672 lines
39 KiB
CSV
672 lines
39 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230613,200900,27612255500,475500,475500,475500,475500,447
|
|
20230613,200800,27612255500,475500,475500,475500,475500,0
|
|
20230613,200700,27612255500,475500,475500,475500,475500,0
|
|
20230613,200600,27612255500,475500,475500,475500,475500,0
|
|
20230613,200500,27612255500,475500,475500,475500,475500,0
|
|
20230613,200400,27612255500,475500,475500,475500,475500,0
|
|
20230613,200300,27612255500,475500,475500,475500,475500,0
|
|
20230613,200200,27612255500,475500,475500,475500,475500,0
|
|
20230613,200100,27612255500,475500,475500,475500,475500,0
|
|
20230613,200000,27612255500,475500,475500,475500,475500,0
|
|
20230613,195900,27612255500,475500,475500,475500,475500,0
|
|
20230613,195800,27612255500,475500,475500,475500,475500,0
|
|
20230613,195700,27612255500,475500,475500,475500,475500,0
|
|
20230613,195600,27612255500,475500,475500,475500,475500,0
|
|
20230613,195500,27612255500,475500,475500,475500,475500,0
|
|
20230613,195400,27612255500,475500,475500,475500,475500,0
|
|
20230613,195300,27612255500,475500,475500,475500,475500,0
|
|
20230613,195200,27612255500,475500,475500,475500,475500,0
|
|
20230613,195100,27612255500,475500,475500,475500,475500,0
|
|
20230613,195000,27612255500,475500,475500,475500,475500,0
|
|
20230613,194900,27612255500,475500,475500,475500,475500,0
|
|
20230613,194800,27612255500,475500,475500,475500,475500,0
|
|
20230613,194700,27612255500,475500,475500,475500,475500,0
|
|
20230613,194600,27612255500,475500,475500,475500,475500,0
|
|
20230613,194500,27612255500,475500,475500,475500,475500,0
|
|
20230613,194400,27612255500,475500,475500,475500,475500,0
|
|
20230613,194300,27612255500,475500,475500,475500,475500,0
|
|
20230613,194200,27612255500,475500,475500,475500,475500,0
|
|
20230613,194100,27612255500,475500,475500,475500,475500,0
|
|
20230613,194000,27612255500,475500,475500,475500,475500,0
|
|
20230613,193900,27612255500,475500,475500,475500,475500,447
|
|
20230613,193800,27612255500,475500,475500,475500,475500,0
|
|
20230613,193700,27612255500,475500,475500,475500,475500,0
|
|
20230613,193600,27612255500,475500,475500,475500,475500,0
|
|
20230613,193500,27612255500,475500,475500,475500,475500,0
|
|
20230613,193400,27612255500,475500,475500,475500,475500,0
|
|
20230613,193300,27612255500,475500,475500,475500,475500,0
|
|
20230613,193200,27612255500,475500,475500,475500,475500,0
|
|
20230613,193100,27612255500,475500,475500,475500,475500,0
|
|
20230613,193000,27612255500,475500,475500,475500,475500,0
|
|
20230613,192900,27612255500,475500,475500,475500,475500,0
|
|
20230613,192800,27612255500,475500,475500,475500,475500,0
|
|
20230613,192700,27612255500,475500,475500,475500,475500,0
|
|
20230613,192600,27612255500,475500,475500,475500,475500,0
|
|
20230613,192500,27612255500,475500,475500,475500,475500,0
|
|
20230613,192400,27612255500,475500,475500,475500,475500,0
|
|
20230613,192300,27612255500,475500,475500,475500,475500,0
|
|
20230613,192200,27612255500,475500,475500,475500,475500,0
|
|
20230613,192100,27612255500,475500,475500,475500,475500,0
|
|
20230613,192000,27612255500,475500,475500,475500,475500,0
|
|
20230613,191900,27612255500,475500,475500,475500,475500,0
|
|
20230613,191800,27612255500,475500,475500,475500,475500,0
|
|
20230613,191700,27612255500,475500,475500,475500,475500,0
|
|
20230613,191600,27612255500,475500,475500,475500,475500,0
|
|
