598 lines
34 KiB
CSV
598 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230620,185500,37445108000,292000,292000,292000,292000,3790
|
|
20230620,185400,37445108000,292000,292000,292000,292000,0
|
|
20230620,185300,37445108000,292000,292000,292000,292000,0
|
|
20230620,185200,37445108000,292000,292000,292000,292000,0
|
|
20230620,185100,37445108000,292000,292000,292000,292000,0
|
|
20230620,185000,37445108000,292000,292000,292000,292000,0
|
|
20230620,184900,37445108000,292000,292000,292000,292000,0
|
|
20230620,184800,37445108000,292000,292000,292000,292000,0
|
|
20230620,184700,37445108000,292000,292000,292000,292000,0
|
|
20230620,184600,37445108000,292000,292000,292000,292000,0
|
|
20230620,184500,37445108000,292000,292000,292000,292000,0
|
|
20230620,184400,37445108000,292000,292000,292000,292000,0
|
|
20230620,184300,37445108000,292000,292000,292000,292000,0
|
|
20230620,184200,37445108000,292000,292000,292000,292000,0
|
|
20230620,184100,37445108000,292000,292000,292000,292000,0
|
|
20230620,184000,37445108000,292000,292000,292000,292000,0
|
|
20230620,183900,37445108000,292000,292000,292000,292000,0
|
|
20230620,183800,37445108000,292000,292000,292000,292000,0
|
|
20230620,183700,37445108000,292000,292000,292000,292000,0
|
|
20230620,183600,37445108000,292000,292000,292000,292000,0
|
|
20230620,183500,37445108000,292000,292000,292000,292000,0
|
|
20230620,183400,37445108000,292000,292000,292000,292000,0
|
|
20230620,183300,37445108000,292000,292000,292000,292000,0
|
|
20230620,183200,37445108000,292000,292000,292000,292000,0
|
|
20230620,183100,37445108000,292000,292000,292000,292000,0
|
|
20230620,183000,37445108000,292000,292000,292000,292000,0
|
|
20230620,182900,37445108000,292000,292000,292000,292000,0
|
|
20230620,182800,37445108000,292000,292000,292000,292000,0
|
|
20230620,182700,37445108000,292000,292000,292000,292000,0
|
|
20230620,182600,37445108000,292000,292000,292000,292000,0
|
|
20230620,182500,37445108000,292000,292000,292000,292000,3790
|
|
20230620,182400,37445108000,292000,292000,292000,292000,0
|
|
20230620,182300,37445108000,292000,292000,292000,292000,0
|
|
20230620,182200,37445108000,292000,292000,292000,292000,0
|
|
20230620,182100,37445108000,292000,292000,292000,292000,0
|
|
20230620,182000,37445108000,292000,292000,292000,292000,0
|
|
20230620,181900,37445108000,292000,292000,292000,292000,0
|
|
20230620,181800,37445108000,292000,292000,292000,292000,0
|
|
20230620,181700,37445108000,292000,292000,292000,292000,0
|
|
20230620,181600,37445108000,292000,292000,292000,292000,0
|
|
20230620,181500,37445108000,292000,292000,292000,292000,0
|
|
20230620,181400,37445108000,292000,292000,292000,292000,0
|
|
20230620,181300,37445108000,292000,292000,292000,292000,0
|
|
20230620,181200,37445108000,292000,292000,292000,292000,0
|
|
20230620,181100,37445108000,292000,292000,292000,292000,0
|
|
20230620,181000,37445108000,292000,292000,292000,292000,0
|
|
20230620,180900,37445108000,292000,292000,292000,292000,0
|
|
20230620,180800,37445108000,292000,292000,292000,292000,0
|
|
20230620,180700,37445108000,292000,292000,292000,292000,0
|
|
20230620,180600,37445108000,292000,292000,292000,292000,0
|
|
20230620,180500,37445108000,292000,292000,292000,292000,0
|
|
20230620,180400,37445108000,292000,292000,292000,292000,0
|
|
20230620,180300,37445108000,292000,292000,292000,292000,0
|
|
20230620,180200,37445108000,292000,292000,292000,292000,0
|
|
20230620,180100,37445108000,292000,292000,292000,292000,0
|
|
20230620,180000,37445108000,292000,292000,292000,292000,0
|
|
20230620,175900,37445108000,292000,292000,292000,292000,0
|
|
20230620,175800,37445108000,292000,292000,292000,292000,0
|
|
20230620,175700,37445108000,292000,292000,292000,292000,0
|
|
20230620,175600,37445108000,292000,292000,292000,292000,0
|
|
20230620,175500,37445108000,292000,292000,292000,292000,3790
|
|
20230620,175400,37445108000,292000,292000,292000,292000,0
|
|
20230620,175300,37445108000,292000,292000,292000,292000,0
|
|
20230620,175200,37445108000,292000,292000,292000,292000,0
|
|
20230620,175100,37445108000,292000,292000,292000,292000,0
|
|
20230620,175000,37445108000,292000,292000,292000,292000,0
|
|
20230620,174900,37445108000,292000,292000,292000,292000,0
|
|
20230620,174800,37445108000,292000,292000,292000,292000,0
|
|
20230620,174700,37445108000,292000,292000,292000,292000,0
|
|
20230620,174600,37445108000,292000,292000,292000,292000,0
|
|
20230620,174500,37445108000,292000,292000,292000,292000,0
|
|
20230620,174400,37445108000,292000,292000,292000,292000,0
|
|
20230620,174300,37445108000,292000,292000,292000,292000,0
|
|
20230620,174200,37445108000,292000,292000,292000,292000,0
|
|
20230620,174100,37445108000,292000,292000,292000,292000,0
