815 lines
46 KiB
CSV
815 lines
46 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230609,223200,17264037500,472500,472500,472500,472500,758
|
|
20230609,223100,17264037500,472500,472500,472500,472500,0
|
|
20230609,223000,17264037500,472500,472500,472500,472500,0
|
|
20230609,222900,17264037500,472500,472500,472500,472500,0
|
|
20230609,222800,17264037500,472500,472500,472500,472500,0
|
|
20230609,222700,17264037500,472500,472500,472500,472500,0
|
|
20230609,222600,17264037500,472500,472500,472500,472500,0
|
|
20230609,222500,17264037500,472500,472500,472500,472500,0
|
|
20230609,222400,17264037500,472500,472500,472500,472500,0
|
|
20230609,222300,17264037500,472500,472500,472500,472500,0
|
|
20230609,222200,17264037500,472500,472500,472500,472500,0
|
|
20230609,222100,17264037500,472500,472500,472500,472500,0
|
|
20230609,222000,17264037500,472500,472500,472500,472500,0
|
|
20230609,221900,17264037500,472500,472500,472500,472500,0
|
|
20230609,221800,17264037500,472500,472500,472500,472500,0
|
|
20230609,221700,17264037500,472500,472500,472500,472500,0
|
|
20230609,221600,17264037500,472500,472500,472500,472500,0
|
|
20230609,221500,17264037500,472500,472500,472500,472500,0
|
|
20230609,221400,17264037500,472500,472500,472500,472500,0
|
|
20230609,221300,17264037500,472500,472500,472500,472500,0
|
|
20230609,221200,17264037500,472500,472500,472500,472500,0
|
|
20230609,221100,17264037500,472500,472500,472500,472500,0
|
|
20230609,221000,17264037500,472500,472500,472500,472500,0
|
|
20230609,220900,17264037500,472500,472500,472500,472500,0
|
|
20230609,220800,17264037500,472500,472500,472500,472500,0
|
|
20230609,220700,17264037500,472500,472500,472500,472500,0
|
|
20230609,220600,17264037500,472500,472500,472500,472500,0
|
|
20230609,220500,17264037500,472500,472500,472500,472500,0
|
|
20230609,220400,17264037500,472500,472500,472500,472500,0
|
|
20230609,220300,17264037500,472500,472500,472500,472500,0
|
|
20230609,220200,17264037500,472500,472500,472500,472500,758
|
|
20230609,220100,17264037500,472500,472500,472500,472500,0
|
|
20230609,220000,17264037500,472500,472500,472500,472500,0
|
|
20230609,215900,17264037500,472500,472500,472500,472500,0
|
|
20230609,215800,17264037500,472500,472500,472500,472500,0
|
|
20230609,215700,17264037500,472500,472500,472500,472500,0
|
|
20230609,215600,17264037500,472500,472500,472500,472500,0
|
|
20230609,215500,17264037500,472500,472500,472500,472500,0
|
|
20230609,215400,17264037500,472500,472500,472500,472500,0
|
|
20230609,215300,17264037500,472500,472500,472500,472500,0
|
|
20230609,215200,17264037500,472500,472500,472500,472500,0
|
|
20230609,215100,17264037500,472500,472500,472500,472500,0
|
|
20230609,215000,17264037500,472500,472500,472500,472500,0
|
|
20230609,214900,17264037500,472500,472500,472500,472500,0
|
|
20230609,214800,17264037500,472500,472500,472500,472500,0
|
|
20230609,214700,17264037500,472500,472500,472500,472500,0
|
|
20230609,214600,17264037500,472500,472500,472500,472500,0
|
|
20230609,214500,17264037500,472500,472500,472500,472500,0
|
|
20230609,214400,17264037500,472500,472500,472500,472500,0
|
|
20230609,214300,17264037500,472500,472500,472500,472500,0
|
|
20230609,214200,17264037500,472500,472500,472500,472500,0
|
|
20230609,214100,17264037500,472500,472500,472500,472500,0
|
|
20230609,214000,17264037500,472500,472500,472500,472500,0
|
|
20230609,213900,17264037500,472500,472500,472500,472500,0
|
|
20230609,213800,17264037500,472500,472500,472500,472500,0
|
|
20230609,213700,17264037500,472500,472500,472500,472500,0
|
|
20230609,213600,17264037500,472500,472500,472500,472500,0
|
|
20230609,213500,17264037500,472500,472500,472500,472500,0
|
|
20230609,213400,17264037500,472500,472500,472500,472500,0
|
|
20230609,213300,17264037500,472500,472500,472500,472500,0
|
|
20230609,213200,17264037500,472500,472500,472500,472500,758
|
|
20230609,213100,17264037500,472500,472500,472500,472500,0
|
|
20230609,213000,17264037500,472500,472500,472500,472500,0
|
|
20230609,212900,17264037500,472500,472500,472500,472500,0
|
|
20230609,212800,17264037500,472500,472500,472500,472500,0
|
|
20230609,212700,17264037500,472500,472500,472500,472500,0
|
|
20230609,212600,17264037500,472500,472500,472500,472500,0
|
|
20230609,212500,17264037500,472500,472500,472500,472500,0
|
|
20230609,212400,17264037500,472500,472500,472500,472500,0
|
|
20230609,212300,17264037500,472500,472500,472500,472500,0
|
|
20230609,212200,17264037500,472500,472500,472500,472500,0
|
|
20230609,212100,17264037500,472500,472500,472500,472500,0
|
|
20230609,212000,17264037500,472500,472500,472500,472500,0
|
|
20230609,211900,17264037500,472500,472500,472500,472500,0
|
|
20230609,211800,17264037500,472500,472500,472500,472500,0
|
|
20230609,211700,17264037500,472500,472500,472500,472500,0
|
|
20230609,211600,17264037500,472500,472500,472500,472500,0
|
|
20230609,211500,17264037500,472500,472500,472500,472500,0
|
|
20230609,211400,17264037500,472500,472500,472500,472500,0
|
|
20230609,211300,17264037500,472500,472500,472500,472500,0
|
|
20230609,211200,17264037500,472500,472500,472500,472500,0
|
|
20230609,211100,17264037500,472500,472500,472500,472500,0
|
|
20230609,211000,17264037500,472500,472500,472500,472500,0
|
|
20230609,210900,17264037500,472500,472500,472500,472500,0
|
|
20230609,210800,17264037500,472500,472500,472500,472500,0
|
|
20230609,210700,17264037500,472500,472500,472500,472500,0
|
|
20230609,210600,17264037500,472500,472500,472500,472500,0
|
|
20230609,210500,17264037500,472500,472500,472500,472500,0
|
|
20230609,210400,17264037500,472500,472500,472500,472500,0
|
|
20230609,210300,17264037500,472500,472500,472500,472500,0
|
|
20230609,210200,17264037500,472500,472500,472500,472500,758
|
|
20230609,210100,17264037500,472500,472500,472500,472500,0
|
|
20230609,210000,17264037500,472500,472500,472500,472500,0
|
|
20230609,205900,17264037500,472500,472500,472500,472500,0
|
|
20230609,205800,17264037500,472500,472500,472500,472500,0
|
|
20230609,205700,17264037500,472500,472500,472500,472500,0
|
|
20230609,205600,17264037500,472500,472500,472500,472500,0
|
|
20230609,205500,17264037500,472500,472500,472500,472500,0
|
|
20230609,205400,17264037500,472500,472500,472500,472500,0
|
|
20230609,205300,17264037500,472500,472500,472500,472500,0
|
|
20230609,205200,17264037500,472500,472500,472500,472500,0