20230613,191500,27612255500,475500,475500,475500,475500,0
|
|
20230613,191400,27612255500,475500,475500,475500,475500,0
|
|
20230613,191300,27612255500,475500,475500,475500,475500,0
|
|
20230613,191200,27612255500,475500,475500,475500,475500,0
|
|
20230613,191100,27612255500,475500,475500,475500,475500,0
|
|
20230613,191000,27612255500,475500,475500,475500,475500,0
|
|
20230613,190900,27612255500,475500,475500,475500,475500,447
|
|
20230613,190800,27612255500,475500,475500,475500,475500,0
|
|
20230613,190700,27612255500,475500,475500,475500,475500,0
|
|
20230613,190600,27612255500,475500,475500,475500,475500,0
|
|
20230613,190500,27612255500,475500,475500,475500,475500,0
|
|
20230613,190400,27612255500,475500,475500,475500,475500,0
|
|
20230613,190300,27612255500,475500,475500,475500,475500,0
|
|
20230613,190200,27612255500,475500,475500,475500,475500,0
|
|
20230613,190100,27612255500,475500,475500,475500,475500,0
|
|
20230613,190000,27612255500,475500,475500,475500,475500,0
|
|
20230613,185900,27612255500,475500,475500,475500,475500,0
|
|
20230613,185800,27612255500,475500,475500,475500,475500,0
|
|
20230613,185700,27612255500,475500,475500,475500,475500,0
|
|
20230613,185600,27612255500,475500,475500,475500,475500,0
|
|
20230613,185500,27612255500,475500,475500,475500,475500,0
|
|
20230613,185400,27612255500,475500,475500,475500,475500,0
|
|
20230613,185300,27612255500,475500,475500,475500,475500,0
|
|
20230613,185200,27612255500,475500,475500,475500,475500,0
|
|
20230613,185100,27612255500,475500,475500,475500,475500,0
|
|
20230613,185000,27612255500,475500,475500,475500,475500,0
|
|
20230613,184900,27612255500,475500,475500,475500,475500,0
|
|
20230613,184800,27612255500,475500,475500,475500,475500,0
|
|
20230613,184700,27612255500,475500,475500,475500,475500,0
|
|
20230613,184600,27612255500,475500,475500,475500,475500,0
|
|
20230613,184500,27612255500,475500,475500,475500,475500,0
|
|
20230613,184400,27612255500,475500,475500,475500,475500,0
|
|
20230613,184300,27612255500,475500,475500,475500,475500,0
|
|
20230613,184200,27612255500,475500,475500,475500,475500,0
|
|
20230613,184100,27612255500,475500,475500,475500,475500,0
|
|
20230613,184000,27612255500,475500,475500,475500,475500,0
|
|
20230613,183900,27612255500,475500,475500,475500,475500,447
|
|
20230613,183800,27612255500,475500,475500,475500,475500,0
|
|
20230613,183700,27612255500,475500,475500,475500,475500,0
|
|
20230613,183600,27612255500,475500,475500,475500,475500,0
|
|
20230613,183500,27612255500,475500,475500,475500,475500,0
|
|
20230613,183400,27612255500,475500,475500,475500,475500,0
|
|
20230613,183300,27612255500,475500,475500,475500,475500,0
|
|
20230613,183200,27612255500,475500,475500,475500,475500,0
|
|
20230613,183100,27612255500,475500,475500,475500,475500,0
|
|
20230613,183000,27612255500,475500,475500,475500,475500,0
|
|
20230613,182900,27612255500,475500,475500,475500,475500,0
|
|
20230613,182800,27612255500,475500,475500,475500,475500,0
|
|
20230613,182700,27612255500,475500,475500,475500,475500,0
|
|
20230613,182600,27612255500,475500,475500,475500,475500,0
|
|
20230613,182500,27612255500,475500,475500,475500,475500,0
|
|
20230613,182400,27612255500,475500,475500,475500,475500,0
|
|
20230613,182300,27612255500,475500,475500,475500,475500,0
|
|
20230613,182200,27612255500,475500,475500,475500,475500,0
|
|
20230613,182100,27612255500,475500,475500,475500,475500,0
|
|