|
|
20230620,174000,37445108000,292000,292000,292000,292000,0
|
|
20230620,173900,37445108000,292000,292000,292000,292000,0
|
|
20230620,173800,37445108000,292000,292000,292000,292000,0
|
|
20230620,173700,37445108000,292000,292000,292000,292000,0
|
|
20230620,173600,37445108000,292000,292000,292000,292000,0
|
|
20230620,173500,37445108000,292000,292000,292000,292000,0
|
|
20230620,173400,37445108000,292000,292000,292000,292000,0
|
|
20230620,173300,37445108000,292000,292000,292000,292000,0
|
|
20230620,173200,37445108000,292000,292000,292000,292000,0
|
|
20230620,173100,37445108000,292000,292000,292000,292000,0
|
|
20230620,173000,37445108000,292000,292000,292000,292000,0
|
|
20230620,172900,37445108000,292000,292000,292000,292000,0
|
|
20230620,172800,37445108000,292000,292000,292000,292000,0
|
|
20230620,172700,37445108000,292000,292000,292000,292000,0
|
|
20230620,172600,37445108000,292000,292000,292000,292000,0
|
|
20230620,172500,37445108000,292000,292000,292000,292000,3790
|
|
20230620,172400,37445108000,292000,292000,292000,292000,0
|
|
20230620,172300,37445108000,292000,292000,292000,292000,0
|
|
20230620,172200,37445108000,292000,292000,292000,292000,0
|
|
20230620,172100,37445108000,292000,292000,292000,292000,0
|
|
20230620,172000,37445108000,292000,292000,292000,292000,0
|
|
20230620,171900,37445108000,292000,292000,292000,292000,0
|
|
20230620,171800,37445108000,292000,292000,292000,292000,0
|
|
20230620,171700,37445108000,292000,292000,292000,292000,0
|
|
20230620,171600,37445108000,292000,292000,292000,292000,0
|
|
20230620,171500,37445108000,292000,292000,292000,292000,0
|
|
20230620,171400,37445108000,292000,292000,292000,292000,0
|
|
20230620,171300,37445108000,292000,292000,292000,292000,0
|
|
20230620,171200,37445108000,292000,292000,292000,292000,0
|
|
20230620,171100,37445108000,292000,292000,292000,292000,0
|
|
20230620,171000,37445108000,292000,292000,292000,292000,0
|
|
20230620,170900,37445108000,292000,292000,292000,292000,0
|
|
20230620,170800,37445108000,292000,292000,292000,292000,0
|
|
20230620,170700,37445108000,292000,292000,292000,292000,0
|
|
20230620,170600,37445108000,292000,292000,292000,292000,0
|
|
20230620,170500,37445108000,292000,292000,292000,292000,0
|
|
20230620,170400,37445108000,292000,292000,292000,292000,0
|
|
20230620,170300,37445108000,292000,292000,292000,292000,0
|
|
20230620,170200,37445108000,292000,292000,292000,292000,0
|
|
20230620,170100,37445108000,292000,292000,292000,292000,0
|
|
20230620,170000,37445108000,292000,292000,292000,292000,0
|
|
20230620,165900,37445108000,292000,292000,292000,292000,0
|
|
20230620,165800,37445108000,292000,292000,292000,292000,0
|
|
20230620,165700,37445108000,292000,292000,292000,292000,0
|
|
20230620,165600,37445108000,292000,292000,292000,292000,0
|
|
20230620,165500,37445108000,292000,292000,292000,292000,3790
|
|
20230620,165400,37445108000,292000,292000,292000,292000,0
|
|
20230620,165300,37445108000,292000,292000,292000,292000,0
|
|
20230620,165200,37445108000,292000,292000,292000,292000,0
|
|
20230620,165100,37445108000,292000,292000,292000,292000,0
|
|
20230620,165000,37445108000,292000,292000,292000,292000,0
|
|
20230620,164900,37445108000,292000,292000,292000,292000,0
|
|
20230620,164800,37445108000,292000,292000,292000,292000,0
|
|
20230620,164700,37445108000,292000,292000,292000,292000,0
|
|
20230620,164600,37445108000,292000,292000,292000,292000,0
|
|
20230620,164500,37445108000,292000,292000,292000,292000,0
|
|
20230620,164400,37445108000,292000,292000,292000,292000,0
|
|
20230620,164300,37445108000,292000,292000,292000,292000,0
|
|
20230620,164200,37445108000,292000,292000,292000,292000,0
|
|
20230620,164100,37445108000,292000,292000,292000,292000,0
|
|
20230620,164000,37445108000,292000,292000,292000,292000,0
|
|
20230620,163900,37445108000,292000,292000,292000,292000,0
|
|
20230620,163800,37445108000,292000,292000,292000,292000,0
|
|
20230620,163700,37445108000,292000,292000,292000,292000,0
|
|
20230620,163600,37445108000,292000,292000,292000,292000,0
|
|
20230620,163500,37445108000,292000,292000,292000,292000,0
|
|
20230620,163400,37445108000,292000,292000,292000,292000,0
|
|
20230620,163300,37445108000,292000,292000,292000,292000,0
|
|
20230620,163200,37445108000,292000,292000,292000,292000,0
|
|
20230620,163100,37445108000,292000,292000,292000,292000,0
|
|
20230620,163000,37445108000,292000,292000,292000,292000,0
|
|
20230620,162900,37445108000,292000,292000,292000,292000,0
|
|
20230620,162800,37445108000,292000,292000,292000,292000,0
|
|
20230620,162700,37445108000,292000,292000,292000,292000,0
|
|
20230620,162600,37445108000,292000,292000,292000,292000,0
|
|
