473500,40
|
|
20230628,121100,23973495000,473500,473500,474000,473500,43
|
|
20230628,121000,23953130000,473500,474000,474000,473500,23
|
|
20230628,120900,23942239000,473500,473500,473500,473000,404
|
|
20230628,120800,23750964500,473500,473000,473500,473000,42
|
|
20230628,120700,23731088000,473500,473000,473500,473000,95
|
|
20230628,120600,23686149000,473500,473000,473500,473000,71
|
|
20230628,120500,23652545500,473500,473500,473500,473000,56
|
|
20230628,120400,23626044000,473500,473500,473500,473000,121
|
|
20230628,120300,23568782000,473500,473500,473500,473000,423
|
|
20230628,120200,23368504000,473500,473000,473500,473000,123
|
|
20230628,120100,23310313000,473000,473500,473500,473000,39
|
|
20230628,120000,23291858000,473000,473500,473500,473000,169
|
|
20230628,115900,23211865000,473500,473500,474000,473500,61
|
|
20230628,115800,23182980000,473500,473500,474000,473500,125
|
|
20230628,115700,23123791500,473500,473500,474000,473500,25
|
|
20230628,115600,23111953000,473500,473500,474000,473500,51
|
|
20230628,115500,23087804000,473500,473000,473500,473000,72
|
|
20230628,115400,23053716000,473000,473000,474000,473000,465
|
|
20230628,115300,22833552000,473000,473500,473500,473000,37
|
|
20230628,115200,22816047500,473000,473000,473500,473000,81
|
|
20230628,115100,22777712500,473000,473500,473500,473000,51
|
|
20230628,115000,22753580500,473000,473000,473500,473000,92
|
|
20230628,114900,22710043500,473500,474000,474000,473500,206
|
|
20230628,114800,22612502000,473500,473500,474000,473500,125
|
|
20230628,114700,22553298500,473500,473500,473500,473500,148
|
|
20230628,114600,22483220500,473500,474000,474000,473500,144
|
|
20230628,114500,22415034000,473500,473500,474000,473500,99
|
|
20230628,114400,22368132500,473500,473500,474000,473500,80
|
|
20230628,114300,22330245000,473500,473500,474000,473500,24
|
|
20230628,114200,22318879500,473500,474000,474000,473500,144
|
|
20230628,114100,22250684500,473500,474000,474000,473500,190
|
|
20230628,114000,22160716500,473500,473500,474000,473500,82
|
|
20230628,113900,22121884500,473500,473500,473500,473000,239
|
|
20230628,113800,22008724000,473500,473500,474000,473500,127
|
|
20230628,113700,21948588500,473500,473500,474000,473500,55
|
|
20230628,113600,21922541000,473500,473500,474000,473500,30
|
|
20230628,113500,21908333500,474000,473500,474000,473500,60
|
|
20230628,113400,21879916500,474000,474000,474000,473500,46
|
|
20230628,113300,21858117500,473500,473500,474000,473500,73
|
|
20230628,113200,21823537000,474000,474000,474500,473500,256
|
|
20230628,113100,21702163000,474500,473500,474500,473000,330
|
|
20230628,113000,21545844500,473500,473500,473500,473500,56
|
|
20230628,112900,21519328500,473500,474000,474000,473500,94
|
|
20230628,112800,21474817000,473500,473500,474000,473500,44
|
|
20230628,112700,21453976500,473500,473500,473500,473500,47
|
|
20230628,112600,21431722000,473500,473500,473500,473500,44
|
|
20230628,112500,21410888000,473500,474000,474000,473500,125
|
|
20230628,112400,21351648500,474000,474000,474000,473000,252
|
|
20230628,112300,21232264500,473500,474000,474000,473500,243
|
|
20230628,112200,21117200500,474000,473500,474000,473500,77
|
|
20230628,112100,21080733500,473500,473500,474000,473500,30
|
|
20230628,112000,21066526500,473500,474000,474000,473500,364
|
|
20230628,111900,20894124000,474000,473500,474000,473500,186
|
|
20230628,111800,20805983500,473500,473500,473500,473000,145
|
|
20230628,111700,20737334000,473500,473500,473500,473500,151
|
|
20230628,111600,20665835500,473500,473500,474000,473500,71
|
|
20230628,111500,20632216000,473500,474000,474000,473000,271
|
|
20230628,111400,20503899500,473500,473500,474000,473500,55
|
|
20230628,111300,20477856000,473500,473500,474000,473500,461
|
|
20230628,111200,20259466000,473000,473500,474000,473000,139
|
|
20230628,111100,20193656000,473500,473500,474000,473500,168
|
|
20230628,111000,20114107000,473500,474000,474000,473500,85
|
|
20230628,110900,20073856000,473500,474000,474000,473500,60
|
|
20230628,110800,20045442500,473500,474000,474000,473500,106