20230613,182000,27612255500,475500,475500,475500,475500,0
|
|
20230613,181900,27612255500,475500,475500,475500,475500,0
|
|
20230613,181800,27612255500,475500,475500,475500,475500,0
|
|
20230613,181700,27612255500,475500,475500,475500,475500,0
|
|
20230613,181600,27612255500,475500,475500,475500,475500,0
|
|
20230613,181500,27612255500,475500,475500,475500,475500,0
|
|
20230613,181400,27612255500,475500,475500,475500,475500,0
|
|
20230613,181300,27612255500,475500,475500,475500,475500,0
|
|
20230613,181200,27612255500,475500,475500,475500,475500,0
|
|
20230613,181100,27612255500,475500,475500,475500,475500,0
|
|
20230613,181000,27612255500,475500,475500,475500,475500,0
|
|
20230613,180900,27612255500,475500,475500,475500,475500,447
|
|
20230613,180800,27612255500,475500,475500,475500,475500,0
|
|
20230613,180700,27612255500,475500,475500,475500,475500,0
|
|
20230613,180600,27612255500,475500,475500,475500,475500,0
|
|
20230613,180500,27612255500,475500,475500,475500,475500,0
|
|
20230613,180400,27612255500,475500,475500,475500,475500,0
|
|
20230613,180300,27612255500,475500,475500,475500,475500,0
|
|
20230613,180200,27612255500,475500,475500,475500,475500,0
|
|
20230613,180100,27612255500,475500,475500,475500,475500,0
|
|
20230613,180000,27612255500,475500,475500,475500,475500,0
|
|
20230613,175900,27612255500,475500,475500,475500,475500,0
|
|
20230613,175800,27612255500,475500,475500,475500,475500,0
|
|
20230613,175700,27612255500,475500,475500,475500,475500,0
|
|
20230613,175600,27612255500,475500,475500,475500,475500,0
|
|
20230613,175500,27612255500,475500,475500,475500,475500,0
|
|
20230613,175400,27612255500,475500,475500,475500,475500,0
|
|
20230613,175300,27612255500,475500,475500,475500,475500,0
|
|
20230613,175200,27612255500,475500,475500,475500,475500,0
|
|
20230613,175100,27612255500,475500,475500,475500,475500,0
|
|
20230613,175000,27612255500,475500,475500,475500,475500,0
|
|
20230613,174900,27612255500,475500,475500,475500,475500,0
|
|
20230613,174800,27612255500,475500,475500,475500,475500,0
|
|
20230613,174700,27612255500,475500,475500,475500,475500,0
|
|
20230613,174600,27612255500,475500,475500,475500,475500,0
|
|
20230613,174500,27612255500,475500,475500,475500,475500,0
|
|
20230613,174400,27612255500,475500,475500,475500,475500,0
|
|
20230613,174300,27612255500,475500,475500,475500,475500,0
|
|
20230613,174200,27612255500,475500,475500,475500,475500,0
|
|
20230613,174100,27612255500,475500,475500,475500,475500,0
|
|
20230613,174000,27612255500,475500,475500,475500,475500,0
|
|
20230613,173900,27612255500,475500,475500,475500,475500,447
|
|
20230613,173800,27612255500,475500,475500,475500,475500,0
|
|
20230613,173700,27612255500,475500,475500,475500,475500,0
|
|
20230613,173600,27612255500,475500,475500,475500,475500,0
|
|
20230613,173500,27612255500,475500,475500,475500,475500,0
|
|
20230613,173400,27612255500,475500,475500,475500,475500,0
|
|
20230613,173300,27612255500,475500,475500,475500,475500,0
|
|
20230613,173200,27612255500,475500,475500,475500,475500,0
|
|
20230613,173100,27612255500,475500,475500,475500,475500,0
|
|
20230613,173000,27612255500,475500,475500,475500,475500,0
|
|
20230613,172900,27612255500,475500,475500,475500,475500,0
|
|
20230613,172800,27612255500,475500,475500,475500,475500,0
|
|
20230613,172700,27612255500,475500,475500,475500,475500,0
|
|
20230613,172600,27612255500,475500,475500,475500,475500,0
|
|
20230613,172500,27612255500,475500,475500,475500,475500,0