20230620,162500,37445108000,292000,292000,292000,292000,3790
|
|
20230620,162400,37445108000,292000,292000,292000,292000,0
|
|
20230620,162300,37445108000,292000,292000,292000,292000,0
|
|
20230620,162200,37445108000,292000,292000,292000,292000,0
|
|
20230620,162100,37445108000,292000,292000,292000,292000,0
|
|
20230620,162000,37445108000,292000,292000,292000,292000,0
|
|
20230620,161900,37445108000,292000,292000,292000,292000,0
|
|
20230620,161800,37445108000,292000,292000,292000,292000,0
|
|
20230620,161700,37445108000,292000,292000,292000,292000,0
|
|
20230620,161600,37445108000,292000,292000,292000,292000,0
|
|
20230620,161500,37445108000,292000,292000,292000,292000,0
|
|
20230620,161400,37445108000,292000,292000,292000,292000,0
|
|
20230620,161300,37445108000,292000,292000,292000,292000,0
|
|
20230620,161200,37445108000,292000,292000,292000,292000,0
|
|
20230620,161100,37445108000,292000,292000,292000,292000,0
|
|
20230620,161000,37445108000,292000,292000,292000,292000,0
|
|
20230620,160900,37445108000,292000,292000,292000,292000,0
|
|
20230620,160800,37445108000,292000,292000,292000,292000,0
|
|
20230620,160700,37445108000,292000,292000,292000,292000,0
|
|
20230620,160600,37445108000,292000,292000,292000,292000,0
|
|
20230620,160500,37445108000,292000,292000,292000,292000,0
|
|
20230620,160400,37445108000,292000,292000,292000,292000,0
|
|
20230620,160300,37445108000,292000,292000,292000,292000,0
|
|
20230620,160200,37445108000,292000,292000,292000,292000,0
|
|
20230620,160100,37445108000,292000,292000,292000,292000,0
|
|
20230620,160000,37445108000,292000,292000,292000,292000,0
|
|
20230620,155900,37445108000,292000,292000,292000,292000,0
|
|
20230620,155800,37445108000,292000,292000,292000,292000,0
|
|
20230620,155700,37445108000,292000,292000,292000,292000,0
|
|
20230620,155600,37445108000,292000,292000,292000,292000,0
|
|
20230620,155500,37445108000,292000,292000,292000,292000,3790
|
|
20230620,155400,37445108000,292000,292000,292000,292000,0
|
|
20230620,155300,37445108000,292000,292000,292000,292000,0
|
|
20230620,155200,37445108000,292000,292000,292000,292000,0
|
|
20230620,155100,37445108000,292000,292000,292000,292000,0
|
|
20230620,155000,37445108000,292000,292000,292000,292000,0
|
|
20230620,154900,37445108000,292000,292000,292000,292000,0
|
|
20230620,154800,37445108000,292000,292000,292000,292000,0
|
|
20230620,154700,37445108000,292000,292000,292000,292000,0
|
|
20230620,154600,37445108000,292000,292000,292000,292000,0
|
|
20230620,154500,37445108000,292000,292000,292000,292000,0
|
|
20230620,154400,37445108000,292000,292000,292000,292000,0
|
|
20230620,154300,37445108000,292000,292000,292000,292000,0
|
|
20230620,154200,37445108000,292000,292000,292000,292000,0
|
|
20230620,154100,37445108000,292000,292000,292000,292000,0
|
|
20230620,154000,37445108000,292000,292000,292000,292000,0
|
|
20230620,153900,37445108000,292000,292000,292000,292000,0
|
|
20230620,153800,37445108000,292000,292000,292000,292000,0
|
|
20230620,153700,37445108000,292000,292000,292000,292000,0
|
|
20230620,153600,37445108000,292000,292000,292000,292000,0
|
|
20230620,153500,37445108000,292000,292000,292000,292000,0
|
|
20230620,153400,37445108000,292000,292000,292000,292000,0
|
|
20230620,153300,37445108000,292000,292000,292000,292000,0
|
|
20230620,153200,37445108000,292000,292000,292000,292000,0
|
|
20230620,153100,37445108000,292000,292000,292000,292000,0
|
|
20230620,153000,37445108000,292000,292000,292000,292000,3790
|
|
20230620,152900,36338428000,291500,291500,291500,291500,0
|
|
20230620,152800,36338428000,291500,291500,291500,291500,0
|
|
20230620,152700,36338428000,291500,291500,291500,291500,0
|
|
20230620,152600,36338428000,291500,291500,291500,291500,0
|
|
20230620,152500,36338428000,291500,291500,291500,291500,0
|
|
20230620,152400,36338428000,291500,291500,291500,291500,0
|
|
20230620,152300,36338428000,291500,291500,291500,291500,0
|
|
20230620,152200,36338428000,291500,291500,291500,291500,0
|
|
20230620,152100,36338428000,291500,291500,291500,291500,0
|
|
20230620,152000,36338428000,291500,291500,291500,291500,0
|
|
20230620,151900,36338428000,291500,291500,292000,291000,276
|
|
20230620,151800,36257927000,291500,291000,291500,291000,324
|
|
20230620,151700,36163538500,291000,291000,291500,291000,369
|
|
20230620,151600,36056128000,291000,291000,291500,291000,331
|
|
20230620,151500,35959755000,291000,291000,291500,291000,236
|
|
20230620,151400,35891028000,291500,291500,292000,291000,464
|
|
20230620,151300,35755838000,291500,291000,292000,291000,261
|
|
20230620,151200,35679766500,291000,291000,291500,291000,425
|
|
20230620,151100,35555970000,291000,291000,291500,291000,399
|
|
20230620,151000,35439746000,291500,291000,291500,291000,330