|
|
20230609,205100,17264037500,472500,472500,472500,472500,0
|
|
20230609,205000,17264037500,472500,472500,472500,472500,0
|
|
20230609,204900,17264037500,472500,472500,472500,472500,0
|
|
20230609,204800,17264037500,472500,472500,472500,472500,0
|
|
20230609,204700,17264037500,472500,472500,472500,472500,0
|
|
20230609,204600,17264037500,472500,472500,472500,472500,0
|
|
20230609,204500,17264037500,472500,472500,472500,472500,0
|
|
20230609,204400,17264037500,472500,472500,472500,472500,0
|
|
20230609,204300,17264037500,472500,472500,472500,472500,0
|
|
20230609,204200,17264037500,472500,472500,472500,472500,0
|
|
20230609,204100,17264037500,472500,472500,472500,472500,0
|
|
20230609,204000,17264037500,472500,472500,472500,472500,0
|
|
20230609,203900,17264037500,472500,472500,472500,472500,0
|
|
20230609,203800,17264037500,472500,472500,472500,472500,0
|
|
20230609,203700,17264037500,472500,472500,472500,472500,0
|
|
20230609,203600,17264037500,472500,472500,472500,472500,0
|
|
20230609,203500,17264037500,472500,472500,472500,472500,0
|
|
20230609,203400,17264037500,472500,472500,472500,472500,0
|
|
20230609,203300,17264037500,472500,472500,472500,472500,0
|
|
20230609,203200,17264037500,472500,472500,472500,472500,758
|
|
20230609,203100,17264037500,472500,472500,472500,472500,0
|
|
20230609,203000,17264037500,472500,472500,472500,472500,0
|
|
20230609,202900,17264037500,472500,472500,472500,472500,0
|
|
20230609,202800,17264037500,472500,472500,472500,472500,0
|
|
20230609,202700,17264037500,472500,472500,472500,472500,0
|
|
20230609,202600,17264037500,472500,472500,472500,472500,0
|
|
20230609,202500,17264037500,472500,472500,472500,472500,0
|
|
20230609,202400,17264037500,472500,472500,472500,472500,0
|
|
20230609,202300,17264037500,472500,472500,472500,472500,0
|
|
20230609,202200,17264037500,472500,472500,472500,472500,0
|
|
20230609,202100,17264037500,472500,472500,472500,472500,0
|
|
20230609,202000,17264037500,472500,472500,472500,472500,0
|
|
20230609,201900,17264037500,472500,472500,472500,472500,0
|
|
20230609,201800,17264037500,472500,472500,472500,472500,0
|
|
20230609,201700,17264037500,472500,472500,472500,472500,0
|
|
20230609,201600,17264037500,472500,472500,472500,472500,0
|
|
20230609,201500,17264037500,472500,472500,472500,472500,0
|
|
20230609,201400,17264037500,472500,472500,472500,472500,0
|
|
20230609,201300,17264037500,472500,472500,472500,472500,0
|
|
20230609,201200,17264037500,472500,472500,472500,472500,0
|
|
20230609,201100,17264037500,472500,472500,472500,472500,0
|
|
20230609,201000,17264037500,472500,472500,472500,472500,0
|
|
20230609,200900,17264037500,472500,472500,472500,472500,0
|
|
20230609,200800,17264037500,472500,472500,472500,472500,0
|
|
20230609,200700,17264037500,472500,472500,472500,472500,0
|
|
20230609,200600,17264037500,472500,472500,472500,472500,0
|
|
20230609,200500,17264037500,472500,472500,472500,472500,0
|
|
20230609,200400,17264037500,472500,472500,472500,472500,0
|
|
20230609,200300,17264037500,472500,472500,472500,472500,0
|
|
20230609,200200,17264037500,472500,472500,472500,472500,758
|
|
20230609,200100,17264037500,472500,472500,472500,472500,0
|
|
20230609,200000,17264037500,472500,472500,472500,472500,0
|
|
20230609,195900,17264037500,472500,472500,472500,472500,0
|
|
20230609,195800,17264037500,472500,472500,472500,472500,0
|
|
20230609,195700,17264037500,472500,472500,472500,472500,0
|
|
20230609,195600,17264037500,472500,472500,472500,472500,0
|
|
20230609,195500,17264037500,472500,472500,472500,472500,0
|
|
20230609,195400,17264037500,472500,472500,472500,472500,0
|
|
20230609,195300,17264037500,472500,472500,472500,472500,0
|
|
20230609,195200,17264037500,472500,472500,472500,472500,0
|
|
20230609,195100,17264037500,472500,472500,472500,472500,0
|
|
20230609,195000,17264037500,472500,472500,472500,472500,0
|
|
20230609,194900,17264037500,472500,472500,472500,472500,0
|
|
20230609,194800,17264037500,472500,472500,472500,472500,0
|
|
20230609,194700,17264037500,472500,472500,472500,472500,0
|
|
20230609,194600,17264037500,472500,472500,472500,472500,0
|
|
20230609,194500,17264037500,472500,472500,472500,472500,0
|
|
20230609,194400,17264037500,472500,472500,472500,472500,0
|
|
20230609,194300,17264037500,472500,472500,472500,472500,0
|
|
20230609,194200,17264037500,472500,472500,472500,472500,0
|
|
20230609,194100,17264037500,472500,472500,472500,472500,0
|
|
20230609,194000,17264037500,472500,472500,472500,472500,0
|
|
20230609,193900,17264037500,472500,472500,472500,472500,0
|
|
20230609,193800,17264037500,472500,472500,472500,472500,0
|
|
20230609,193700,17264037500,472500,472500,472500,472500,0
|
|
20230609,193600,17264037500,472500,472500,472500,472500,0
|
|
20230609,193500,17264037500,472500,472500,472500,472500,0
|
|
20230609,193400,17264037500,472500,472500,472500,472500,0
|
|
20230609,193300,17264037500,472500,472500,472500,472500,0
|
|
20230609,193200,17264037500,472500,472500,472500,472500,758
|
|
20230609,193100,17264037500,472500,472500,472500,472500,0
|
|
20230609,193000,17264037500,472500,472500,472500,472500,0
|
|
20230609,192900,17264037500,472500,472500,472500,472500,0
|
|
20230609,192800,17264037500,472500,472500,472500,472500,0
|
|
20230609,192700,17264037500,472500,472500,472500,472500,0
|
|
20230609,192600,17264037500,472500,472500,472500,472500,0
|
|
20230609,192500,17264037500,472500,472500,472500,472500,0
|
|
20230609,192400,17264037500,472500,472500,472500,472500,0
|
|
20230609,192300,17264037500,472500,472500,472500,472500,0
|
|
20230609,192200,17264037500,472500,472500,472500,472500,0
|
|
20230609,192100,17264037500,472500,472500,472500,472500,0
|
|
20230609,192000,17264037500,472500,472500,472500,472500,0
|
|
20230609,191900,17264037500,472500,472500,472500,472500,0
|
|
20230609,191800,17264037500,472500,472500,472500,472500,0
|
|
20230609,191700,17264037500,472500,472500,472500,472500,0
|
|
20230609,191600,17264037500,472500,472500,472500,472500,0
|
|
20230609,191500,17264037500,472500,472500,472500,472500,0
|
|
20230609,191400,17264037500,472500,472500,472500,472500,0
|
|
20230609,191300,17264037500,472500,472500,472500,472500,0
|
|
20230609,191200,17264037500,472500,472500,472500,472500,0
|
|
20230609,191100,17264037500,472500,472500,472500,472500,0
|
|
20230609,191000,17264037500,472500,472500,472500,472500,0
|
|
