620 lines
35 KiB
CSV
620 lines
35 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230612,191700,11263869500,464000,464000,464000,464000,653
|
|
20230612,191600,11263869500,464000,464000,464000,464000,0
|
|
20230612,191500,11263869500,464000,464000,464000,464000,0
|
|
20230612,191400,11263869500,464000,464000,464000,464000,0
|
|
20230612,191300,11263869500,464000,464000,464000,464000,0
|
|
20230612,191200,11263869500,464000,464000,464000,464000,0
|
|
20230612,191100,11263869500,464000,464000,464000,464000,0
|
|
20230612,191000,11263869500,464000,464000,464000,464000,0
|
|
20230612,190900,11263869500,464000,464000,464000,464000,0
|
|
20230612,190800,11263869500,464000,464000,464000,464000,0
|
|
20230612,190700,11263869500,464000,464000,464000,464000,0
|
|
20230612,190600,11263869500,464000,464000,464000,464000,0
|
|
20230612,190500,11263869500,464000,464000,464000,464000,0
|
|
20230612,190400,11263869500,464000,464000,464000,464000,0
|
|
20230612,190300,11263869500,464000,464000,464000,464000,0
|
|
20230612,190200,11263869500,464000,464000,464000,464000,0
|
|
20230612,190100,11263869500,464000,464000,464000,464000,0
|
|
20230612,190000,11263869500,464000,464000,464000,464000,0
|
|
20230612,185900,11263869500,464000,464000,464000,464000,0
|
|
20230612,185800,11263869500,464000,464000,464000,464000,0
|
|
20230612,185700,11263869500,464000,464000,464000,464000,0
|
|
20230612,185600,11263869500,464000,464000,464000,464000,0
|
|
20230612,185500,11263869500,464000,464000,464000,464000,0
|
|
20230612,185400,11263869500,464000,464000,464000,464000,0
|
|
20230612,185300,11263869500,464000,464000,464000,464000,0
|
|
20230612,185200,11263869500,464000,464000,464000,464000,0
|
|
20230612,185100,11263869500,464000,464000,464000,464000,0
|
|
20230612,185000,11263869500,464000,464000,464000,464000,0
|
|
20230612,184900,11263869500,464000,464000,464000,464000,0
|
|
20230612,184800,11263869500,464000,464000,464000,464000,0
|
|
20230612,184700,11263869500,464000,464000,464000,464000,653
|
|
20230612,184600,11263869500,464000,464000,464000,464000,0
|
|
20230612,184500,11263869500,464000,464000,464000,464000,0
|
|
20230612,184400,11263869500,464000,464000,464000,464000,0
|
|
20230612,184300,11263869500,464000,464000,464000,464000,0
|
|
20230612,184200,11263869500,464000,464000,464000,464000,0
|
|
20230612,184100,11263869500,464000,464000,464000,464000,0
|
|
20230612,184000,11263869500,464000,464000,464000,464000,0
|
|
20230612,183900,11263869500,464000,464000,464000,464000,0
|
|
20230612,183800,11263869500,464000,464000,464000,464000,0
|
|
20230612,183700,11263869500,464000,464000,464000,464000,0
|
|
20230612,183600,11263869500,464000,464000,464000,464000,0
|
|
20230612,183500,11263869500,464000,464000,464000,464000,0
|
|
20230612,183400,11263869500,464000,464000,464000,464000,0
|
|
20230612,183300,11263869500,464000,464000,464000,464000,0
|
|
20230612,183200,11263869500,464000,464000,464000,464000,0
|
|
20230612,183100,11263869500,464000,464000,464000,464000,0
|
|
20230612,183000,11263869500,464000,464000,464000,464000,0
|
|
20230612,182900,11263869500,464000,464000,464000,464000,0
|
|
20230612,182800,11263869500,464000,464000,464000,464000,0
|
|
20230612,182700,11263869500,464000,464000,464000,464000,0
|
|
20230612,182600,11263869500,464000,464000,464000,464000,0
|
|
20230612,182500,11263869500,464000,464000,464000,464000,0
|
|
20230612,182400,11263869500,464000,464000,464000,464000,0
|
|
20230612,182300,11263869500,464000,464000,464000,464000,0
|
|
20230612,182200,11263869500,464000,464000,464000,464000,0
|
|
20230612,182100,11263869500,464000,464000,464000,464000,0
|
|
20230612,182000,11263869500,464000,464000,464000,464000,0
|
|
20230612,181900,11263869500,464000,464000,464000,464000,0
|
|
20230612,181800,11263869500,464000,464000,464000,464000,0
|
|
20230612,181700,11263869500,464000,464000,464000,464000,653
|
|
20230612,181600,11263869500,464000,464000,464000,464000,0
|
|
20230612,181500,11263869500,464000,464000,464000,464000,0
|
|
20230612,181400,11263869500,464000,464000,464000,464000,0
|
|
20230612,181300,11263869500,464000,464000,464000,464000,0
|
|
20230612,181200,11263869500,464000,464000,464000,464000,0
|
|
20230612,181100,11263869500,464000,464000,464000,464000,0
|
|
20230612,181000,11263869500,464000,464000,464000,464000,0
|
|
20230612,180900,11263869500,464000,464000,464000,464000,0
|
|
20230612,180800,11263869500,464000,464000,464000,464000,0
|
|
20230612,180700,11263869500,464000,464000,464000,464000,0
|
|
20230612,180600,11263869500,464000,464000,464000,464000,0
|
|
20230612,180500,11263869500,464000,464000,464000,464000,0
|
|
20230612,180400,11263869500,464000,464000,464000,464000,0
|
|
20230612,180300,11263869500,464000,464000,464000,464000,0
|
|
20230612,180200,11263869500,464000,464000,464000,464000,0
|
|