|
|
20230620,150900,35343664000,291000,291000,291500,291000,398
|
|
20230620,150800,35227815000,291000,291000,291500,291000,434
|
|
20230620,150700,35101455000,291000,291000,291500,291000,587
|
|
20230620,150600,34930560000,291500,291000,291500,291000,354
|
|
20230620,150500,34827491500,291000,291000,291500,291000,330
|
|
20230620,150400,34731423500,291500,291000,291500,291000,283
|
|
20230620,150300,34649042500,291500,291000,291500,291000,323
|
|
20230620,150200,34555011000,291000,291500,291500,291000,391
|
|
20230620,150100,34441203500,291500,291000,291500,290500,392
|
|
20230620,150000,34327207500,291000,291000,291500,291000,375
|
|
20230620,145900,34218069000,291000,291000,291500,291000,394
|
|
20230620,145800,34103380000,291000,291000,291500,291000,353
|
|
20230620,145700,34000640500,291000,291000,292000,291000,430
|
|
20230620,145600,33875444000,291000,291000,291500,291000,340
|
|
20230620,145500,33776479000,291000,291000,292000,291000,398
|
|
20230620,145400,33660533500,291000,291000,292000,291000,378
|
|
20230620,145300,33550448500,291500,291500,292000,291000,373
|
|
20230620,145200,33441832500,291500,291500,292000,291000,347
|
|
20230620,145100,33340750000,291500,291000,292000,291000,342
|
|
20230620,145000,33241147000,291000,291000,292500,291000,625
|
|
20230620,144900,33058904000,290500,291000,291500,290500,496
|
|
20230620,144800,32914577500,291000,291000,291500,291000,333
|
|
20230620,144700,32817654500,291500,291000,291500,291000,387
|
|
20230620,144600,32705023000,291000,291000,292000,291000,337
|
|
20230620,144500,32606898000,291000,291000,291500,290500,504
|
|
20230620,144400,32460224000,291000,291000,291500,291000,300
|
|
20230620,144300,32372902000,291000,291500,291500,291000,404
|
|
20230620,144200,32255317000,291000,291000,291500,291000,334
|
|
20230620,144100,32158111000,291500,291000,291500,291000,346
|
|
20230620,144000,32057394000,291000,291000,291500,291000,368
|
|
20230620,143900,31950282500,291500,291000,291500,290500,382
|
|
20230620,143800,31839124500,291000,291000,291500,291000,367
|
|
20230620,143700,31732284500,291000,290500,291500,290500,341
|
|
20230620,143600,31633053000,290500,291000,291500,290500,380
|
|
20230620,143500,31522567500,291000,290500,292000,290500,450
|
|
20230620,143400,31391667500,291000,291000,291500,291000,625
|
|
20230620,143300,31209765500,291000,291500,292000,291000,498
|
|
20230620,143200,31064630000,291500,291000,292500,291000,850
|
|
20230620,143100,30816814000,291000,291000,291500,291000,303
|
|
20230620,143000,30728633500,291000,291000,291500,291000,448
|
|
20230620,142900,30598242000,291000,291000,291500,291000,369
|
|
20230620,142800,30490819000,291000,291000,291500,291000,331
|
|
20230620,142700,30394474000,291000,290500,291500,290500,559
|
|
20230620,142600,30231764000,291000,291000,291000,290500,1010
|
|
20230620,142500,29937967500,291000,291000,291500,291000,367
|
|
20230620,142400,29831154500,291000,291000,291500,291000,273
|
|
20230620,142300,29751708000,291000,291000,291500,291000,341
|
|
20230620,142200,29652465000,291000,291000,291500,291000,483
|
|
20230620,142100,29511904500,291000,291000,291500,291000,423
|
|
20230620,142000,29388710000,291500,291000,291500,291000,221
|
|
20230620,141900,29324377000,291000,291500,292000,291000,339
|
|
20230620,141800,29225652500,291500,291000,291500,291000,530
|
|
20230620,141700,29071249500,291000,291000,291500,291000,680
|
|
20230620,141600,28873366000,291000,291000,291500,291000,225
|
|
20230620,141500,28807878500,291500,291000,291500,291000,490
|
|
20230620,141400,28665185000,291500,291000,291500,291000,283
|
|
20230620,141300,28582802500,291000,291000,291500,291000,497
|
|
20230620,141200,28438075000,291000,291000,291500,291000,356
|
|
20230620,141100,28334469500,291000,291000,291500,291000,355
|
|
20230620,141000,28231122500,291500,291500,291500,291000,416
|
|
20230620,140900,28110001500,291000,291500,292000,291000,654
|
|
20230620,140800,27919410000,291500,291500,292000,291500,311
|
|
20230620,140700,27828740000,291500,291500,292000,291500,293
|
|
20230620,140600,27743325000,291500,291500,292000,291500,238
|
|
20230620,140500,27673937000,291500,291500,292000,291500,270
|
|
20230620,140400,27595224000,291500,291500,292000,291500,326
|
|
20230620,140300,27500132500,291500,291500,292000,291500,296
|
|
20230620,140200,27413781500,291500,292000,292500,291500,269
|
|
20230620,140100,27335260000,292000,291500,292000,291500,814
|
|
20230620,140000,27097667500,292000,291500,292000,291500,304
|
|
20230620,135900,27009031000,291500,291500,292000,291500,525
|
|
20230620,135800,26855852000,291500,291500,292000,291500,317
|
|
20230620,135700,26763439000,291500,292000,292500,291500,1951
|
|