20230609,190900,17264037500,472500,472500,472500,472500,0
|
|
20230609,190800,17264037500,472500,472500,472500,472500,0
|
|
20230609,190700,17264037500,472500,472500,472500,472500,0
|
|
20230609,190600,17264037500,472500,472500,472500,472500,0
|
|
20230609,190500,17264037500,472500,472500,472500,472500,0
|
|
20230609,190400,17264037500,472500,472500,472500,472500,0
|
|
20230609,190300,17264037500,472500,472500,472500,472500,0
|
|
20230609,190200,17264037500,472500,472500,472500,472500,758
|
|
20230609,190100,17264037500,472500,472500,472500,472500,0
|
|
20230609,190000,17264037500,472500,472500,472500,472500,0
|
|
20230609,185900,17264037500,472500,472500,472500,472500,0
|
|
20230609,185800,17264037500,472500,472500,472500,472500,0
|
|
20230609,185700,17264037500,472500,472500,472500,472500,0
|
|
20230609,185600,17264037500,472500,472500,472500,472500,0
|
|
20230609,185500,17264037500,472500,472500,472500,472500,0
|
|
20230609,185400,17264037500,472500,472500,472500,472500,0
|
|
20230609,185300,17264037500,472500,472500,472500,472500,0
|
|
20230609,185200,17264037500,472500,472500,472500,472500,0
|
|
20230609,185100,17264037500,472500,472500,472500,472500,0
|
|
20230609,185000,17264037500,472500,472500,472500,472500,0
|
|
20230609,184900,17264037500,472500,472500,472500,472500,0
|
|
20230609,184800,17264037500,472500,472500,472500,472500,0
|
|
20230609,184700,17264037500,472500,472500,472500,472500,0
|
|
20230609,184600,17264037500,472500,472500,472500,472500,0
|
|
20230609,184500,17264037500,472500,472500,472500,472500,0
|
|
20230609,184400,17264037500,472500,472500,472500,472500,0
|
|
20230609,184300,17264037500,472500,472500,472500,472500,0
|
|
20230609,184200,17264037500,472500,472500,472500,472500,0
|
|
20230609,184100,17264037500,472500,472500,472500,472500,0
|
|
20230609,184000,17264037500,472500,472500,472500,472500,0
|
|
20230609,183900,17264037500,472500,472500,472500,472500,0
|
|
20230609,183800,17264037500,472500,472500,472500,472500,0
|
|
20230609,183700,17264037500,472500,472500,472500,472500,0
|
|
20230609,183600,17264037500,472500,472500,472500,472500,0
|
|
20230609,183500,17264037500,472500,472500,472500,472500,0
|
|
20230609,183400,17264037500,472500,472500,472500,472500,0
|
|
20230609,183300,17264037500,472500,472500,472500,472500,0
|
|
20230609,183200,17264037500,472500,472500,472500,472500,758
|
|
20230609,183100,17264037500,472500,472500,472500,472500,0
|
|
20230609,183000,17264037500,472500,472500,472500,472500,0
|
|
20230609,182900,17264037500,472500,472500,472500,472500,0
|
|
20230609,182800,17264037500,472500,472500,472500,472500,0
|
|
20230609,182700,17264037500,472500,472500,472500,472500,0
|
|
20230609,182600,17264037500,472500,472500,472500,472500,0
|
|
20230609,182500,17264037500,472500,472500,472500,472500,0
|
|
20230609,182400,17264037500,472500,472500,472500,472500,0
|
|
20230609,182300,17264037500,472500,472500,472500,472500,0
|
|
20230609,182200,17264037500,472500,472500,472500,472500,0
|
|
20230609,182100,17264037500,472500,472500,472500,472500,0
|
|
20230609,182000,17264037500,472500,472500,472500,472500,0
|
|
20230609,181900,17264037500,472500,472500,472500,472500,0
|
|
20230609,181800,17264037500,472500,472500,472500,472500,0
|
|
20230609,181700,17264037500,472500,472500,472500,472500,0
|
|
20230609,181600,17264037500,472500,472500,472500,472500,0
|
|
20230609,181500,17264037500,472500,472500,472500,472500,0
|
|
20230609,181400,17264037500,472500,472500,472500,472500,0
|
|
20230609,181300,17264037500,472500,472500,472500,472500,0
|
|
20230609,181200,17264037500,472500,472500,472500,472500,0
|
|
20230609,181100,17264037500,472500,472500,472500,472500,0
|
|
20230609,181000,17264037500,472500,472500,472500,472500,0
|
|
20230609,180900,17264037500,472500,472500,472500,472500,0
|
|
20230609,180800,17264037500,472500,472500,472500,472500,0
|
|
20230609,180700,17264037500,472500,472500,472500,472500,0
|
|
20230609,180600,17264037500,472500,472500,472500,472500,0
|
|
20230609,180500,17264037500,472500,472500,472500,472500,0
|
|
20230609,180400,17264037500,472500,472500,472500,472500,0
|
|
20230609,180300,17264037500,472500,472500,472500,472500,0
|
|
20230609,180200,17264037500,472500,472500,472500,472500,758
|
|
20230609,180100,17264037500,472500,472500,472500,472500,0
|
|
20230609,180000,17264037500,472500,472500,472500,472500,0
|
|
20230609,175900,17264037500,472500,472500,472500,472500,0
|
|
20230609,175800,17264037500,472500,472500,472500,472500,0
|
|
20230609,175700,17264037500,472500,472500,472500,472500,0
|
|
20230609,175600,17264037500,472500,472500,472500,472500,0
|
|
20230609,175500,17264037500,472500,472500,472500,472500,0
|
|
20230609,175400,17264037500,472500,472500,472500,472500,0
|
|
20230609,175300,17264037500,472500,472500,472500,472500,0
|
|
20230609,175200,17264037500,472500,472500,472500,472500,0
|
|
20230609,175100,17264037500,472500,472500,472500,472500,0
|
|
20230609,175000,17264037500,472500,472500,472500,472500,0
|
|
20230609,174900,17264037500,472500,472500,472500,472500,0
|
|
20230609,174800,17264037500,472500,472500,472500,472500,0
|
|
20230609,174700,17264037500,472500,472500,472500,472500,0
|
|
20230609,174600,17264037500,472500,472500,472500,472500,0
|
|
20230609,174500,17264037500,472500,472500,472500,472500,0
|
|
20230609,174400,17264037500,472500,472500,472500,472500,0
|
|
20230609,174300,17264037500,472500,472500,472500,472500,0
|
|
20230609,174200,17264037500,472500,472500,472500,472500,0
|
|
20230609,174100,17264037500,472500,472500,472500,472500,0
|
|
20230609,174000,17264037500,472500,472500,472500,472500,0
|
|
20230609,173900,17264037500,472500,472500,472500,472500,0
|
|
20230609,173800,17264037500,472500,472500,472500,472500,0
|
|
20230609,173700,17264037500,472500,472500,472500,472500,0
|
|
20230609,173600,17264037500,472500,472500,472500,472500,0
|
|
20230609,173500,17264037500,472500,472500,472500,472500,0
|
|
20230609,173400,17264037500,472500,472500,472500,472500,0
|
|
20230609,173300,17264037500,472500,472500,472500,472500,0
|
|
20230609,173200,17264037500,472500,472500,472500,472500,758
|
|
20230609,173100,17264037500,472500,472500,472500,472500,0
|
|
20230609,173000,17264037500,472500,472500,472500,472500,0
|
|
20230609,172900,17264037500,472500,472500,472500,472500,0
|
|
20230609,172800,17264037500,472500,472500,472500,472500,0
|
|