|
|
20230628,110700,19995212000,474000,473500,474000,473500,196
|
|
20230628,110600,19902310000,473500,474000,474000,473500,70
|
|
20230628,110500,19869148000,474000,474000,474000,474000,70
|
|
20230628,110400,19835968000,474000,474500,474500,474000,89
|
|
20230628,110300,19793780000,474000,474500,474500,474000,102
|
|
20230628,110200,19745430000,474000,473000,474500,473000,513
|
|
20230628,110100,19502381500,473000,473000,473500,473000,35
|
|
20230628,110000,19485823000,473000,473500,474000,473000,192
|
|
20230628,105900,19394928500,473500,473000,473500,473000,257
|
|
20230628,105800,19273280500,473000,473500,473500,473000,117
|
|
20230628,105700,19217938000,473000,473000,473500,472500,508
|
|
20230628,105600,18977520000,473000,473000,473000,472500,129
|
|
20230628,105500,18916509000,473000,473000,473500,472500,750
|
|
20230628,105400,18561758000,473500,473000,473500,473000,328
|
|
20230628,105300,18406609000,473000,474000,474000,473000,887
|
|
20230628,105200,17986716000,473500,474000,474500,473500,949
|
|
20230628,105100,17537039500,474000,474000,474500,474000,159
|
|
20230628,105000,17461640000,474000,474000,474500,474000,201
|
|
20230628,104900,17366346500,474000,474500,475000,474000,356
|
|
20230628,104800,17197427000,474500,474500,475000,474500,296
|
|
20230628,104700,17056942500,474500,475000,475500,474500,811
|
|
20230628,104600,16671736000,475000,475500,475500,475000,132
|
|
20230628,104500,16609027000,475000,475000,475500,475000,318
|
|
20230628,104400,16457972000,475500,475000,475500,475000,71
|
|
20230628,104300,16424231500,475500,475000,475500,475000,236
|
|
20230628,104200,16312076500,475000,475500,475500,475000,531
|
|
20230628,104100,16059697500,475500,475000,475500,475000,365
|
|
20230628,104000,15886156500,475000,475500,475500,475000,102
|
|
20230628,103900,15837685500,475000,475000,475500,475000,376
|
|
20230628,103800,15658974500,475000,475000,475500,475000,130
|
|
20230628,103700,15597186000,475000,475500,475500,475000,156
|
|
20230628,103600,15523040500,475500,475500,476000,475500,373
|
|
20230628,103500,15345676000,475500,475500,476000,475500,57
|
|
20230628,103400,15318562000,475500,476000,476500,475500,206
|
|
20230628,103300,15220508000,476000,476000,476500,476000,126
|
|
20230628,103200,15160531500,476000,476000,476500,476000,145
|
|
20230628,103100,15091495000,476000,476000,476500,476000,52
|
|
20230628,103000,15066742500,476000,475500,476500,475500,404
|
|
20230628,102900,14874369500,475500,476000,476000,475000,1032
|
|
20230628,102800,14383598000,476000,476000,476000,475500,145
|
|
20230628,102700,14314581500,476000,476000,476500,476000,198
|
|
20230628,102600,14220330500,476000,476000,476500,476000,189
|
|
20230628,102500,14130364500,476000,475500,476500,475500,346
|
|
20230628,102400,13965661000,476000,475500,476000,475500,233
|
|
20230628,102300,13854796000,475500,475500,476000,475500,76
|
|
20230628,102200,13818641500,475500,475500,476000,475500,69
|
|
20230628,102100,13785819000,475500,476000,476000,475500,316
|
|
20230628,102000,13635455500,475500,475500,476000,475500,158
|
|
20230628,101900,13560314000,475500,475500,476000,475500,225
|
|
20230628,101800,13453286500,476000,476500,476500,475500,274
|
|
20230628,101700,13322867500,476000,476000,476500,476000,254
|
|
20230628,101600,13201963000,476000,476500,476500,476000,141
|
|
20230628,101500,13134824500,476500,476000,476500,476000,534
|
|
20230628,101400,12880508000,476000,476500,476500,476000,284
|
|
20230628,101300,12745192000,476500,476500,477000,476500,685
|
|
20230628,101200,12418718500,477000,477000,477000,476500,150
|
|
20230628,101100,12347215000,477000,477000,477000,476500,231
|
|
20230628,101000,12237033000,477000,477500,477500,476500,561
|
|
20230628,100900,11969434500,477000,478000,478500,477000,1252
|
|
20230628,100800,11371496000,478000,478500,478500,478000,116
|
|
20230628,100700,11316038500,478000,479500,479500,478000,2596
|
|
20230628,100600,10072860000,479000,479000,479500,479000,136
|
|
20230628,100500,10007701500,479000,479500,479500,479000,150
|
|