20230620,135600,26193963500,292500,292000,292500,292000,684
|
|
20230620,135500,25994231000,292000,292000,292500,292000,232
|
|
20230620,135400,25926477000,292000,292000,292500,292000,423
|
|
20230620,135300,25802932500,292000,292000,292500,292000,388
|
|
20230620,135200,25689606000,292000,292000,292500,292000,342
|
|
20230620,135100,25589736500,292000,292000,292500,292000,335
|
|
20230620,135000,25491880000,292000,292000,292500,292000,387
|
|
20230620,134900,25378868000,292000,292000,292500,292000,292
|
|
20230620,134800,25293598500,292000,292000,292500,292000,345
|
|
20230620,134700,25192853000,292000,292500,293000,292000,1857
|
|
20230620,134600,24649696000,292500,292500,293000,292500,326
|
|
20230620,134500,24554295000,293000,292500,293000,292500,414
|
|
20230620,134400,24433129500,292500,292500,293000,292500,305
|
|
20230620,134300,24343862000,292500,292500,293000,292500,648
|
|
20230620,134200,24154134000,292500,292500,293000,292500,302
|
|
20230620,134100,24065772000,293000,292500,293000,292500,298
|
|
20230620,134000,23978570000,293000,292500,293000,292500,394
|
|
20230620,133900,23863240500,292500,292500,293000,292500,485
|
|
20230620,133800,23721266500,292500,292500,293000,292500,358
|
|
20230620,133700,23616499500,292500,292500,293000,292500,274
|
|
20230620,133600,23536298500,292500,292500,293000,292500,171
|
|
20230620,133500,23486266500,292500,293000,293000,292500,284
|
|
20230620,133400,23403157000,292500,292500,293000,292500,217
|
|
20230620,133300,23339681000,292500,293000,293000,292500,650
|
|
20230620,133200,23149283500,293000,293000,293500,293000,1113
|
|
20230620,133100,22823170000,293000,293500,293500,293000,253
|
|
20230620,133000,22748999500,293000,293500,293500,293000,262
|
|
20230620,132900,22672203000,293000,293000,293500,293000,522
|
|
20230620,132800,22519242000,293500,293000,293500,293000,176
|
|
20230620,132700,22467662500,293000,293000,293500,293000,205
|
|
20230620,132600,22407588500,293000,293000,293500,293000,128
|
|
20230620,132500,22370066000,293000,293000,293500,293000,170
|
|
20230620,132400,22320248500,293000,293000,293500,293000,134
|
|
20230620,132300,22280972500,293000,293000,293500,293000,237
|
|
20230620,132200,22211497500,293000,293000,293500,293000,130
|
|
20230620,132100,22173391000,293000,293000,293500,293000,393
|
|
20230620,132000,22058123000,293000,293000,293500,293000,154
|
|
20230620,131900,22012987000,293000,293000,293500,293000,218
|
|
20230620,131800,21949098000,293000,293000,293500,293000,165
|
|
20230620,131700,21900738500,293000,293000,293500,293000,131
|
|
20230620,131600,21862333000,293000,293500,293500,293000,132
|
|
20230620,131500,21823655000,293000,293000,293500,293000,135
|
|
20230620,131400,21784075000,293500,293000,293500,293000,289
|
|
20230620,131300,21699319000,293000,293000,293500,293000,91
|
|
20230620,131200,21672649500,293000,293000,293500,293000,220
|
|
20230620,131100,21608139500,293000,293000,293500,293000,324
|
|
20230620,131000,21513130500,293000,293500,293500,293000,182
|
|
20230620,130900,21459790000,293000,293000,293500,293000,180
|
|
20230620,130800,21407007500,293000,293000,293500,293000,155
|
|
20230620,130700,21361581500,293500,293000,293500,293000,187
|
|
20230620,130600,21306759500,293000,293000,293500,293000,350
|
|
20230620,130500,21204084500,293500,293000,293500,293000,163
|
|
20230620,130400,21156310500,293000,293000,293500,293000,208
|
|
20230620,130300,21095328500,293000,293500,293500,293000,144
|
|
20230620,130200,21053109000,293500,293000,293500,293000,154
|
|
20230620,130100,21007972000,293000,293000,293500,293000,148
|
|
20230620,130000,20964591000,293000,293500,293500,293000,84
|
|
20230620,125900,20939969500,293000,294000,294000,293000,248
|
|
20230620,125800,20867198500,294000,293500,294000,293500,428
|
|
20230620,125700,20741477000,293500,294000,294000,293500,339
|
|
20230620,125600,20641974500,293500,294000,294000,293500,112
|
|
20230620,125500,20609098500,293500,293500,294000,293500,87
|
|
20230620,125400,20583551500,293500,293500,294000,293500,144
|
|
20230620,125300,20541282500,293500,294000,294000,293500,148
|
|
20230620,125200,20497830500,293500,293500,294000,293500,185
|
|
20230620,125100,20443489500,293500,294000,294000,293500,94
|
|
20230620,125000,20415896500,293500,293500,294000,293500,90
|
|
20230620,124900,20389477000,293500,293000,294500,293000,275
|
|
20230620,124800,20308741000,293000,292500,294500,292500,2403
|
|
20230620,124700,19604294500,292500,292500,293000,292500,192
|
|
20230620,124600,19548122000,292500,293000,293000,292500,134
|
|
20230620,124500,19508920500,292500,293000,293000,292500,303
|
|
20230620,124400,19420266000,292500,292500,293000,292500,209
|
|
20230620,124300,19359112000,292500,292500,293000,292500,117