20230612,180100,11263869500,464000,464000,464000,464000,0
|
|
20230612,180000,11263869500,464000,464000,464000,464000,0
|
|
20230612,175900,11263869500,464000,464000,464000,464000,0
|
|
20230612,175800,11263869500,464000,464000,464000,464000,0
|
|
20230612,175700,11263869500,464000,464000,464000,464000,0
|
|
20230612,175600,11263869500,464000,464000,464000,464000,0
|
|
20230612,175500,11263869500,464000,464000,464000,464000,0
|
|
20230612,175400,11263869500,464000,464000,464000,464000,0
|
|
20230612,175300,11263869500,464000,464000,464000,464000,0
|
|
20230612,175200,11263869500,464000,464000,464000,464000,0
|
|
20230612,175100,11263869500,464000,464000,464000,464000,0
|
|
20230612,175000,11263869500,464000,464000,464000,464000,0
|
|
20230612,174900,11263869500,464000,464000,464000,464000,0
|
|
20230612,174800,11263869500,464000,464000,464000,464000,0
|
|
20230612,174700,11263869500,464000,464000,464000,464000,653
|
|
20230612,174600,11263869500,464000,464000,464000,464000,0
|
|
20230612,174500,11263869500,464000,464000,464000,464000,0
|
|
20230612,174400,11263869500,464000,464000,464000,464000,0
|
|
20230612,174300,11263869500,464000,464000,464000,464000,0
|
|
20230612,174200,11263869500,464000,464000,464000,464000,0
|
|
20230612,174100,11263869500,464000,464000,464000,464000,0
|
|
20230612,174000,11263869500,464000,464000,464000,464000,0
|
|
20230612,173900,11263869500,464000,464000,464000,464000,0
|
|
20230612,173800,11263869500,464000,464000,464000,464000,0
|
|
20230612,173700,11263869500,464000,464000,464000,464000,0
|
|
20230612,173600,11263869500,464000,464000,464000,464000,0
|
|
20230612,173500,11263869500,464000,464000,464000,464000,0
|
|
20230612,173400,11263869500,464000,464000,464000,464000,0
|
|
20230612,173300,11263869500,464000,464000,464000,464000,0
|
|
20230612,173200,11263869500,464000,464000,464000,464000,0
|
|
20230612,173100,11263869500,464000,464000,464000,464000,0
|
|
20230612,173000,11263869500,464000,464000,464000,464000,0
|
|
20230612,172900,11263869500,464000,464000,464000,464000,0
|
|
20230612,172800,11263869500,464000,464000,464000,464000,0
|
|
20230612,172700,11263869500,464000,464000,464000,464000,0
|
|
20230612,172600,11263869500,464000,464000,464000,464000,0
|
|
20230612,172500,11263869500,464000,464000,464000,464000,0
|
|
20230612,172400,11263869500,464000,464000,464000,464000,0
|
|
20230612,172300,11263869500,464000,464000,464000,464000,0
|
|
20230612,172200,11263869500,464000,464000,464000,464000,0
|
|
20230612,172100,11263869500,464000,464000,464000,464000,0
|
|
20230612,172000,11263869500,464000,464000,464000,464000,0
|
|
20230612,171900,11263869500,464000,464000,464000,464000,0
|
|
20230612,171800,11263869500,464000,464000,464000,464000,0
|
|
20230612,171700,11263869500,464000,464000,464000,464000,653
|
|
20230612,171600,11263869500,464000,464000,464000,464000,0
|
|
20230612,171500,11263869500,464000,464000,464000,464000,0
|
|
20230612,171400,11263869500,464000,464000,464000,464000,0
|
|
20230612,171300,11263869500,464000,464000,464000,464000,0
|
|
20230612,171200,11263869500,464000,464000,464000,464000,0
|
|
20230612,171100,11263869500,464000,464000,464000,464000,0
|
|
20230612,171000,11263869500,464000,464000,464000,464000,0
|
|
20230612,170900,11263869500,464000,464000,464000,464000,0
|
|
20230612,170800,11263869500,464000,464000,464000,464000,0
|
|
20230612,170700,11263869500,464000,464000,464000,464000,0
|
|
20230612,170600,11263869500,464000,464000,464000,464000,0
|
|
20230612,170500,11263869500,464000,464000,464000,464000,0
|
|
20230612,170400,11263869500,464000,464000,464000,464000,0
|
|
20230612,170300,11263869500,464000,464000,464000,464000,0
|
|
20230612,170200,11263869500,464000,464000,464000,464000,0
|
|
20230612,170100,11263869500,464000,464000,464000,464000,0
|
|
20230612,170000,11263869500,464000,464000,464000,464000,0
|
|
20230612,165900,11263869500,464000,464000,464000,464000,0
|
|
20230612,165800,11263869500,464000,464000,464000,464000,0
|
|
20230612,165700,11263869500,464000,464000,464000,464000,0
|
|
20230612,165600,11263869500,464000,464000,464000,464000,0
|
|
20230612,165500,11263869500,464000,464000,464000,464000,0
|
|
20230612,165400,11263869500,464000,464000,464000,464000,0
|
|
20230612,165300,11263869500,464000,464000,464000,464000,0
|
|
20230612,165200,11263869500,464000,464000,464000,464000,0
|
|
20230612,165100,11263869500,464000,464000,464000,464000,0
|
|
20230612,165000,11263869500,464000,464000,464000,464000,0
|
|
20230612,164900,11263869500,464000,464000,464000,464000,0
|
|
20230612,164800,11263869500,464000,464000,464000,464000,0
|
|
20230612,164700,11263869500,464000,464000,464000,464000,653
|
|
20230612,164600,11263869500,464000,464000,464000,464000,0
|
|
20230612,164500,11263869500,464000,464000,464000,464000,0
|
|