|
|
20230613,172400,27612255500,475500,475500,475500,475500,0
|
|
20230613,172300,27612255500,475500,475500,475500,475500,0
|
|
20230613,172200,27612255500,475500,475500,475500,475500,0
|
|
20230613,172100,27612255500,475500,475500,475500,475500,0
|
|
20230613,172000,27612255500,475500,475500,475500,475500,0
|
|
20230613,171900,27612255500,475500,475500,475500,475500,0
|
|
20230613,171800,27612255500,475500,475500,475500,475500,0
|
|
20230613,171700,27612255500,475500,475500,475500,475500,0
|
|
20230613,171600,27612255500,475500,475500,475500,475500,0
|
|
20230613,171500,27612255500,475500,475500,475500,475500,0
|
|
20230613,171400,27612255500,475500,475500,475500,475500,0
|
|
20230613,171300,27612255500,475500,475500,475500,475500,0
|
|
20230613,171200,27612255500,475500,475500,475500,475500,0
|
|
20230613,171100,27612255500,475500,475500,475500,475500,0
|
|
20230613,171000,27612255500,475500,475500,475500,475500,0
|
|
20230613,170900,27612255500,475500,475500,475500,475500,447
|
|
20230613,170800,27612255500,475500,475500,475500,475500,0
|
|
20230613,170700,27612255500,475500,475500,475500,475500,0
|
|
20230613,170600,27612255500,475500,475500,475500,475500,0
|
|
20230613,170500,27612255500,475500,475500,475500,475500,0
|
|
20230613,170400,27612255500,475500,475500,475500,475500,0
|
|
20230613,170300,27612255500,475500,475500,475500,475500,0
|
|
20230613,170200,27612255500,475500,475500,475500,475500,0
|
|
20230613,170100,27612255500,475500,475500,475500,475500,0
|
|
20230613,170000,27612255500,475500,475500,475500,475500,0
|
|
20230613,165900,27612255500,475500,475500,475500,475500,0
|
|
20230613,165800,27612255500,475500,475500,475500,475500,0
|
|
20230613,165700,27612255500,475500,475500,475500,475500,0
|
|
20230613,165600,27612255500,475500,475500,475500,475500,0
|
|
20230613,165500,27612255500,475500,475500,475500,475500,0
|
|
20230613,165400,27612255500,475500,475500,475500,475500,0
|
|
20230613,165300,27612255500,475500,475500,475500,475500,0
|
|
20230613,165200,27612255500,475500,475500,475500,475500,0
|
|
20230613,165100,27612255500,475500,475500,475500,475500,0
|
|
20230613,165000,27612255500,475500,475500,475500,475500,0
|
|
20230613,164900,27612255500,475500,475500,475500,475500,0
|
|
20230613,164800,27612255500,475500,475500,475500,475500,0
|
|
20230613,164700,27612255500,475500,475500,475500,475500,0
|
|
20230613,164600,27612255500,475500,475500,475500,475500,0
|
|
20230613,164500,27612255500,475500,475500,475500,475500,0
|
|
20230613,164400,27612255500,475500,475500,475500,475500,0
|
|
20230613,164300,27612255500,475500,475500,475500,475500,0
|
|
20230613,164200,27612255500,475500,475500,475500,475500,0
|
|
20230613,164100,27612255500,475500,475500,475500,475500,0
|
|
20230613,164000,27612255500,475500,475500,475500,475500,0
|
|
20230613,163900,27612255500,475500,475500,475500,475500,447
|
|
20230613,163800,27612255500,475500,475500,475500,475500,0
|
|
20230613,163700,27612255500,475500,475500,475500,475500,0
|
|
20230613,163600,27612255500,475500,475500,475500,475500,0
|
|
20230613,163500,27612255500,475500,475500,475500,475500,0
|
|
20230613,163400,27612255500,475500,475500,475500,475500,0
|
|
20230613,163300,27612255500,475500,475500,475500,475500,0
|
|
20230613,163200,27612255500,475500,475500,475500,475500,0
|
|
20230613,163100,27612255500,475500,475500,475500,475500,0
|
|
20230613,163000,27612255500,475500,475500,475500,475500,0
|
|