|
|
20230620,124200,19324887000,292500,293000,293000,292500,110
|
|
20230620,124100,19292708500,292500,293000,293000,292500,175
|
|
20230620,124000,19241494000,292500,292500,293000,292500,101
|
|
20230620,123900,19211943500,292500,292500,293000,292500,125
|
|
20230620,123800,19175378000,292500,292500,293000,292500,149
|
|
20230620,123700,19131790000,293000,292500,293000,292500,125
|
|
20230620,123600,19095215000,293000,293000,293000,292500,129
|
|
20230620,123500,19057472500,293000,292500,293000,292500,145
|
|
20230620,123400,19015048500,292500,292500,293000,292500,138
|
|
20230620,123300,18974675000,292500,293000,293000,292500,88
|
|
20230620,123200,18948931000,293000,292500,293000,292500,193
|
|
20230620,123100,18892468000,292500,292500,293000,292500,164
|
|
20230620,123000,18844497500,292500,292500,293000,292500,205
|
|
20230620,122900,18784531500,292500,292500,293000,292500,78
|
|
20230620,122800,18761711000,292500,292500,293000,292500,266
|
|
20230620,122700,18683849500,292500,293000,293000,292500,311
|
|
20230620,122600,18592878000,292500,292500,293000,292500,199
|
|
20230620,122500,18534661500,293000,292500,293000,292500,139
|
|
20230620,122400,18493995500,292500,292500,293000,292500,110
|
|
20230620,122300,18461807000,292500,292500,293000,292500,141
|
|
20230620,122200,18420561000,292500,293000,293000,292500,116
|
|
20230620,122100,18386623000,293000,293000,293500,292500,1175
|
|
20230620,122000,18042383000,293500,293500,293500,293000,1103
|
|
20230620,121900,17718760000,293500,293500,294000,293500,187
|
|
20230620,121800,17663875000,294000,293500,294000,293500,272
|
|
20230620,121700,17583983000,293500,294500,294500,293500,3055
|
|
20230620,121600,16685918000,294000,294500,294500,294000,161
|
|
20230620,121500,16638577000,294500,294000,294500,294000,108
|
|
20230620,121400,16606822500,294000,294000,294500,294000,114
|
|
20230620,121300,16573302500,294000,294500,294500,294000,701
|
|
20230620,121200,16366867500,294500,294500,295000,294500,95
|
|
20230620,121100,16338888500,294500,295000,295000,294500,115
|
|
20230620,121000,16305016500,294500,295000,295000,294500,220
|
|
20230620,120900,16240223500,294500,295000,295000,294500,74
|
|
20230620,120800,16218423500,294500,294500,295000,294500,424
|
|
20230620,120700,16093508000,295000,294500,295000,294500,648
|
|
20230620,120600,15902667500,295000,294500,295000,294500,120
|
|
20230620,120500,15867320500,294500,295000,295000,294500,126
|
|
20230620,120400,15830205500,294500,294500,295000,294500,171
|
|
20230620,120300,15779840000,294500,294500,295000,294500,158
|
|
20230620,120200,15733295000,294500,294500,295000,294500,60
|
|
20230620,120100,15715619500,294500,294500,295000,294500,314
|
|
20230620,120000,15623144500,294500,294500,295000,294500,178
|
|
20230620,115900,15570701500,294500,294500,295000,294500,227
|
|
20230620,115800,15503842000,294500,295000,295500,294500,1447
|
|
20230620,115700,15076978500,295000,295000,295500,295000,105
|
|
20230620,115600,15046002500,295500,295500,295500,295000,194
|
|
20230620,115500,14988767500,295000,295500,295500,295000,121
|
|
20230620,115400,14953048000,295000,295000,295500,295000,113
|
|
20230620,115300,14919712500,295000,295000,295500,295000,169
|
|
20230620,115200,14869813000,295000,295000,295000,295000,103
|
|
20230620,115100,14839428000,295000,295000,295500,295000,115
|
|
20230620,115000,14805497500,295000,295000,295500,295000,383
|
|
20230620,114900,14692507000,295000,295000,295500,295000,82
|
|
20230620,114800,14668310000,295000,295000,295500,295000,113
|
|
20230620,114700,14634971500,295000,295000,295500,295000,91
|
|
20230620,114600,14608125500,295000,295000,295500,295000,249
|
|
20230620,114500,14534665500,295000,295000,295500,295000,194
|
|
20230620,114400,14477431500,295000,295500,295500,295000,62
|
|
20230620,114300,14459138000,295000,295000,295500,295000,94
|
|
20230620,114200,14431407500,295500,295000,295500,295000,106
|
|
20230620,114100,14400125000,295000,295000,295500,295000,136
|
|
20230620,114000,14360004000,295500,295000,295500,295000,142
|
|
20230620,113900,14318103500,295500,295500,295500,295000,143
|
|
20230620,113800,14275905500,295000,295000,295500,295000,338
|
|
20230620,113700,14176187500,295000,295000,295500,295000,118
|
|
20230620,113600,14141363500,295000,295500,295500,295000,89
|
|
20230620,113500,14115104500,295500,295000,295500,295000,126
|
|
20230620,113400,14077907000,295500,295500,295500,295000,159
|
|
20230620,113300,14030972000,295000,295000,295500,295000,177
|
|
20230620,113200,13978720500,295000,295500,295500,295000,262
|
|
20230620,113100,13901425500,295500,295500,295500,295000,122
|
|
20230620,113000,13865410500,295000,295000,295500,295000,279
|
|