20230612,164400,11263869500,464000,464000,464000,464000,0
|
|
20230612,164300,11263869500,464000,464000,464000,464000,0
|
|
20230612,164200,11263869500,464000,464000,464000,464000,0
|
|
20230612,164100,11263869500,464000,464000,464000,464000,0
|
|
20230612,164000,11263869500,464000,464000,464000,464000,0
|
|
20230612,163900,11263869500,464000,464000,464000,464000,0
|
|
20230612,163800,11263869500,464000,464000,464000,464000,0
|
|
20230612,163700,11263869500,464000,464000,464000,464000,0
|
|
20230612,163600,11263869500,464000,464000,464000,464000,0
|
|
20230612,163500,11263869500,464000,464000,464000,464000,0
|
|
20230612,163400,11263869500,464000,464000,464000,464000,0
|
|
20230612,163300,11263869500,464000,464000,464000,464000,0
|
|
20230612,163200,11263869500,464000,464000,464000,464000,0
|
|
20230612,163100,11263869500,464000,464000,464000,464000,0
|
|
20230612,163000,11263869500,464000,464000,464000,464000,0
|
|
20230612,162900,11263869500,464000,464000,464000,464000,0
|
|
20230612,162800,11263869500,464000,464000,464000,464000,0
|
|
20230612,162700,11263869500,464000,464000,464000,464000,0
|
|
20230612,162600,11263869500,464000,464000,464000,464000,0
|
|
20230612,162500,11263869500,464000,464000,464000,464000,0
|
|
20230612,162400,11263869500,464000,464000,464000,464000,0
|
|
20230612,162300,11263869500,464000,464000,464000,464000,0
|
|
20230612,162200,11263869500,464000,464000,464000,464000,0
|
|
20230612,162100,11263869500,464000,464000,464000,464000,0
|
|
20230612,162000,11263869500,464000,464000,464000,464000,0
|
|
20230612,161900,11263869500,464000,464000,464000,464000,0
|
|
20230612,161800,11263869500,464000,464000,464000,464000,0
|
|
20230612,161700,11263869500,464000,464000,464000,464000,653
|
|
20230612,161600,11263869500,464000,464000,464000,464000,0
|
|
20230612,161500,11263869500,464000,464000,464000,464000,0
|
|
20230612,161400,11263869500,464000,464000,464000,464000,0
|
|
20230612,161300,11263869500,464000,464000,464000,464000,0
|
|
20230612,161200,11263869500,464000,464000,464000,464000,0
|
|
20230612,161100,11263869500,464000,464000,464000,464000,0
|
|
20230612,161000,11263869500,464000,464000,464000,464000,0
|
|
20230612,160900,11263869500,464000,464000,464000,464000,0
|
|
20230612,160800,11263869500,464000,464000,464000,464000,0
|
|
20230612,160700,11263869500,464000,464000,464000,464000,0
|
|
20230612,160600,11263869500,464000,464000,464000,464000,0
|
|
20230612,160500,11263869500,464000,464000,464000,464000,0
|
|
20230612,160400,11263869500,464000,464000,464000,464000,0
|
|
20230612,160300,11263869500,464000,464000,464000,464000,0
|
|
20230612,160200,11263869500,464000,464000,464000,464000,0
|
|
20230612,160100,11263869500,464000,464000,464000,464000,0
|
|
20230612,160000,11263869500,464000,464000,464000,464000,0
|
|
20230612,155900,11263869500,464000,464000,464000,464000,0
|
|
20230612,155800,11263869500,464000,464000,464000,464000,0
|
|
20230612,155700,11263869500,464000,464000,464000,464000,0
|
|
20230612,155600,11263869500,464000,464000,464000,464000,0
|
|
20230612,155500,11263869500,464000,464000,464000,464000,0
|
|
20230612,155400,11263869500,464000,464000,464000,464000,0
|
|
20230612,155300,11263869500,464000,464000,464000,464000,0
|
|
20230612,155200,11263869500,464000,464000,464000,464000,0
|
|
20230612,155100,11263869500,464000,464000,464000,464000,0
|
|
20230612,155000,11263869500,464000,464000,464000,464000,0
|
|
20230612,154900,11263869500,464000,464000,464000,464000,0
|
|
20230612,154800,11263869500,464000,464000,464000,464000,0
|
|
20230612,154700,11263869500,464000,464000,464000,464000,653
|
|
20230612,154600,11263869500,464000,464000,464000,464000,0
|
|
20230612,154500,11263869500,464000,464000,464000,464000,0
|
|
20230612,154400,11263869500,464000,464000,464000,464000,0
|
|
20230612,154300,11263869500,464000,464000,464000,464000,0
|
|
20230612,154200,11263869500,464000,464000,464000,464000,0
|
|
20230612,154100,11263869500,464000,464000,464000,464000,0
|
|
20230612,154000,11263869500,464000,464000,464000,464000,0
|
|
20230612,153900,11263869500,464000,464000,464000,464000,0
|
|
20230612,153800,11263869500,464000,464000,464000,464000,0
|
|
20230612,153700,11263869500,464000,464000,464000,464000,0
|
|
20230612,153600,11263869500,464000,464000,464000,464000,0
|
|
20230612,153500,11263869500,464000,464000,464000,464000,0
|
|
20230612,153400,11263869500,464000,464000,464000,464000,0
|
|
20230612,153300,11263869500,464000,464000,464000,464000,0
|
|
20230612,153200,11263869500,464000,464000,464000,464000,0
|
|
20230612,153100,11263869500,464000,464000,464000,464000,0
|
|
20230612,153000,11263869500,464000,464000,464000,464000,653
|
|
20230612,152900,10960877500,464000,464000,464000,464000,0
|
|
20230612,152800,10960877500,464000,464000,464000,464000,0
|
|
20230612,152700,10960877500,464000,464000,464000,464000,0