20230613,162900,27612255500,475500,475500,475500,475500,0
|
|
20230613,162800,27612255500,475500,475500,475500,475500,0
|
|
20230613,162700,27612255500,475500,475500,475500,475500,0
|
|
20230613,162600,27612255500,475500,475500,475500,475500,0
|
|
20230613,162500,27612255500,475500,475500,475500,475500,0
|
|
20230613,162400,27612255500,475500,475500,475500,475500,0
|
|
20230613,162300,27612255500,475500,475500,475500,475500,0
|
|
20230613,162200,27612255500,475500,475500,475500,475500,0
|
|
20230613,162100,27612255500,475500,475500,475500,475500,0
|
|
20230613,162000,27612255500,475500,475500,475500,475500,0
|
|
20230613,161900,27612255500,475500,475500,475500,475500,0
|
|
20230613,161800,27612255500,475500,475500,475500,475500,0
|
|
20230613,161700,27612255500,475500,475500,475500,475500,0
|
|
20230613,161600,27612255500,475500,475500,475500,475500,0
|
|
20230613,161500,27612255500,475500,475500,475500,475500,0
|
|
20230613,161400,27612255500,475500,475500,475500,475500,0
|
|
20230613,161300,27612255500,475500,475500,475500,475500,0
|
|
20230613,161200,27612255500,475500,475500,475500,475500,0
|
|
20230613,161100,27612255500,475500,475500,475500,475500,0
|
|
20230613,161000,27612255500,475500,475500,475500,475500,0
|
|
20230613,160900,27612255500,475500,475500,475500,475500,447
|
|
20230613,160800,27612255500,475500,475500,475500,475500,0
|
|
20230613,160700,27612255500,475500,475500,475500,475500,0
|
|
20230613,160600,27612255500,475500,475500,475500,475500,0
|
|
20230613,160500,27612255500,475500,475500,475500,475500,0
|
|
20230613,160400,27612255500,475500,475500,475500,475500,0
|
|
20230613,160300,27612255500,475500,475500,475500,475500,0
|
|
20230613,160200,27612255500,475500,475500,475500,475500,0
|
|
20230613,160100,27612255500,475500,475500,475500,475500,0
|
|
20230613,160000,27612255500,475500,475500,475500,475500,0
|
|
20230613,155900,27612255500,475500,475500,475500,475500,0
|
|
20230613,155800,27612255500,475500,475500,475500,475500,0
|
|
20230613,155700,27612255500,475500,475500,475500,475500,0
|
|
20230613,155600,27612255500,475500,475500,475500,475500,0
|
|
20230613,155500,27612255500,475500,475500,475500,475500,0
|
|
20230613,155400,27612255500,475500,475500,475500,475500,0
|
|
20230613,155300,27612255500,475500,475500,475500,475500,0
|
|
20230613,155200,27612255500,475500,475500,475500,475500,0
|
|
20230613,155100,27612255500,475500,475500,475500,475500,0
|
|
20230613,155000,27612255500,475500,475500,475500,475500,0
|
|
20230613,154900,27612255500,475500,475500,475500,475500,0
|
|
20230613,154800,27612255500,475500,475500,475500,475500,0
|
|
20230613,154700,27612255500,475500,475500,475500,475500,0
|
|
20230613,154600,27612255500,475500,475500,475500,475500,0
|
|
20230613,154500,27612255500,475500,475500,475500,475500,0
|
|
20230613,154400,27612255500,475500,475500,475500,475500,0
|
|
20230613,154300,27612255500,475500,475500,475500,475500,0
|
|
20230613,154200,27612255500,475500,475500,475500,475500,0
|
|
20230613,154100,27612255500,475500,475500,475500,475500,0
|
|
20230613,154000,27612255500,475500,475500,475500,475500,0
|
|
20230613,153900,27612255500,475500,475500,475500,475500,447
|
|
20230613,153800,27612255500,475500,475500,475500,475500,0
|
|
20230613,153700,27612255500,475500,475500,475500,475500,0
|
|
20230613,153600,27612255500,475500,475500,475500,475500,0
|
|
20230613,153500,27612255500,475500,475500,475500,475500,0
|
|