20230620,112900,13783090000,295000,295500,295500,295000,97
|
|
20230620,112800,13754470000,295500,295000,295500,295000,416
|
|
20230620,112700,13631682500,295000,295500,295500,295000,146
|
|
20230620,112600,13588573500,295000,295000,295500,295000,173
|
|
20230620,112500,13537515000,295000,295000,295500,295000,170
|
|
20230620,112400,13487351000,295000,295000,295500,295000,139
|
|
20230620,112300,13446335000,295000,295000,295500,295000,204
|
|
20230620,112200,13386136000,295000,295000,295500,295000,535
|
|
20230620,112100,13228107500,295000,295000,295500,295000,133
|
|
20230620,112000,13188857000,295000,295000,295500,295000,244
|
|
20230620,111900,13116834000,295000,295000,295500,295000,295
|
|
20230620,111800,13029731000,295000,295000,295500,295000,149
|
|
20230620,111700,12985758500,295500,295500,296000,295000,1005
|
|
20230620,111600,12688813000,295500,295500,296000,295500,251
|
|
20230620,111500,12614640500,296000,296000,296000,295500,242
|
|
20230620,111400,12543111500,296000,295500,296000,295500,279
|
|
20230620,111300,12460662000,295500,295500,296000,295500,185
|
|
20230620,111200,12405987000,295500,295500,296000,295500,234
|
|
20230620,111100,12336835000,295500,296000,296000,295500,164
|
|
20230620,111000,12288357500,296000,295500,296000,295500,338
|
|
20230620,110900,12188429500,295500,295500,296000,295500,188
|
|
20230620,110800,12132858000,295500,296000,296000,295500,327
|
|
20230620,110700,12036202000,295500,295500,296000,295500,198
|
|
20230620,110600,11977691500,296000,295500,296000,295500,153
|
|
20230620,110500,11932473500,295500,295500,296000,295500,282
|
|
20230620,110400,11849114500,295500,295500,296000,295500,85
|
|
20230620,110300,11823992000,295500,296000,296000,295500,203
|
|
20230620,110200,11763977000,296000,295500,296000,295500,190
|
|
20230620,110100,11707799500,295500,295500,296000,295500,307
|
|
20230620,110000,11616985500,295500,296000,296500,295500,526
|
|
20230620,105900,11461407000,296000,296000,296500,296000,224
|
|
20230620,105800,11395090000,296000,296000,296500,296000,292
|
|
20230620,105700,11308656000,296000,296500,296500,296000,876
|
|
20230620,105600,11049334000,296000,297000,297500,296000,1972
|
|
20230620,105500,10464091500,297500,297000,297500,297000,175
|
|
20230620,105400,10412107500,297000,297000,297500,297000,169
|
|
20230620,105300,10361908000,297000,297000,297500,297000,139
|
|
20230620,105200,10320616000,297000,297000,297500,297000,252
|
|
20230620,105100,10245769500,297000,297000,297500,297000,119
|
|
20230620,105000,10210419000,297000,297000,297500,297000,278
|
|
20230620,104900,10127852000,297000,298000,298500,297000,2914
|
|
20230620,104800,9260817500,298000,298000,298500,298000,359
|
|
20230620,104700,9153833000,298000,298000,298500,298000,432
|
|
20230620,104600,9025096000,298000,298000,298500,298000,169
|
|
20230620,104500,8974723000,298000,298500,298500,298000,122
|
|
20230620,104400,8938358500,298000,298000,298500,298000,217
|
|
20230620,104300,8873686500,298000,298000,298500,298000,170
|
|
20230620,104200,8823026000,298000,298000,298500,298000,104
|
|
20230620,104100,8792030500,298500,298000,298500,298000,392
|
|
20230620,104000,8675208000,298500,298000,298500,298000,70
|
|
20230620,103900,8654344500,298000,298000,298500,298000,158
|
|
20230620,103800,8607243000,298000,298000,298500,298000,335
|
|
20230620,103700,8507407000,298000,298000,298500,298000,133
|
|
20230620,103600,8467768500,298000,298000,298500,298000,182
|
|
20230620,103500,8413531000,298000,298000,298500,298000,228
|
|
20230620,103400,8345578500,298000,298500,299000,298000,566
|
|
20230620,103300,8176635000,299000,298500,299000,298500,179
|
|
20230620,103200,8123181500,298500,298500,299000,298500,149
|
|
20230620,103100,8078699000,298500,298500,299000,298500,151
|
|
20230620,103000,8033621000,298500,299000,299000,298500,146
|
|
20230620,102900,7990025000,299000,298500,299000,298500,252
|
|
20230620,102800,7914799000,298500,298500,299000,298500,81
|
|
20230620,102700,7890613500,298500,298500,299000,298500,79
|
|
20230620,102600,7867006500,298500,299000,299500,298500,347
|
|
20230620,102500,7763254000,299000,299000,299500,299000,123
|
|
20230620,102400,7726475500,299000,299500,299500,299000,58
|
|
20230620,102300,7709107500,299000,299000,299500,299000,59
|
|
20230620,102200,7691465500,299500,299000,299500,299000,221
|
|
20230620,102100,7625379500,299000,299000,299000,299000,95
|
|
20230620,102000,7596974500,299000,299000,299000,298500,423
|
|
20230620,101900,7470566500,299000,299000,299000,298500,113
|
|
20230620,101800,7436782000,298500,299000,299000,298500,85
|
|
20230620,101700,7411384500,299000,298000,300000,297500,2084
|
|
20230620,101600,6790015500,298000,298000,298000,297500,207
|
|
20230620,101500,6728334500,298000,298000,298000,297500,253