|
|
20230612,152600,10960877500,464000,464000,464000,464000,0
|
|
20230612,152500,10960877500,464000,464000,464000,464000,0
|
|
20230612,152400,10960877500,464000,464000,464000,464000,0
|
|
20230612,152300,10960877500,464000,464000,464000,464000,0
|
|
20230612,152200,10960877500,464000,464000,464000,464000,0
|
|
20230612,152100,10960877500,464000,464000,464000,464000,0
|
|
20230612,152000,10960877500,464000,464000,464000,464000,0
|
|
20230612,151900,10960877500,464000,463500,464000,463500,91
|
|
20230612,151800,10918685000,463500,463500,464000,463500,38
|
|
20230612,151700,10901070500,464000,463500,464000,463500,46
|
|
20230612,151600,10879745000,463500,463500,463500,463500,36
|
|
20230612,151500,10863059000,463500,463500,464000,463500,61
|
|
20230612,151400,10834783000,463500,464000,464000,463500,60
|
|
20230612,151300,10806952500,463500,463500,464000,463500,74
|
|
20230612,151200,10772651500,463500,463500,463500,463500,32
|
|
20230612,151100,10757819500,463500,463500,463500,463500,7
|
|
20230612,151000,10754575000,463500,464000,464000,463500,14
|
|
20230612,150900,10748083000,464000,463500,464000,463000,257
|
|
20230612,150800,10628911500,463500,463000,463500,463000,36
|
|
20230612,150700,10612230500,463500,463500,464000,463000,392
|
|
20230612,150600,10430511000,463500,463500,464000,463500,20
|
|
20230612,150500,10421239500,463500,464000,464000,463500,35
|
|
20230612,150400,10405014000,463500,463500,464000,463500,28
|
|
20230612,150300,10392035500,464000,463500,464000,463500,9
|
|
20230612,150200,10387863500,463500,463500,463500,463500,34
|
|
20230612,150100,10372104500,463500,464000,464000,463500,10
|
|
20230612,150000,10367468000,464000,463500,464000,463500,31
|
|
20230612,145900,10353090500,464000,463500,464000,463500,66
|
|
20230612,145800,10322498000,464000,463500,464000,463500,11
|
|
20230612,145700,10317398000,463500,463500,464000,463500,116
|
|
20230612,145600,10263631000,463500,464000,464000,463500,15
|
|
20230612,145500,10256676000,464000,463500,464000,463500,22
|
|
20230612,145400,10246474500,463500,464000,464500,463500,29
|
|
20230612,145300,10233021000,464000,464000,464500,464000,46
|
|
20230612,145200,10211676000,464500,464500,464500,464000,19
|
|
20230612,145100,10202857000,464000,464500,464500,464000,14
|
|
20230612,145000,10196358500,464500,464000,464500,464000,31
|
|
20230612,144900,10181961500,464500,465000,465000,464000,28
|
|
20230612,144800,10168954500,464500,465000,465000,464000,13
|
|
20230612,144700,10162911000,464500,464500,465000,464000,48
|
|
20230612,144600,10140619000,464500,464000,464500,463500,35
|
|
20230612,144500,10124368000,464000,464000,464500,464000,86
|
|
20230612,144400,10084458500,464000,464000,464000,463500,35
|
|
20230612,144300,10068224500,464000,464000,464000,463500,64
|
|
20230612,144200,10038539500,464000,464000,464000,463500,58
|
|
20230612,144100,10011632500,463500,464500,464500,463500,84
|
|
20230612,144000,9972647500,464000,464000,464500,463500,43
|
|
20230612,143900,9952687500,464000,464000,464500,463500,66
|
|
20230612,143800,9922057500,464000,464500,464500,464000,34
|
|
20230612,143700,9906280000,464500,464500,465000,463500,72
|
|
20230612,143600,9872861000,464000,464000,464000,464000,77
|
|
20230612,143500,9837133000,464000,464500,465000,464000,214
|
|
20230612,143400,9737789000,464500,465000,465000,464500,38
|
|
20230612,143300,9720137500,464500,464500,465000,464500,11
|
|
20230612,143200,9715026000,464500,464500,465000,464500,59
|
|
20230612,143100,9687596000,465000,465500,465500,464500,77
|
|
20230612,143000,9651805000,465000,465000,465500,465000,9
|
|
20230612,142900,9647618500,465000,465500,465500,465000,23
|
|
20230612,142800,9636921500,465000,465500,465500,465000,6
|
|
20230612,142700,9634130000,465500,465500,465500,465000,7
|
|
20230612,142600,9630872000,465500,465500,465500,465000,10
|
|
20230612,142500,9626217500,465000,465000,465500,465000,200
|
|
20230612,142400,9533201000,464500,464500,465000,464500,86
|
|
20230612,142300,9493253000,464500,464500,464500,464500,26
|
|
20230612,142200,9481176000,464500,464500,464500,464000,16
|
|
20230612,142100,9473744500,464500,464000,464500,464000,6
|
|
20230612,142000,9470959500,464000,464000,464000,464000,4
|
|
20230612,141900,9469103500,464500,464000,464500,464000,89
|
|
20230612,141800,9427772500,464500,465000,465000,464000,73
|
|
20230612,141700,9393855500,464500,464500,465000,464500,15
|
|
20230612,141600,9386887000,464500,464500,464500,464500,8
|
|
20230612,141500,9383171000,464500,464500,465000,464500,10
|
|
20230612,141400,9378524500,465000,464500,465000,464500,15
|
|
20230612,141300,9371554500,464500,464500,464500,464500,9
|
|
20230612,141200,9367374000,465000,464500,465000,464500,47
|
|
20230612,141100,9345542000,464500,464500,465000,464500,39
|
|
20230612,141000,9327425500,464500,465000,465000,464500,8