20230613,153400,27612255500,475500,475500,475500,475500,0
|
|
20230613,153300,27612255500,475500,475500,475500,475500,0
|
|
20230613,153200,27612255500,475500,475500,475500,475500,0
|
|
20230613,153100,27612255500,475500,475500,475500,475500,0
|
|
20230613,153000,27612255500,475500,475500,475500,475500,447
|
|
20230613,152900,27399707000,475500,475500,475500,475500,0
|
|
20230613,152800,27399707000,475500,475500,475500,475500,0
|
|
20230613,152700,27399707000,475500,475500,475500,475500,0
|
|
20230613,152600,27399707000,475500,475500,475500,475500,0
|
|
20230613,152500,27399707000,475500,475500,475500,475500,0
|
|
20230613,152400,27399707000,475500,475500,475500,475500,0
|
|
20230613,152300,27399707000,475500,475500,475500,475500,0
|
|
20230613,152200,27399707000,475500,475500,475500,475500,0
|
|
20230613,152100,27399707000,475500,475500,475500,475500,0
|
|
20230613,152000,27399707000,475500,475500,475500,475500,0
|
|
20230613,151900,27399707000,475500,475000,475500,474000,81
|
|
20230613,151800,27361254500,474500,475000,475500,474500,129
|
|
20230613,151700,27299976000,475000,473500,475000,473500,95
|
|
20230613,151600,27254957000,473500,473500,473500,473000,92
|
|
20230613,151500,27211426000,473000,473500,473500,473000,84
|
|
20230613,151400,27171663500,473500,473500,473500,473000,58
|
|
20230613,151300,27144212500,473000,472500,473000,472500,104
|
|
20230613,151200,27095026000,472500,472500,472500,472500,125
|
|
20230613,151100,27035963500,472500,472500,473000,472500,254
|
|
20230613,151000,26915938000,473000,473000,473000,472500,31
|
|
20230613,150900,26901276500,473000,472500,473000,472500,98
|
|
20230613,150800,26854929500,473000,473000,473500,473000,342
|
|
20230613,150700,26693162500,473500,473500,473500,473500,1
|
|
20230613,150600,26692689000,473000,473500,474000,473000,170
|
|
20230613,150500,26612226000,473500,473500,474000,473500,24
|
|
20230613,150400,26600860500,474000,474500,474500,474000,87
|
|
20230613,150300,26559612000,474500,474000,474500,474000,16
|
|
20230613,150200,26552020500,474000,474000,474500,474000,315
|
|
20230613,150100,26402559000,474500,474500,474500,474500,123
|
|
20230613,150000,26344195500,474500,474500,475000,474500,21
|
|
20230613,145900,26334229500,475000,474500,475000,474500,42
|
|
20230613,145800,26314295000,474500,474500,475000,474500,40
|
|
20230613,145700,26295310500,474500,474500,474500,474000,38
|
|
20230613,145600,26277285500,474000,473000,474500,473000,86
|
|
20230613,145500,26236538000,473000,473500,473500,473000,173
|
|
20230613,145400,26154630500,473000,473000,473500,473000,16
|
|
20230613,145300,26147058500,473500,473000,473500,473000,189
|
|
20230613,145200,26057580000,473000,473500,473500,473000,15
|
|
20230613,145100,26050484500,473000,473000,473500,473000,54
|
|
20230613,145000,26024936500,473000,473000,473000,473000,31
|
|
20230613,144900,26010273500,473000,473000,473500,473000,54
|
|
20230613,144800,25984721500,473500,473000,474000,473000,72
|
|
20230613,144700,25950637500,473000,473500,474000,473000,158
|
|
20230613,144600,25875776500,473500,473500,474000,473500,58
|
|
20230613,144500,25848303000,473500,473000,473500,473000,62
|
|
20230613,144400,25818962000,473000,473500,474000,473000,29
|
|
20230613,144300,25805233500,473000,473500,474000,473000,227
|
|
20230613,144200,25697857000,474000,473500,474000,473000,65
|
|
20230613,144100,25667092000,473500,473500,474000,473000,74
|
|
20230613,144000,25632059000,473000,473000,473500,473000,26
|
|