20230609,172700,17264037500,472500,472500,472500,472500,0
|
|
20230609,172600,17264037500,472500,472500,472500,472500,0
|
|
20230609,172500,17264037500,472500,472500,472500,472500,0
|
|
20230609,172400,17264037500,472500,472500,472500,472500,0
|
|
20230609,172300,17264037500,472500,472500,472500,472500,0
|
|
20230609,172200,17264037500,472500,472500,472500,472500,0
|
|
20230609,172100,17264037500,472500,472500,472500,472500,0
|
|
20230609,172000,17264037500,472500,472500,472500,472500,0
|
|
20230609,171900,17264037500,472500,472500,472500,472500,0
|
|
20230609,171800,17264037500,472500,472500,472500,472500,0
|
|
20230609,171700,17264037500,472500,472500,472500,472500,0
|
|
20230609,171600,17264037500,472500,472500,472500,472500,0
|
|
20230609,171500,17264037500,472500,472500,472500,472500,0
|
|
20230609,171400,17264037500,472500,472500,472500,472500,0
|
|
20230609,171300,17264037500,472500,472500,472500,472500,0
|
|
20230609,171200,17264037500,472500,472500,472500,472500,0
|
|
20230609,171100,17264037500,472500,472500,472500,472500,0
|
|
20230609,171000,17264037500,472500,472500,472500,472500,0
|
|
20230609,170900,17264037500,472500,472500,472500,472500,0
|
|
20230609,170800,17264037500,472500,472500,472500,472500,0
|
|
20230609,170700,17264037500,472500,472500,472500,472500,0
|
|
20230609,170600,17264037500,472500,472500,472500,472500,0
|
|
20230609,170500,17264037500,472500,472500,472500,472500,0
|
|
20230609,170400,17264037500,472500,472500,472500,472500,0
|
|
20230609,170300,17264037500,472500,472500,472500,472500,0
|
|
20230609,170200,17264037500,472500,472500,472500,472500,758
|
|
20230609,170100,17264037500,472500,472500,472500,472500,0
|
|
20230609,170000,17264037500,472500,472500,472500,472500,0
|
|
20230609,165900,17264037500,472500,472500,472500,472500,0
|
|
20230609,165800,17264037500,472500,472500,472500,472500,0
|
|
20230609,165700,17264037500,472500,472500,472500,472500,0
|
|
20230609,165600,17264037500,472500,472500,472500,472500,0
|
|
20230609,165500,17264037500,472500,472500,472500,472500,0
|
|
20230609,165400,17264037500,472500,472500,472500,472500,0
|
|
20230609,165300,17264037500,472500,472500,472500,472500,0
|
|
20230609,165200,17264037500,472500,472500,472500,472500,0
|
|
20230609,165100,17264037500,472500,472500,472500,472500,0
|
|
20230609,165000,17264037500,472500,472500,472500,472500,0
|
|
20230609,164900,17264037500,472500,472500,472500,472500,0
|
|
20230609,164800,17264037500,472500,472500,472500,472500,0
|
|
20230609,164700,17264037500,472500,472500,472500,472500,0
|
|
20230609,164600,17264037500,472500,472500,472500,472500,0
|
|
20230609,164500,17264037500,472500,472500,472500,472500,0
|
|
20230609,164400,17264037500,472500,472500,472500,472500,0
|
|
20230609,164300,17264037500,472500,472500,472500,472500,0
|
|
20230609,164200,17264037500,472500,472500,472500,472500,0
|
|
20230609,164100,17264037500,472500,472500,472500,472500,0
|
|
20230609,164000,17264037500,472500,472500,472500,472500,0
|
|
20230609,163900,17264037500,472500,472500,472500,472500,0
|
|
20230609,163800,17264037500,472500,472500,472500,472500,0
|
|
20230609,163700,17264037500,472500,472500,472500,472500,0
|
|
20230609,163600,17264037500,472500,472500,472500,472500,0
|
|
20230609,163500,17264037500,472500,472500,472500,472500,0
|
|
20230609,163400,17264037500,472500,472500,472500,472500,0
|
|
20230609,163300,17264037500,472500,472500,472500,472500,0
|
|
20230609,163200,17264037500,472500,472500,472500,472500,758
|
|
20230609,163100,17264037500,472500,472500,472500,472500,0
|
|
20230609,163000,17264037500,472500,472500,472500,472500,0
|
|
20230609,162900,17264037500,472500,472500,472500,472500,0
|
|
20230609,162800,17264037500,472500,472500,472500,472500,0
|
|
20230609,162700,17264037500,472500,472500,472500,472500,0
|
|
20230609,162600,17264037500,472500,472500,472500,472500,0
|
|
20230609,162500,17264037500,472500,472500,472500,472500,0
|
|
20230609,162400,17264037500,472500,472500,472500,472500,0
|
|
20230609,162300,17264037500,472500,472500,472500,472500,0
|
|
20230609,162200,17264037500,472500,472500,472500,472500,0
|
|
20230609,162100,17264037500,472500,472500,472500,472500,0
|
|
20230609,162000,17264037500,472500,472500,472500,472500,0
|
|
20230609,161900,17264037500,472500,472500,472500,472500,0
|
|
20230609,161800,17264037500,472500,472500,472500,472500,0
|
|
20230609,161700,17264037500,472500,472500,472500,472500,0
|
|
20230609,161600,17264037500,472500,472500,472500,472500,0
|
|
20230609,161500,17264037500,472500,472500,472500,472500,0
|
|
20230609,161400,17264037500,472500,472500,472500,472500,0
|
|
20230609,161300,17264037500,472500,472500,472500,472500,0
|
|
20230609,161200,17264037500,472500,472500,472500,472500,0
|
|
20230609,161100,17264037500,472500,472500,472500,472500,0
|
|
20230609,161000,17264037500,472500,472500,472500,472500,0
|
|
20230609,160900,17264037500,472500,472500,472500,472500,0
|
|
20230609,160800,17264037500,472500,472500,472500,472500,0
|
|
20230609,160700,17264037500,472500,472500,472500,472500,0
|
|
20230609,160600,17264037500,472500,472500,472500,472500,0
|
|
20230609,160500,17264037500,472500,472500,472500,472500,0
|
|
20230609,160400,17264037500,472500,472500,472500,472500,0
|
|
20230609,160300,17264037500,472500,472500,472500,472500,0
|
|
20230609,160200,17264037500,472500,472500,472500,472500,758
|
|
20230609,160100,17264037500,472500,472500,472500,472500,0
|
|
20230609,160000,17264037500,472500,472500,472500,472500,0
|
|
20230609,155900,17264037500,472500,472500,472500,472500,0
|
|
20230609,155800,17264037500,472500,472500,472500,472500,0
|
|
20230609,155700,17264037500,472500,472500,472500,472500,0
|
|
20230609,155600,17264037500,472500,472500,472500,472500,0
|
|
20230609,155500,17264037500,472500,472500,472500,472500,0
|
|
20230609,155400,17264037500,472500,472500,472500,472500,0
|
|
20230609,155300,17264037500,472500,472500,472500,472500,0
|
|
20230609,155200,17264037500,472500,472500,472500,472500,0
|
|
20230609,155100,17264037500,472500,472500,472500,472500,0
|
|
20230609,155000,17264037500,472500,472500,472500,472500,0
|
|
20230609,154900,17264037500,472500,472500,472500,472500,0
|
|
20230609,154800,17264037500,472500,472500,472500,472500,0
|
|
20230609,154700,17264037500,472500,472500,472500,472500,0
|
|
20230609,154600,17264037500,472500,472500,472500,472500,0
|
|
20230609,154500,17264037500,472500,472500,472500,472500,0