|
|
20230612,140900,9323708000,464500,465000,465000,464500,13
|
|
20230612,140800,9317667000,464500,464500,465000,464500,6
|
|
20230612,140700,9314878000,465000,465000,465000,465000,8
|
|
20230612,140600,9311158000,464500,464000,464500,464000,85
|
|
20230612,140500,9271694500,464000,463500,464000,463500,156
|
|
20230612,140400,9199313500,464000,463500,464000,463500,64
|
|
20230612,140300,9169647500,463500,463500,464000,463500,26
|
|
20230612,140200,9157596000,464000,463500,464000,463500,31
|
|
20230612,140100,9143225000,463500,463500,464000,463500,61
|
|
20230612,140000,9114949000,464000,464000,464000,463500,27
|
|
20230612,135900,9102426000,463500,463500,464000,463500,63
|
|
20230612,135800,9073195500,464000,464000,464000,463500,13
|
|
20230612,135700,9067167500,464000,463500,464000,463500,21
|
|
20230612,135600,9057432500,463500,463500,464000,463500,21
|
|
20230612,135500,9047697000,464000,463500,464000,463500,20
|
|
20230612,135400,9038423500,464000,463500,464000,463500,13
|
|
20230612,135300,9032395000,463500,463500,464000,463500,19
|
|
20230612,135200,9023584000,464000,464000,464000,463500,14
|
|
20230612,135100,9017088500,464000,463500,464000,463500,42
|
|
20230612,135000,8997614500,464000,464000,464000,463500,6
|
|
20230612,134900,8994831000,464000,464000,464500,463500,62
|
|
20230612,134800,8966077500,464000,463500,464000,463500,34
|
|
20230612,134700,8950302000,463500,464500,464500,463500,18
|
|
20230612,134600,8941949000,464500,464000,464500,464000,5
|
|
20230612,134500,8939627500,464000,464000,464000,464000,12
|
|
20230612,134400,8934059500,464000,463000,464000,463000,168
|
|
20230612,134300,8856192500,463000,463500,463500,463000,22
|
|
20230612,134200,8846001500,463000,463000,463500,463000,25
|
|
20230612,134100,8834423000,463000,463000,463500,463000,71
|
|
20230612,134000,8801546500,463500,464500,464500,463500,480
|
|
20230612,133900,8578916500,464000,464000,464500,464000,40
|
|
20230612,133800,8560349500,464000,464000,464500,464000,23
|
|
20230612,133700,8549672500,464000,464500,464500,464000,392
|
|
20230612,133600,8367593000,464500,465000,465000,464500,10
|
|
20230612,133500,8362946000,464500,465500,465500,464500,64
|
|
20230612,133400,8333185500,465000,465500,465500,465000,106
|
|
20230612,133300,8283894000,465000,465000,465500,465000,14
|
|
20230612,133200,8277382500,465000,465000,465500,465000,11
|
|
20230612,133100,8272265500,465500,465500,465500,465000,11
|
|
20230612,133000,8267148000,465000,465000,465500,465000,11
|
|
20230612,132900,8262032500,465000,465000,465500,465000,39
|
|
20230612,132800,8243895000,465500,465000,465500,465000,11
|
|
20230612,132700,8238777500,465000,465000,465500,465000,38
|
|
20230612,132600,8221105500,465000,465000,465500,465000,24
|
|
20230612,132500,8209944000,465000,465500,465500,465000,20
|
|
20230612,132400,8200643000,465000,465000,465500,465000,8
|
|
20230612,132300,8196922000,465000,465000,465500,465000,18
|
|
20230612,132200,8188549500,465000,465000,465500,465000,8
|
|
20230612,132100,8184828500,465000,465500,465500,465000,21
|
|
20230612,132000,8175062000,465000,465000,465500,465000,56
|
|
20230612,131900,8149020500,465500,465000,465500,465000,13
|
|
20230612,131800,8142975000,465500,465500,465500,465000,14
|
|
20230612,131700,8136462500,465500,465000,465500,465000,11
|
|
20230612,131600,8131345000,465000,465500,466000,465000,517
|
|
20230612,131500,7890746000,465500,466000,466000,465500,15
|
|
20230612,131400,7883762500,465500,466500,466500,465500,164
|
|
20230612,131300,7807339000,466000,466000,466500,466000,40
|
|
20230612,131200,7788697000,466000,466000,466500,466000,15
|
|
20230612,131100,7781703500,466500,466500,466500,466500,3
|
|
20230612,131000,7780304000,466000,466000,466500,466000,18
|
|
20230612,130900,7771912500,466000,466000,466500,466000,7
|
|
20230612,130800,7768650000,466000,466500,466500,466000,15
|
|
20230612,130700,7761659000,466000,466000,466500,466000,9
|
|
20230612,130600,7757464500,466000,466000,466500,466000,15
|
|
20230612,130500,7750470500,466000,466500,466500,466000,13
|
|
20230612,130400,7744407000,466500,466000,466500,466000,54
|
|
20230612,130300,7719217000,466000,466500,466500,466000,122
|
|
20230612,130200,7662305000,466500,466500,467000,466500,64
|
|
20230612,130100,7632423000,466500,467000,467000,466500,54
|
|
20230612,130000,7607229500,466500,467000,467000,466500,32
|
|
20230612,125900,7592290500,466500,467000,467000,466500,20
|
|
20230612,125800,7582956500,466500,466500,467000,466500,28
|
|
20230612,125700,7569883500,467000,467000,467500,467000,56
|
|
20230612,125600,7543730500,467000,466500,467500,466500,327
|
|
20230612,125500,7391163000,466500,466000,466500,466000,58
|
|
20230612,125400,7364106500,466500,466500,466500,466500,27
|
|
20230612,125300,7351511000,466000,466500,466500,466000,12
|
|