|
|
20230620,101400,6652989500,298000,298000,298000,297500,37
|
|
20230620,101300,6641970500,298000,298000,298000,297500,266
|
|
20230620,101200,6562762500,298000,297500,298000,297500,145
|
|
20230620,101100,6519575000,298000,297500,298000,297500,243
|
|
20230620,101000,6447262000,298000,299000,299000,297500,1798
|
|
20230620,100900,5911051000,299000,299500,299500,298500,1918
|
|
20230620,100800,5337774000,299500,300000,300000,299000,4572
|
|
20230620,100700,3967128500,300500,300000,300500,300000,622
|
|
20230620,100600,3780523500,300500,300500,300500,300000,226
|
|
20230620,100500,3712645500,300500,300000,300500,300000,139
|
|
20230620,100400,3670889000,300500,300500,300500,300000,63
|
|
20230620,100300,3651980500,300500,300500,300500,300000,106
|
|
20230620,100200,3620136000,300000,300000,300500,300000,157
|
|
20230620,100100,3573013000,300500,300500,300500,300000,54
|
|
20230620,100000,3556809000,300500,300500,300500,300000,62
|
|
20230620,095900,3538201000,300000,300500,300500,300000,25
|
|
20230620,095800,3530692000,300000,300500,300500,300000,20
|
|
20230620,095700,3524683500,300000,300500,300500,300000,35
|
|
20230620,095600,3514174000,300000,300500,300500,300000,64
|
|
20230620,095500,3494948000,300500,300500,300500,300000,45
|
|
20230620,095400,3481431500,300500,300500,300500,300000,59
|
|
20230620,095300,3463706500,300500,300500,300500,300000,29
|
|
20230620,095200,3454995500,300500,300000,300500,300000,44
|
|
20230620,095100,3441787500,300000,300500,300500,300000,147
|
|
20230620,095000,3397674500,300000,300500,300500,300000,106
|
|
20230620,094900,3365862000,300500,300500,300500,300000,817
|
|
20230620,094800,3120422000,300500,301000,301500,300500,1990
|
|
20230620,094700,2521751500,301000,301500,301500,301000,30
|
|
20230620,094600,2512718500,301500,301500,301500,301000,151
|
|
20230620,094500,2467242000,301000,301500,301500,301000,105
|
|
20230620,094400,2435585000,301500,301500,301500,301000,56
|
|
20230620,094300,2418705500,301500,301500,301500,301000,42
|
|
20230620,094200,2406043000,301500,301500,301500,301500,88
|
|
20230620,094100,2379511000,301500,302000,302000,301500,44
|
|
20230620,094000,2366244000,301500,301500,301500,301000,198
|
|
20230620,093900,2306548500,301500,301500,301500,301000,21
|
|
20230620,093800,2300220000,301500,301500,301500,301500,93
|
|
20230620,093700,2272180500,301500,301500,301500,301000,43
|
|
20230620,093600,2259220000,301000,301500,301500,301000,20
|
|
20230620,093500,2253199500,301000,301500,301500,301000,6
|
|
20230620,093400,2251391500,301500,301500,301500,301000,70
|
|
20230620,093300,2230301000,301500,301500,301500,301000,147
|
|
20230620,093200,2185996500,301000,301500,301500,301000,24
|
|
20230620,093100,2178771000,301000,301500,301500,301000,97
|
|
20230620,093000,2149553000,301000,301500,301500,301000,189
|
|
20230620,092900,2092595500,301500,301500,301500,301000,327
|
|
20230620,092800,1994008000,301500,301000,301500,301000,4
|
|
20230620,092700,1992802500,301000,301500,301500,301000,39
|
|
20230620,092600,1981046000,301500,301500,301500,301000,154
|
|
20230620,092500,1934678000,301500,302000,302000,301500,301
|
|
20230620,092400,1843881000,302000,301500,302000,301500,364
|
|
20230620,092300,1734103000,301000,301000,301500,301000,887
|
|
20230620,092200,1467109000,301000,301500,301500,300500,410
|
|
20230620,092100,1343698000,301500,302000,302000,301500,151
|
|
20230620,092000,1298170000,301500,301500,302000,301500,276
|
|
20230620,091900,1214946000,302000,302000,302000,302000,413
|
|
20230620,091800,1090220000,302500,302500,303000,302500,209
|
|
20230620,091700,1026946500,302500,303000,303000,302500,68
|
|
20230620,091600,1006376000,302500,302500,303000,302500,596
|
|
20230620,091500,826085000,302500,303000,303000,302500,246
|
|
20230620,091400,751562000,303000,303000,303000,303000,83
|
|
20230620,091300,726413000,303000,303500,303500,303000,108
|
|
20230620,091200,693679500,303500,304000,304000,303500,337
|
|
20230620,091100,591383500,304000,304000,304000,303500,259
|
|
20230620,091000,512652500,304500,304500,304500,304000,177
|
|
20230620,090900,458793000,304500,304500,304500,304000,42
|
|
20230620,090800,446013000,304500,304500,304500,304500,295
|
|
20230620,090700,356185500,304500,304000,304500,304000,4
|
|
20230620,090600,354968000,304000,304000,304000,304000,181
|
|
20230620,090500,299944000,304000,304500,304500,304000,84
|
|
20230620,090400,274372500,304500,305000,305000,304500,409
|
|
20230620,090300,149821000,305000,304500,305000,304500,37
|
|
20230620,090200,138554000,305000,304500,305000,304500,120
|
|
20230620,090100,102011500,304500,304500,305000,304500,141
|
|
20230620,090000,59075000,304500,304500,305000,304500,194
|