|
|
20230609,154400,17264037500,472500,472500,472500,472500,0
|
|
20230609,154300,17264037500,472500,472500,472500,472500,0
|
|
20230609,154200,17264037500,472500,472500,472500,472500,0
|
|
20230609,154100,17264037500,472500,472500,472500,472500,0
|
|
20230609,154000,17264037500,472500,472500,472500,472500,0
|
|
20230609,153900,17264037500,472500,472500,472500,472500,0
|
|
20230609,153800,17264037500,472500,472500,472500,472500,0
|
|
20230609,153700,17264037500,472500,472500,472500,472500,0
|
|
20230609,153600,17264037500,472500,472500,472500,472500,0
|
|
20230609,153500,17264037500,472500,472500,472500,472500,0
|
|
20230609,153400,17264037500,472500,472500,472500,472500,0
|
|
20230609,153300,17264037500,472500,472500,472500,472500,0
|
|
20230609,153200,17264037500,472500,472500,472500,472500,758
|
|
20230609,153100,17264037500,472500,472500,472500,472500,0
|
|
20230609,153000,17264037500,472500,472500,472500,472500,758
|
|
20230609,152900,16905882500,472000,472000,472000,472000,0
|
|
20230609,152800,16905882500,472000,472000,472000,472000,0
|
|
20230609,152700,16905882500,472000,472000,472000,472000,0
|
|
20230609,152600,16905882500,472000,472000,472000,472000,0
|
|
20230609,152500,16905882500,472000,472000,472000,472000,0
|
|
20230609,152400,16905882500,472000,472000,472000,472000,0
|
|
20230609,152300,16905882500,472000,472000,472000,472000,0
|
|
20230609,152200,16905882500,472000,472000,472000,472000,0
|
|
20230609,152100,16905882500,472000,472000,472000,472000,0
|
|
20230609,152000,16905882500,472000,472000,472000,472000,0
|
|
20230609,151900,16905882500,472000,472000,472000,471500,65
|
|
20230609,151800,16875213000,472000,471000,472000,471000,35
|
|
20230609,151700,16858706500,471500,471000,471500,471000,70
|
|
20230609,151600,16825735000,471500,472000,472000,471000,49
|
|
20230609,151500,16802643000,471000,471500,472000,470500,182
|
|
20230609,151400,16716798500,471000,472000,472000,471000,60
|
|
20230609,151300,16688504500,471500,470500,471500,470500,67
|
|
20230609,151200,16656950000,470500,470500,471000,470500,97
|
|
20230609,151100,16611306000,470500,471000,471000,470500,51
|
|
20230609,151000,16587304500,471000,471000,472000,470500,89
|
|
20230609,150900,16545395000,470500,471500,471500,470500,60
|
|
20230609,150800,16517154500,471500,471000,471500,470500,138
|
|
20230609,150700,16452131500,471000,470000,471000,470000,143
|
|
20230609,150600,16384860500,470000,471000,471000,470000,135
|
|
20230609,150500,16321359000,471000,471000,471500,470500,56
|
|
20230609,150400,16294981500,471500,470500,471500,470500,67
|
|
20230609,150300,16263439500,471000,470500,471000,470500,82
|
|
20230609,150200,16224858000,470500,471000,471000,470500,65
|
|
20230609,150100,16194271500,471000,471500,471500,471000,119
|
|
20230609,150000,16138221000,471500,471500,471500,471000,72
|
|
20230609,145900,16104298500,471500,471500,471500,471000,69
|
|
20230609,145800,16071787000,472000,471500,472000,471000,70
|
|
20230609,145700,16038791500,471500,471500,471500,471000,41
|
|
20230609,145600,16019463000,471500,472000,472000,471500,78
|
|
20230609,145500,15982682500,471500,472000,472000,471500,59
|
|
20230609,145400,15954850000,472500,472500,472500,472000,39
|
|
20230609,145300,15936435000,472000,472000,473000,471500,88
|
|
20230609,145200,15894903500,471500,472000,473000,471500,93
|
|
20230609,145100,15851015500,472000,471500,473000,471500,118
|
|
20230609,145000,15795308000,472000,472500,472500,472000,63
|
|
20230609,144900,15765562500,472000,472500,472500,471500,94
|
|
20230609,144800,15721198500,472000,472000,472000,471500,65
|
|
20230609,144700,15690533500,472000,472000,472500,471500,95
|
|
20230609,144600,15645711500,472000,472000,472500,471500,107
|
|
20230609,144500,15595223000,471500,472500,472500,471500,57
|
|
20230609,144400,15568321000,472500,471500,472500,471500,81
|
|
20230609,144300,15530098000,471000,472000,472500,471000,70
|
|
20230609,144200,15497097000,471500,472500,472500,471500,54
|
|
20230609,144100,15471596500,472000,471500,472000,471500,98
|
|
20230609,144000,15425374000,471500,472500,473000,471500,210
|
|
20230609,143900,15326223000,472500,473500,473500,472500,153
|
|
20230609,143800,15253921000,473000,473000,473500,472500,137
|
|
20230609,143700,15189160500,473500,473500,474000,473000,83
|
|
20230609,143600,15149862000,473500,474000,474000,473000,94
|
|
20230609,143500,15105353500,474000,474000,474500,472500,181
|
|
20230609,143400,15019604500,474000,474000,474000,471500,73
|
|
20230609,143300,14985061500,472500,472000,474000,471500,115
|
|
20230609,143200,14930695000,472000,472500,473500,471500,90
|
|
20230609,143100,14888231000,472500,471500,473500,471500,106
|
|
20230609,143000,14838143500,471500,473000,473500,471500,94
|
|
20230609,142900,14793753000,472500,472500,473000,471500,87
|
|
20230609,142800,14752672000,472500,473000,473000,470500,72
|
|
20230609,142700,14718683500,473000,472000,473000,470500,133
|
|
20230609,142600,14655952000,470500,471500,472000,470000,136
|
|
20230609,142500,14591867000,471500,471000,471500,470000,85
|
|
20230609,142400,14551857500,471000,470500,471500,470500,99
|
|
20230609,142300,14505233500,470500,471000,471000,470000,117
|
|
20230609,142200,14450153000,471000,471000,471500,471000,71
|
|
20230609,142100,14416694500,471000,471000,472000,470500,45
|
|
20230609,142000,14395500500,471000,470500,472000,469500,202
|
|
20230609,141900,14300378000,470500,470500,471000,470000,93
|
|
20230609,141800,14256626500,471000,469500,471000,469500,118
|
|
20230609,141700,14201153000,469500,469000,470000,468500,84
|
|
20230609,141600,14161741500,469000,468500,469500,468500,60
|
|
20230609,141500,14133612000,468500,468500,469500,468000,90
|
|
20230609,141400,14091425500,468500,469000,469000,468000,110
|
|
20230609,141300,14039917000,468500,469000,469000,468000,65
|
|
20230609,141200,14009450000,469000,468500,469000,467500,75
|
|
20230609,141100,13974325000,468500,468000,469000,468000,93
|
|
20230609,141000,13930770000,468500,468500,468500,467500,66
|
|
20230609,140900,13899866000,468500,468000,468500,467000,116
|
|
20230609,140800,13845584000,468500,467500,468500,467500,142
|
|
20230609,140700,13779161000,467500,467500,468500,467000,120
|
|
20230609,140600,13723041500,467000,467500,467500,467000,40
|
|
20230609,140500,13704359000,467500,467500,468000,467500,85
|
|