20230628,100400,9935818500,479500,479000,479500,479000,79
|
|
20230628,100300,9897958000,479000,479000,479500,479000,75
|
|
20230628,100200,9862009500,479500,479500,479500,479000,79
|
|
20230628,100100,9824134000,480000,479500,480000,479500,134
|
|
20230628,100000,9759879000,479500,479500,480000,479000,106
|
|
20230628,095900,9709060000,479500,479500,479500,479000,160
|
|
20230628,095800,9632341500,479500,479500,479500,479000,333
|
|
20230628,095700,9472680000,479500,479500,479500,479000,83
|
|
20230628,095600,9432900000,479500,479500,480000,479000,199
|
|
20230628,095500,9337486000,479500,479000,480000,479000,240
|
|
20230628,095400,9222417000,479500,479000,479500,479000,62
|
|
20230628,095300,9192696500,479500,479500,480000,479500,371
|
|
20230628,095200,9014801000,480000,480000,480000,479500,178
|
|
20230628,095100,8929425000,480000,479500,480000,479500,89
|
|
20230628,095000,8886734000,479500,479500,480000,479500,98
|
|
20230628,094900,8839735500,479500,479500,480000,479500,100
|
|
20230628,094800,8791780500,479500,479500,480000,479500,115
|
|
20230628,094700,8736621000,479500,479000,480000,479000,488
|
|
20230628,094600,8502614500,479500,479000,479500,479000,182
|
|
20230628,094500,8415395500,479500,480500,480500,479000,1923
|
|
20230628,094400,7492714000,480500,480000,480500,480000,95
|
|
20230628,094300,7447099000,480000,480000,480500,480000,115
|
|
20230628,094200,7391871500,480000,480000,480500,480000,154
|
|
20230628,094100,7317899500,480000,480500,481000,480000,430
|
|
20230628,094000,7111288500,481000,481000,481500,480500,1103
|
|
20230628,093900,6580756500,480500,481000,481000,480500,192
|
|
20230628,093800,6488441500,481000,481000,481500,481000,128
|
|
20230628,093700,6426869500,481500,481000,481500,481000,91
|
|
20230628,093600,6383096000,481500,481000,481500,481000,81
|
|
20230628,093500,6344126500,481000,481000,481500,481000,62
|
|
20230628,093400,6314301500,481000,481000,481000,481000,61
|
|
20230628,093300,6284960500,481500,481000,481500,481000,111
|
|
20230628,093200,6231565500,481000,481500,481500,481000,23
|
|
20230628,093100,6220498000,481500,481500,482000,481000,256
|
|
20230628,093000,6097243500,481500,482000,482000,481500,80
|
|
20230628,092900,6058701500,482000,482500,483000,482000,544
|
|
20230628,092800,5796424500,482500,480500,482500,480500,995
|
|
20230628,092700,5317733500,481000,480500,481000,480500,83
|
|
20230628,092600,5277848000,480500,480500,481000,480500,261
|
|
20230628,092500,5152378000,480500,480500,481000,480500,72
|
|
20230628,092400,5117771500,480500,480500,481000,480000,217
|
|
20230628,092300,5013509500,480500,480000,480500,480000,305
|
|
20230628,092200,4867000500,480500,480500,480500,480000,358
|
|
20230628,092100,4695021500,480500,481000,481000,480000,518
|
|
20230628,092000,4446084500,481000,482500,482500,480500,1384
|
|
20230628,091900,3779536500,482500,482000,482500,482000,182
|
|
20230628,091800,3691744000,482000,483000,483000,482000,591
|
|
20230628,091700,3406617500,482500,482500,483000,482000,267
|
|
20230628,091600,3277825500,482500,482500,483000,482500,260
|
|
20230628,091500,3152372000,482500,482500,483000,482500,47
|
|
20230628,091400,3129693500,482500,482500,482500,482000,259
|
|
20230628,091300,3004736000,483000,483000,483000,482500,168
|
|
20230628,091200,2923669000,482500,483500,483500,482500,238
|
|
20230628,091100,2808714500,483500,484000,484000,483500,231
|
|
20230628,091000,2697011000,483500,484000,484500,483500,206
|
|
20230628,090900,2597327500,484000,485000,485000,484000,331
|
|
20230628,090800,2436881000,485000,485500,485500,485000,68
|
|
20230628,090700,2403881000,485500,485000,485500,485000,219
|
|
20230628,090600,2297587500,485500,486000,486000,485000,329
|
|
20230628,090500,2137804000,486000,486500,486500,486000,206
|
|
20230628,090400,2037674000,486500,485500,487500,485500,1208
|
|
20230628,090300,1450018500,485500,486000,486500,485500,203
|
|
20230628,090200,1351372500,486500,487000,487500,486000,406
|
|
20230628,090100,1153721500,487000,486000,487500,486000,781
|
|
20230628,090000,773510500,486000,486000,486000,484500,1552
|