20230612,125200,7345918000,466500,466500,466500,466000,6
|
|
20230612,125100,7343120000,466000,466000,466500,466000,7
|
|
20230612,125000,7339856500,466000,466000,466000,466000,1
|
|
20230612,124900,7339390500,466500,466500,466500,466500,6
|
|
20230612,124800,7336591500,466500,466500,466500,466000,4
|
|
20230612,124700,7334726000,466500,466500,466500,466500,2
|
|
20230612,124600,7333793000,466000,466000,466500,466000,26
|
|
20230612,124500,7321676500,466500,466500,466500,466500,6
|
|
20230612,124400,7318877500,466500,466000,466500,466000,2
|
|
20230612,124300,7317945000,466500,466500,466500,466500,14
|
|
20230612,124200,7311414000,466500,466000,466500,466000,14
|
|
20230612,124100,7304886500,466000,466500,466500,466000,36
|
|
20230612,124000,7288101500,466500,466500,466500,466000,30
|
|
20230612,123900,7274117500,466500,466500,466500,466000,6
|
|
20230612,123800,7271319000,466500,466000,466500,466000,5
|
|
20230612,123700,7268987500,466000,466500,466500,466000,6
|
|
20230612,123600,7266190000,466000,466500,466500,466000,4
|
|
20230612,123500,7264324500,466500,466500,466500,466500,5
|
|
20230612,123400,7261992000,466500,466000,466500,466000,30
|
|
20230612,123300,7248011500,466000,466000,466000,466000,1
|
|
20230612,123200,7247545500,465500,465500,465500,465500,15
|
|
20230612,123100,7240563000,466000,466000,466000,466000,10
|
|
20230612,123000,7235903000,465500,466000,466500,465500,132
|
|
20230612,122900,7174440000,466000,465500,466000,465500,19
|
|
20230612,122800,7165586500,466000,466000,466000,465500,9
|
|
20230612,122700,7161395500,466000,466000,466000,465500,45
|
|
20230612,122600,7140428500,466000,466000,466000,466000,3
|
|
20230612,122500,7139030500,466000,466000,466000,466000,23
|
|
20230612,122400,7128312500,466000,466000,466000,466000,17
|
|
20230612,122300,7120390500,465500,466000,466000,465000,119
|
|
20230612,122200,7065042000,466000,465500,466000,465500,125
|
|
20230612,122100,7006853500,465500,465000,465500,465000,8
|
|
20230612,122000,7003131000,465500,465000,465500,465000,16
|
|
20230612,121900,6995684000,465500,465500,465500,465000,22
|
|
20230612,121800,6985450500,465500,465500,465500,465500,2
|
|
20230612,121700,6984519500,465500,465500,465500,465000,26
|
|
20230612,121600,6972417000,465500,465500,465500,465000,6
|
|
20230612,121500,6969625500,465500,465500,465500,465500,20
|
|
20230612,121400,6960315500,465000,465500,465500,465000,5
|
|
20230612,121300,6957988500,465500,465000,465500,465000,15
|
|
20230612,121200,6951010000,465000,465500,465500,465000,18
|
|
20230612,121100,6942639500,465500,465000,465500,465000,54
|
|
20230612,121000,6917527500,465500,465500,465500,465000,31
|
|
20230612,120900,6903099500,465500,465500,465500,465500,2
|
|
20230612,120800,6902168500,465500,466000,466000,465500,15
|
|
20230612,120700,6895184500,465500,465500,466000,465500,110
|
|
20230612,120600,6843979000,466000,466000,466000,465500,14
|
|
20230612,120500,6837455500,465500,466000,466000,465500,10
|
|
20230612,120400,6832797500,466000,466000,466000,465500,40
|
|
20230612,120300,6814175500,466000,466000,466000,465500,8
|
|
20230612,120200,6810450500,465500,466000,466000,465500,5
|
|
20230612,120100,6808121500,466000,466000,466000,466000,2
|
|
20230612,120000,6807189500,465500,466000,466000,465500,10
|
|
20230612,115900,6802530500,466000,466000,466000,465500,24
|
|
20230612,115800,6791356500,465500,465500,466000,465500,67
|
|
20230612,115700,6760167500,466000,465500,466000,465500,26
|
|
20230612,115600,6748056000,466000,466000,466000,465500,5
|
|
20230612,115500,6745726500,465500,466000,466000,465500,11
|
|
20230612,115400,6740604000,466000,466000,466000,466000,24
|
|
20230612,115300,6729420000,465500,466000,466000,465500,5
|
|
20230612,115200,6727091500,466000,466000,466500,466000,17
|
|
20230612,115100,6719169000,466500,466000,466500,466000,28
|
|
20230612,115000,6706119500,466000,466500,466500,466000,8
|
|
20230612,114900,6702390500,466000,466000,466000,466000,24
|
|
20230612,114800,6691206500,466000,465500,466000,465500,185
|
|
20230612,114700,6605040000,465500,465500,465500,465500,13
|
|
20230612,114600,6598988500,465500,465000,465500,465000,71
|
|
20230612,114500,6565962500,465500,465500,465500,465000,58
|
|
20230612,114400,6538988000,465500,465500,465500,465000,53
|
|
20230612,114300,6514327500,465500,466000,466000,465000,519
|
|
20230612,114200,6272870000,465500,466000,466000,465500,15
|
|
20230612,114100,6265881000,466000,465500,466000,465500,54
|
|
20230612,114000,6240742500,465500,466000,466000,465500,43
|
|
20230612,113900,6220723500,466000,465500,466000,465500,38
|
|
20230612,113800,6203025500,466000,466000,466000,466000,20
|
|
20230612,113700,6193705500,466000,465500,466000,465500,20
|
|
20230612,113600,6184391500,465500,466000,466000,465500,9
|
|
20230612,113500,6180199000,466000,466000,466000,465500,85
|
|