20230609,140400,13664615500,468000,467500,468000,467000,87
|
|
20230609,140300,13623954000,467500,468000,468000,467500,59
|
|
20230609,140200,13596366500,468000,468500,468500,468000,54
|
|
20230609,140100,13571090500,468000,468500,468500,468000,63
|
|
20230609,140000,13541598000,468500,468500,469000,468000,75
|
|
20230609,135900,13506468000,469000,468000,469000,468000,102
|
|
20230609,135800,13458708500,468000,468000,468000,467000,153
|
|
20230609,135700,13387147500,467000,467500,467500,467000,54
|
|
20230609,135600,13361915000,467500,466500,467500,466500,75
|
|
20230609,135500,13326901000,467000,467000,467500,466500,57
|
|
20230609,135400,13300291000,467000,467500,467500,466500,72
|
|
20230609,135300,13266681500,467000,467000,467500,467000,66
|
|
20230609,135200,13235850500,466500,467000,467500,466500,88
|
|
20230609,135100,13194775500,467000,467500,467500,467000,151
|
|
20230609,135000,13124222500,467500,467000,467500,466500,133
|
|
20230609,134900,13062154500,466500,467000,467500,466500,98
|
|
20230609,134800,13016390000,467500,467500,467500,466500,433
|
|
20230609,134700,12814285500,467500,467500,467500,467000,140
|
|
20230609,134600,12748848000,467500,468000,468000,467500,75
|
|
20230609,134500,12713774500,468000,467500,468000,467000,102
|
|
20230609,134400,12666123000,467500,467500,468000,467000,110
|
|
20230609,134300,12614705000,467500,467500,467500,467000,69
|
|
20230609,134200,12582458500,467500,468000,468000,467500,89
|
|
20230609,134100,12540843500,467500,467500,468500,467500,86
|
|
20230609,134000,12500615000,467500,468000,468500,467500,51
|
|
20230609,133900,12476768500,467500,467500,468500,467500,125
|
|
20230609,133800,12418306500,467500,467500,467500,467500,50
|
|
20230609,133700,12394931500,467500,467500,467500,467000,107
|
|
20230609,133600,12344940000,467500,467000,467500,467000,83
|
|
20230609,133500,12306161500,467000,467000,467000,467000,78
|
|
20230609,133400,12269735500,467000,467000,467500,466500,101
|
|
20230609,133300,12222570000,467000,467500,467500,467000,51
|
|
20230609,133200,12198749500,467500,467500,467500,467000,157
|
|
20230609,133100,12125396000,467500,468000,468000,467000,543
|
|
20230609,133000,11871568000,468000,468000,468500,468000,56
|
|
20230609,132900,11845355500,468000,468000,468500,468000,93
|
|
20230609,132800,11801829500,468500,468500,468500,468000,143
|
|
20230609,132700,11734897000,468500,468500,468500,468000,60
|
|
20230609,132600,11706808000,468500,469000,469000,468000,52
|
|
20230609,132500,11682458000,468500,469000,469000,468500,76
|
|
20230609,132400,11646839500,468500,468500,468500,468500,89
|
|
20230609,132300,11605143000,468500,469000,469000,468500,92
|
|
20230609,132200,11562034000,469000,468500,469000,468500,63
|
|
20230609,132100,11532515000,469000,468500,469000,468500,190
|
|
20230609,132000,11443491500,469000,468500,469500,468500,159
|
|
20230609,131900,11368935500,468500,468500,469000,468500,63
|
|
20230609,131800,11339419000,468500,469000,469500,468500,78
|
|
20230609,131700,11302858000,469000,469500,469500,469000,616
|
|
20230609,131600,11013946000,469500,469500,470000,469500,80
|
|
20230609,131500,10976383500,469500,469500,470000,469500,70
|
|
20230609,131400,10943516500,469500,470000,470000,469500,59
|
|
20230609,131300,10915813500,469500,470000,470000,469500,94
|
|
20230609,131200,10871675500,469500,470000,470000,469500,154
|
|
20230609,131100,10799371500,470000,470000,470000,469500,61
|
|
20230609,131000,10770728500,470000,470000,470500,470000,194
|
|
20230609,130900,10679540000,470000,470000,470500,470000,415
|
|
20230609,130800,10484489000,470000,470000,470500,470000,72
|
|
20230609,130700,10450644500,470500,470000,470500,470000,48
|
|
20230609,130600,10428083500,470500,470000,470500,470000,57
|
|
20230609,130500,10401289500,470000,470000,470500,470000,47
|
|
20230609,130400,10379198500,470500,470500,470500,470000,50
|
|
20230609,130300,10355693000,470000,470000,470500,470000,100
|
|
20230609,130200,10308676000,470500,470000,471000,470000,55
|
|
20230609,130100,10282810500,470500,470500,470500,470000,64
|
|
20230609,130000,10252722500,470500,470500,471000,470000,47
|
|
20230609,125900,10230618000,471000,470500,471000,470500,50
|
|
20230609,125800,10207091000,470500,470500,471000,470500,74
|
|
20230609,125700,10172269000,470500,471000,471000,470500,67
|
|
20230609,125600,10140741000,471000,470500,471000,470500,43
|
|
20230609,125500,10120508500,470500,471000,471000,470500,61
|
|
20230609,125400,10091806000,471000,470500,471000,470500,66
|
|
20230609,125300,10060747000,470500,470500,470500,470500,46
|
|
20230609,125200,10039104000,470500,470500,471000,470500,71
|
|
20230609,125100,10005693500,471000,470500,471000,470500,60
|
|
20230609,125000,9977462000,470500,470500,470500,470000,76
|
|
20230609,124900,9941726500,470500,470000,470500,470000,72
|
|
20230609,124800,9907872000,470000,470000,470500,470000,47
|
|
20230609,124700,9885781000,470000,470000,470500,470000,63
|
|
20230609,124600,9856169500,470500,470000,470500,470000,111
|
|
20230609,124500,9803968000,470500,470500,470500,470000,47
|
|
20230609,124400,9781869000,470000,470500,471000,470000,57
|
|
20230609,124300,9755050000,470500,471000,471000,470000,52
|
|
20230609,124200,9730596500,470500,470500,470500,470500,68
|
|
20230609,124100,9698602500,471000,471000,471000,470500,87
|
|
20230609,124000,9657665000,471000,470500,471000,470500,70
|
|
20230609,123900,9624717000,470500,470500,471000,470500,78
|
|
20230609,123800,9588006000,470500,470500,471000,470000,65
|
|
20230609,123700,9557423000,470500,470500,471000,470500,76
|
|
20230609,123600,9521659000,471000,471000,471000,470500,45
|
|
20230609,123500,9500485000,470500,470500,470500,470500,54
|
|
20230609,123400,9475078000,470500,470500,470500,470500,50
|
|
20230609,123300,9451553000,470500,470500,471500,470500,49
|
|
20230609,123200,9428494500,470500,471000,471500,470500,70
|
|
20230609,123100,9395540500,472000,470500,472000,470500,52
|
|
20230609,123000,9371056500,471000,470500,471000,470500,83
|
|
20230609,122900,9331994000,470500,470500,470500,470500,54
|
|
20230609,122800,9306587000,470000,470500,470500,470000,64
|
|
20230609,122700,9276500500,470500,471000,471000,470500,42
|
|
20230609,122600,9256738000,470000,470500,470500,470000,149
|
|
20230609,122500,9186654500,470500,470500,470500,470500,94
|
|
20230609,122400,9142427500,470500,470500,471000,470500,63
|
|
20230609,122300,9112784000,470500,471000,471000,470500,44
|
|
20230609,122200,9092080500,470500,471500,471500,470500,83
|
|
20230609,122100,9052987000,471000,471000,471500,471000,139
|
|
20230609,122000,8987496000,471500,471000,471500,471000,55
|
|
20230609,121900,8961590000,471000,471000,472000,471000,78
|
|
20230609,121800,8924835000,471500,471500,472000,471000,30
|
|
20230609,121700,8910700000,471500,471500,471500,471000,81
|
|
20230609,121600,8872511000,471500,471500,472000,471000,61
|
|
20230609,121500,8843775000,471500,471500,471500,471000,43
|
|
20230609,121400,8823512500,471000,471500,472500,471000,50
|
|
20230609,121300,8799944000,471500,471500,472000,471500,52
|
|
20230609,121200,8775424000,471500,471000,472000,471000,121
|
|
20230609,121100,8718373500,471500,471500,471500,471000,84
|
|
20230609,121000,8678807500,471500,471000,471500,471000,71
|
|
20230609,120900,8645350500,471000,471000,471500,471000,71
|
|
20230609,120800,8611909000,471000,471500,471500,471000,67
|
|
20230609,120700,8580347500,471500,471000,471500,471000,36
|
|
20230609,120600,8563388500,471000,471500,471500,471000,119
|
|
20230609,120500,8507318000,471500,472000,472000,471500,111
|
|
20230609,120400,8454973500,472000,472000,472000,471500,75
|
|
20230609,120300,8419598500,472500,472000,472500,472000,24
|
|
20230609,120200,8408269000,471500,472000,472000,471500,49
|
|
20230609,120100,8385142000,472000,472000,473000,472000,62
|
|
20230609,120000,8355876000,473000,473000,473000,472500,109
|
|
20230609,115900,8304371500,472500,473500,473500,472000,62
|
|
20230609,115800,8275072500,472000,471500,472500,471500,53
|
|
20230609,115700,8250064000,471500,472000,472500,471500,67
|
|
20230609,115600,8218443000,472000,472000,472000,471500,69
|
|
20230609,115500,8185878000,472000,472000,472500,472000,42
|
|
20230609,115400,8166053500,472000,472500,473000,472000,169
|
|
20230609,115300,8086210500,472500,472500,474000,472500,49
|
|
20230609,115200,8063054000,473000,473000,473000,472500,54
|
|
20230609,115100,8037513500,473500,474000,474000,472500,45
|
|
20230609,115000,8016220500,473000,473000,474000,473000,63
|
|
20230609,114900,7986420500,473000,473000,473500,473000,52
|
|
20230609,114800,7961823000,473000,472500,473000,472500,56
|
|
20230609,114700,7935347000,472500,473500,473500,472500,68
|
|
20230609,114600,7903178500,473500,473500,473500,473000,67
|
|
20230609,114500,7871477000,474000,475000,475000,474000,127
|
|
20230609,114400,7811245500,474500,475000,475000,474500,100
|
|
20230609,114300,7763767000,475500,475500,475500,475000,81
|
|
20230609,114200,7725278500,475500,475500,477000,475000,33
|
|
20230609,114100,7709595500,475000,475000,475500,475000,64
|
|
20230609,114000,7679186000,475500,475000,475500,475000,73
|
|
20230609,113900,7644504000,475000,477000,477000,475000,94
|
|
20230609,113800,7599849500,475500,476000,476000,475000,84
|
|
20230609,113700,7559924000,475500,475500,476000,475500,45
|
|
20230609,113600,7538524000,475500,476000,476000,475500,247
|
|
20230609,113500,7421022500,476000,476500,476500,476000,62
|
|
20230609,113400,7391492500,478000,476000,478000,476000,56
|
|
20230609,113300,7364828500,476000,475500,476500,475500,48
|
|
20230609,113200,7341989000,475500,476000,478000,475500,63
|
|
20230609,113100,7311988000,475500,477500,478000,475500,117
|
|
20230609,113000,7256268000,477500,477000,478500,477000,71
|
|
20230609,112900,7222388000,478500,477000,478500,477000,33
|
|
20230609,112800,7206624500,478500,479000,479000,477500,119
|
|
20230609,112700,7149745500,479000,479000,479000,478500,61
|
|
20230609,112600,7120543000,479000,478500,479000,478500,31
|
|
20230609,112500,7105696000,478500,479000,479000,478000,45
|
|
20230609,112400,7084150000,479000,479000,479500,478500,91
|
|
20230609,112300,7040575500,479000,480000,480000,479000,144
|
|
20230609,112200,6971569500,480000,480000,480000,479000,52
|
|
20230609,112100,6946613500,480000,479500,480000,479000,75
|
|
20230609,112000,6910648500,479500,480000,480000,479000,64
|
|
20230609,111900,6879956000,480000,480000,480000,479500,57
|
|
20230609,111800,6852608500,480000,479500,480000,479000,84
|
|
20230609,111700,6812305500,480000,479500,480000,479500,174
|
|
20230609,111600,6728871500,479500,479500,479500,479000,96
|
|
20230609,111500,6682867500,479500,479500,479500,479000,71
|
|
20230609,111400,6648828500,479500,479500,479500,479000,114
|
|
20230609,111300,6594193000,479500,479500,479500,478500,211
|
|
20230609,111200,6493110500,479500,479000,479500,479000,51
|
|
20230609,111100,6468662000,479500,479500,479500,479000,64
|
|
20230609,111000,6437977500,479500,479500,479500,479000,62
|
|
20230609,110900,6408253500,479000,479000,479500,479000,170
|
|
20230609,110800,6326813500,478500,479000,479000,478500,73
|
|
20230609,110700,6291847500,479000,478500,479000,478000,148
|
|
20230609,110600,6221021500,478500,478500,478500,478000,98
|
|
20230609,110500,6174129000,478000,478000,478500,477000,61
|
|
20230609,110400,6144966000,478000,478000,478000,477000,80
|
|
20230609,110300,6106739000,478000,478000,478000,477500,60
|
|
20230609,110200,6078059500,477000,477500,478000,477000,219
|
|
20230609,110100,5973391000,477500,477000,477500,476500,57
|
|
20230609,110000,5946187500,477000,476000,477000,476000,40
|
|
20230609,105900,5927113500,476000,477000,477000,475500,41
|
|
20230609,105800,5907581000,477000,477000,477000,476000,51
|
|
20230609,105700,5883282500,477000,477000,477000,476000,37
|
|
20230609,105600,5865649000,476500,477000,477000,476000,220
|
|
20230609,105500,5760810000,477000,477500,477500,476500,21
|
|
20230609,105400,5750786000,476500,477500,477500,476500,74
|
|
20230609,105300,5715493000,477500,477500,477500,476500,22
|
|
20230609,105200,5704991500,477500,477500,477500,476000,26
|
|
20230609,105100,5692588000,477500,477000,478000,476000,108
|
|
20230609,105000,5641140000,476000,477500,478000,476000,102
|
|
20230609,104900,5592513500,477500,477500,477500,476500,61
|
|
20230609,104800,5563407000,476500,477500,477500,476500,31
|
|
20230609,104700,5548605500,476500,476000,477500,476000,35
|
|
20230609,104600,5531909000,477000,476000,477000,475500,72
|
|
20230609,104500,5497612500,476000,475000,476000,475000,137
|
|
20230609,104400,5432402500,476000,475500,476000,475000,100
|
|
20230609,104300,5384830500,475500,475500,475500,475000,61
|
|
20230609,104200,5355827500,475000,475500,475500,475000,62
|