20230612,113400,6140619500,466000,466000,466000,466000,12
|
|
20230612,113300,6135027500,466000,466500,466500,465500,322
|
|
20230612,113200,5984978000,466500,466500,466500,466500,12
|
|
20230612,113100,5979380000,466500,467500,467500,466500,183
|
|
20230612,113000,5893970500,467500,467500,467500,467000,3
|
|
20230612,112900,5892568500,467500,467500,467500,467000,12
|
|
20230612,112800,5886963500,467500,467000,467500,467000,52
|
|
20230612,112700,5862654500,467000,467500,467500,467000,36
|
|
20230612,112600,5845840500,467500,467000,467500,467000,66
|
|
20230612,112500,5815018000,467000,467500,467500,467000,7
|
|
20230612,112400,5811748000,467500,467000,467500,467000,15
|
|
20230612,112300,5804740500,467500,467500,467500,467000,4
|
|
20230612,112200,5802871000,467500,467500,467500,467000,17
|
|
20230612,112100,5794929500,467500,467500,467500,467000,17
|
|
20230612,112000,5786987000,467500,467500,467500,467500,19
|
|
20230612,111900,5778104500,467000,467000,467000,467000,1
|
|
20230612,111800,5777637500,467000,467000,467000,467000,236
|
|
20230612,111700,5667425500,467000,466500,467000,466500,5
|
|
20230612,111600,5665091500,467000,467000,467000,466500,21
|
|
20230612,111500,5655292500,466500,466500,467000,466500,45
|
|
20230612,111400,5634298000,467000,466500,467000,466500,7
|
|
20230612,111300,5631032000,466500,467000,467000,466500,36
|
|
20230612,111200,5614233500,467000,466500,467000,466500,11
|
|
20230612,111100,5609099500,466500,467000,467000,466500,50
|
|
20230612,111000,5585773500,467000,467000,467000,466500,9
|
|
20230612,110900,5581572000,466500,467000,467000,466500,19
|
|
20230612,110800,5572706500,467000,466500,467000,466500,77
|
|
20230612,110700,5536785000,466500,467000,467500,466500,137
|
|
20230612,110600,5472839000,467500,467000,467500,467000,2
|
|
20230612,110500,5471904500,467000,467500,467500,467000,108
|
|
20230612,110400,5421468000,467500,467500,467500,467000,427
|
|
20230612,110300,5222058000,467500,467500,467500,467000,10
|
|
20230612,110200,5217386000,467500,467500,468000,467500,37
|
|
20230612,110100,5200081500,467500,467500,467500,467000,90
|
|
20230612,110000,5158033000,468000,468000,468000,467500,30
|
|
20230612,105900,5143997500,467000,467500,468500,467000,464
|
|
20230612,105800,4927099500,468000,468500,468500,468000,279
|
|
20230612,105700,4796518500,468500,469000,469000,468500,10
|
|
20230612,105600,4791831500,469000,468500,469000,468500,11
|
|
20230612,105500,4786674500,469000,468500,469000,468500,44
|
|
20230612,105400,4766039000,468500,468500,468500,468500,94
|
|
20230612,105300,4722000000,468500,468500,468500,468500,9
|
|
20230612,105200,4717783500,468500,468500,468500,468500,0
|
|
20230612,105100,4717783500,468500,468000,468500,468000,18
|
|
20230612,105000,4709357500,468500,468500,468500,468500,1
|
|
20230612,104900,4708889000,468500,468000,468500,468000,11
|
|
20230612,104800,4703740000,468000,468500,468500,468000,23
|
|
20230612,104700,4692965000,468500,468500,468500,468500,9
|
|
20230612,104600,4688748500,468000,468500,468500,468000,6
|
|
20230612,104500,4685940000,468500,468000,468500,468000,27
|
|
20230612,104400,4673303000,468000,468500,468500,468000,4
|
|
20230612,104300,4671430000,468500,468500,468500,468000,217
|
|
20230612,104200,4569766000,468500,469000,469000,468500,13
|
|
20230612,104100,4563674500,469000,469000,469000,468500,213
|
|
20230612,104000,4463825500,469000,469000,469000,469000,28
|
|
20230612,103900,4450693500,469000,469000,469000,469000,4
|
|
20230612,103800,4448817500,469000,468500,469000,468500,51
|
|
20230612,103700,4424905000,468500,469000,469000,468500,13
|
|
20230612,103600,4418814000,468500,468500,468500,468500,111
|
|
20230612,103500,4366810500,468000,468000,468500,468000,4
|
|
20230612,103400,4364937500,468000,468500,468500,468000,3
|
|
20230612,103300,4363532500,468000,468000,468000,468000,5
|
|
20230612,103200,4361192500,468000,468000,468500,468000,27
|
|
20230612,103100,4348550000,468000,468000,468000,468000,4
|
|
20230612,103000,4346678000,468000,468000,468000,467500,146
|
|
20230612,102900,4278360500,467500,468000,468000,467500,42
|
|
20230612,102800,4258718000,468000,468000,468000,467500,20
|
|
20230612,102700,4249359500,468000,467500,468000,467500,3
|
|
20230612,102600,4247956000,467500,468000,468000,467500,37
|
|
20230612,102500,4230657500,467500,468000,468000,467500,24
|
|
20230612,102400,4219436500,468000,468000,468000,467500,9
|
|
20230612,102300,4215225000,467500,468000,468000,467500,78
|
|
20230612,102200,4178752500,468000,468000,468000,467500,6
|
|
20230612,102100,4175945500,468000,468000,468000,468000,23
|
|
20230612,102000,4165181500,468000,468000,468000,467500,4
|
|
20230612,101900,4163310000,468000,468000,468000,467500,4
|
|
20230612,101800,4161438500,467500,467500,468000,467500,13
|
|
20230612,101700,4155360000,468000,467500,468000,467500,8