|
20230609,104100,5326353000,475500,475000,475500,474500,25
|
|
20230609,104000,5314476000,475000,474500,475000,474000,34
|
|
20230609,103900,5298340000,474500,475000,475000,474000,44
|
|
20230609,103800,5277470500,475000,475000,475500,475000,94
|
|
20230609,103700,5232811500,475000,475000,475500,475000,44
|
|
20230609,103600,5211903500,475000,475000,475000,474500,110
|
|
20230609,103500,5159659000,475000,475000,475000,474500,33
|
|
20230609,103400,5143986500,475000,475000,475000,474000,35
|
|
20230609,103300,5127378500,475000,473500,475000,473500,67
|
|
20230609,103200,5095611000,473500,474500,474500,473000,60
|
|
20230609,103100,5067169500,474500,473000,475000,472500,160
|
|
20230609,103000,4991248000,473000,471500,473000,471500,15
|
|
20230609,102900,4984154500,474000,474500,474500,471500,66
|
|
20230609,102800,4952970500,474500,472500,475000,471000,140
|
|
20230609,102700,4886845000,475000,471500,475000,471500,139
|
|
20230609,102600,4821040000,471500,473000,473000,471000,64
|
|
20230609,102500,4790845000,473000,472000,473000,472000,93
|
|
20230609,102400,4746928500,472000,471500,472000,471000,81
|
|
20230609,102300,4708741000,471000,470500,471000,470000,152
|
|
20230609,102200,4637206500,470000,470000,470000,469500,123
|
|
20230609,102100,4579412000,470000,470000,470500,470000,57
|
|
20230609,102000,4552618000,470500,470000,470500,470000,68
|
|
20230609,101900,4520657000,469500,469500,470000,469500,34
|
|
20230609,101800,4504687500,469500,470000,470000,469500,93
|
|
20230609,101700,4460980000,470500,470000,470500,470000,18
|
|
20230609,101600,4452519000,470500,470000,470500,470000,103
|
|
20230609,101500,4404074000,470000,470000,470000,470000,12
|
|
20230609,101400,4398434000,470000,470000,470500,470000,52
|
|
20230609,101300,4373993000,470000,470000,470500,470000,28
|
|
20230609,101200,4360830000,470000,470000,470500,470000,40
|
|
20230609,101100,4342028500,470500,470500,470500,470000,15
|
|
20230609,101000,4334977500,470500,470000,470500,470000,33
|
|
20230609,100900,4319465000,470000,470000,470500,470000,19
|
|
20230609,100800,4310533500,470000,470000,470500,470000,31
|
|
20230609,100700,4295962500,470000,470000,470500,470000,19
|
|
20230609,100600,4287031000,470000,470000,470000,470000,65
|
|
20230609,100500,4256481000,470000,470000,470500,470000,64
|
|
20230609,100400,4226390500,470000,469500,470000,469500,53
|
|
20230609,100300,4201494500,469500,470000,470000,469500,16
|
|
20230609,100200,4193980500,470000,469500,470000,469500,21
|
|
20230609,100100,4184118000,469500,469500,469500,469500,44
|
|
20230609,100000,4163460000,469500,470000,470500,469500,43
|
|
20230609,095900,4143253000,470000,470500,470500,469500,541
|
|
20230609,095800,3889230000,470500,470500,470500,470000,17
|
|
20230609,095700,3881235500,470000,470000,470500,469500,26
|
|
20230609,095600,3869013500,470000,469500,470000,469000,461
|
|
20230609,095500,3652769000,469500,470000,471000,469500,64
|
|
20230609,095400,3622711500,471000,470000,471000,469500,88
|
|
20230609,095300,3581346500,469500,470000,470000,469000,173
|
|
20230609,095200,3500084000,470500,470000,470500,470000,70
|
|
20230609,095100,3467179500,470500,470000,470500,470000,147
|
|
20230609,095000,3398072500,470500,471500,471500,470500,66
|
|
20230609,094900,3367009000,471500,471500,471500,469500,1074
|
|
20230609,094800,2862053000,472000,470500,472000,470500,29
|
|
20230609,094700,2848389000,470500,470500,471000,470500,186
|
|
20230609,094600,2760867500,470500,472000,472000,470000,576
|
|
20230609,094500,2489553500,472000,472000,472000,471500,57
|
|
20230609,094400,2462670000,472000,471500,472000,471500,38
|
|
20230609,094300,2444752000,472000,471500,472000,471500,13
|
|
20230609,094200,2438617500,471500,471500,472000,471500,95
|
|
20230609,094100,2393817500,472000,472000,472000,471500,227
|
|
20230609,094000,2286695500,472000,472000,472500,472000,64
|
|
20230609,093900,2256462500,472500,472000,472500,472000,90
|
|
20230609,093800,2213970000,472000,472000,472500,472000,85
|
|
20230609,093700,2173847500,472500,472000,472500,472000,81
|
|
20230609,093600,2135593000,472500,472000,472500,472000,14
|
|
20230609,093500,2128982000,472000,473000,473000,472000,132
|
|
20230609,093400,2066654000,472500,473000,473500,472500,301
|
|
20230609,093300,1924326500,473500,473500,473500,473500,174
|
|
20230609,093200,1841937500,474000,474000,474500,473500,30
|
|
20230609,093100,1827716000,474500,474500,474500,474000,85
|
|
20230609,093000,1787417500,475000,475500,475500,474500,18
|
|
20230609,092900,1778868500,475000,475500,475500,475000,5
|
|
20230609,092800,1776492000,475500,474000,475500,474000,25
|
|
20230609,092700,1764622000,474000,474000,474000,473500,46
|
|
20230609,092600,1742833000,474000,474500,475000,473500,65
|
|
20230609,092500,1711999000,475000,475500,476500,475000,51
|
|
20230609,092400,1687744500,476500,476500,476500,475500,85
|
|
20230609,092300,1647256500,476500,475500,476500,475500,190
|
|
20230609,092200,1556791000,475500,474000,475500,474000,126
|
|
20230609,092100,1496988000,473500,473500,473500,473000,112
|
|
20230609,092000,1443975500,473000,473500,474000,473000,66
|
|
20230609,091900,1412724000,473500,473500,474000,473500,18
|
|
20230609,091800,1404196500,474000,473500,475000,473000,95
|
|
20230609,091700,1359194500,473000,472500,473000,472500,26
|
|
20230609,091600,1346898500,472500,472000,472500,472000,161
|
|
20230609,091500,1270884500,472500,472500,473000,472500,112
|
|
20230609,091400,1217963000,472500,472500,473500,472500,80
|
|
20230609,091300,1180124000,472500,472500,473500,472500,65
|
|
20230609,091200,1149405500,473500,473500,473500,472000,27
|
|
20230609,091100,1136644000,473500,473000,474000,471500,339
|
|
20230609,091000,976536000,473000,472500,473000,472000,98
|
|
20230609,090900,930249000,473500,472500,473500,471500,151
|
|
20230609,090800,858940500,471500,474500,474500,471500,410
|
|
20230609,090700,664783000,474500,475500,475500,474500,148
|
|
20230609,090600,594464000,475500,476000,476000,475500,46
|
|
20230609,090500,572584500,476500,477500,478000,476000,408
|
|
20230609,090400,378160500,477500,478000,478500,477500,177
|
|
20230609,090300,293616000,478000,478500,479000,478000,56
|
|
20230609,090200,266820000,478000,478000,478500,477000,140
|
|
20230609,090100,199904000,479000,478000,479500,478000,180
|
|
20230609,090000,113741500,478000,479000,479000,476000,237
|