|
|
20230612,101600,4151618000,467500,467500,468000,467500,23
|
|
20230612,101500,4140860000,467500,468000,468000,467500,86
|
|
20230612,101400,4100654500,468000,467500,468000,467500,25
|
|
20230612,101300,4088966000,468000,468000,468000,468000,19
|
|
20230612,101200,4080074000,468000,468000,468000,468000,23
|
|
20230612,101100,4069310000,468000,467500,468000,467500,42
|
|
20230612,101000,4049662500,468000,468000,468000,467500,214
|
|
20230612,100900,3949595000,468000,468500,468500,468000,56
|
|
20230612,100800,3923384000,468000,468000,468000,468000,12
|
|
20230612,100700,3917768000,468000,468000,468000,468000,15
|
|
20230612,100600,3910748000,468500,468000,468500,468000,7
|
|
20230612,100500,3907471500,468000,468500,468500,467500,21
|
|
20230612,100400,3897644500,468500,467500,468500,467500,28
|
|
20230612,100300,3884546000,467500,467500,468000,467000,19
|
|
20230612,100200,3875661500,467500,468500,468500,467500,230
|
|
20230612,100100,3768101000,468500,468000,468500,468000,382
|
|
20230612,100000,3589322500,468500,469000,469000,468000,331
|
|
20230612,095900,3434298000,469000,469000,469500,469000,135
|
|
20230612,095800,3370982500,469000,469000,469000,469000,0
|
|
20230612,095700,3370982500,469000,469500,469500,469000,36
|
|
20230612,095600,3354091500,469500,469500,469500,469500,12
|
|
20230612,095500,3348457500,469500,469500,469500,469000,48
|
|
20230612,095400,3325922500,469500,469500,469500,469500,6
|
|
20230612,095300,3323105500,470500,468500,470500,468500,170
|
|
20230612,095200,3243367000,469000,469500,469500,469000,295
|
|
20230612,095100,3104975500,469500,469500,469500,469500,41
|
|
20230612,095000,3085726000,469500,469500,469500,469500,17
|
|
20230612,094900,3077744500,469500,470000,470000,469000,73
|
|
20230612,094800,3043476000,470000,470000,471000,469500,343
|
|
20230612,094700,2882326500,470000,470000,471000,470000,7
|
|
20230612,094600,2879035500,471000,470500,471000,470000,24
|
|
20230612,094500,2867744500,470500,470500,471000,470000,21
|
|
20230612,094400,2857865500,470500,471000,471000,470000,60
|
|
20230612,094300,2829637000,471000,470500,471000,470500,46
|
|
20230612,094200,2807993500,470500,470000,470500,470000,5
|
|
20230612,094100,2805642000,470500,470500,471000,470000,101
|
|
20230612,094000,2758155000,470500,470000,470500,470000,66
|
|
20230612,093900,2727109500,470500,470500,470500,470500,5
|
|
20230612,093800,2724757000,470500,470000,470500,470000,19
|
|
20230612,093700,2715824000,470000,470500,470500,470000,20
|
|
20230612,093600,2706422000,471000,470000,471000,470000,20
|
|
20230612,093500,2697012000,470000,470000,470000,470000,5
|
|
20230612,093400,2694662000,470000,471500,472000,469500,325
|
|
20230612,093300,2541666500,471500,471000,471500,471000,64
|
|
20230612,093200,2511517500,471000,471000,471000,470000,32
|
|
20230612,093100,2496474000,471000,470000,471000,470000,55
|
|
20230612,093000,2470599000,470000,470000,470000,470000,16
|
|
20230612,092900,2463079000,470000,469500,471000,469500,144
|
|
20230612,092800,2395388500,470000,470000,470000,469500,219
|
|
20230612,092700,2292500000,470000,471000,471000,470000,115
|
|
20230612,092600,2238416000,471000,471000,471500,471000,34
|
|
20230612,092500,2222399500,471500,471000,471500,471000,37
|
|
20230612,092400,2204969500,471500,471500,471500,471000,112
|
|
20230612,092300,2152204500,471500,471500,471500,471000,15
|
|
20230612,092200,2145135000,471000,470500,471500,470500,50
|
|
20230612,092100,2121561500,470500,469500,471000,469500,96
|
|
20230612,092000,2076411000,469500,469500,470000,468500,131
|
|
20230612,091900,2014944000,469500,470000,470500,469500,39
|
|
20230612,091800,1996618500,470000,468500,470000,468000,181
|
|
20230612,091700,1911795000,468500,468500,469000,468000,339
|
|
20230612,091600,1753088000,468500,470500,470500,468500,482
|
|
20230612,091500,1526846500,470500,470500,471000,470500,36
|
|
20230612,091400,1509908000,471000,471000,471000,470000,180
|
|
20230612,091300,1425245000,471000,471500,471500,470500,132
|
|
20230612,091200,1363064500,471500,470500,472000,470500,102
|
|
20230612,091100,1314992000,470500,472500,473000,470500,113
|
|
20230612,091000,1261649500,472500,470500,473500,470000,180
|
|
20230612,090900,1176693500,470500,470000,471500,469500,289
|
|
20230612,090800,1040654500,469500,470500,471000,469500,323
|
|
20230612,090700,888815500,470500,472500,472500,470500,218
|
|
20230612,090600,786139000,471500,472000,472500,471500,207
|
|
20230612,090500,688470500,472000,473000,473000,472000,155
|
|
20230612,090400,615236000,473500,473500,474000,472000,221
|
|
20230612,090300,510767000,473500,475000,475500,473500,135
|
|
20230612,090200,446664500,475000,474000,475500,473000,143
|
|
20230612,090100,378873500,473500,475000,475000,473000,444
|
|
20230612,090000,168767500,475000,476000,476000,474000,344
|