20230613,143900,25619754500,473000,473000,473500,473000,18
|
|
20230613,143800,25611239000,473000,473000,473500,473000,30
|
|
20230613,143700,25597038000,473500,473000,473500,473000,21
|
|
20230613,143600,25587101500,474000,474000,474000,473000,51
|
|
20230613,143500,25562935500,473000,473000,474000,473000,140
|
|
20230613,143400,25496687500,473000,473500,473500,473000,129
|
|
20230613,143300,25435612000,473500,473500,474000,473500,35
|
|
20230613,143200,25419032000,474000,473500,474000,473500,24
|
|
20230613,143100,25407662500,474000,473000,474000,473000,42
|
|
20230613,143000,25387774000,473000,473500,473500,473000,34
|
|
20230613,142900,25371690500,473000,473000,473500,473000,43
|
|
20230613,142800,25351347500,473000,472500,473500,472500,209
|
|
20230613,142700,25252461500,473000,472500,473000,472500,58
|
|
20230613,142600,25225052000,472500,472500,473000,472500,99
|
|
20230613,142500,25178274000,472500,473000,473000,472500,80
|
|
20230613,142400,25140467000,473500,473000,473500,472500,113
|
|
20230613,142300,25087011500,472500,472500,473000,472500,64
|
|
20230613,142200,25056752500,473000,473500,474000,473000,247
|
|
20230613,142100,24939881500,473500,473500,474000,473500,70
|
|
20230613,142000,24906728500,474000,474500,474500,473500,416
|
|
20230613,141900,24709569500,474000,474500,475000,474000,101
|
|
20230613,141800,24661655500,475000,475000,475500,474500,335
|
|
20230613,141700,24502653000,475000,475000,475500,475000,63
|
|
20230613,141600,24472720000,475000,474500,475500,474500,50
|
|
20230613,141500,24448963500,475000,474500,475000,474500,70
|
|
20230613,141400,24415740500,474500,475000,475000,474500,57
|
|
20230613,141300,24388671500,474500,474500,475000,474500,14
|
|
20230613,141200,24382028000,474500,475000,475500,474500,54
|
|
20230613,141100,24356378500,475000,475000,475500,475000,44
|
|
20230613,141000,24335474500,475000,475000,475000,475000,18
|
|
20230613,140900,24326924500,475000,475000,475500,475000,32
|
|
20230613,140800,24311723500,475500,476000,476000,475500,111
|
|
20230613,140700,24258941000,475500,475500,476000,475500,37
|
|
20230613,140600,24241341000,475500,475500,476000,475500,37
|
|
20230613,140500,24223745000,475500,474500,475500,474500,130
|
|
20230613,140400,24161989500,474500,475000,475000,474500,33
|
|
20230613,140300,24146326500,475000,475000,475000,474500,94
|
|
20230613,140200,24101685000,474500,474500,475000,474500,38
|
|
20230613,140100,24083642500,474500,474500,475000,474500,29
|
|
20230613,140000,24069877000,475000,475000,475500,474500,44
|
|
20230613,135900,24048982500,475000,475000,475000,475000,24
|
|
20230613,135800,24037582500,475000,475000,475500,475000,99
|
|
20230613,135700,23990540000,475000,475000,475500,475000,24
|
|
20230613,135600,23979136000,475000,475000,475500,475000,48
|
|
20230613,135500,23956323000,475000,474500,475000,474500,82
|
|
20230613,135400,23917385500,474500,474000,475000,474000,85
|
|
20230613,135300,23877055500,474000,475000,475000,474000,186
|
|
20230613,135200,23788716500,475000,474500,475000,474000,139
|
|
20230613,135100,23722755500,475000,474500,475000,474500,223
|
|
20230613,135000,23616836500,475000,475000,475000,474500,58
|
|
20230613,134900,23589311500,474500,475000,475500,474500,673
|
|
20230613,134800,23269634000,475000,475500,476000,475000,866
|
|
20230613,134700,22858142500,476000,476000,476000,475500,125
|
|
20230613,134600,22798676000,476500,476500,476500,476000,39
|
|
20230613,134500,22780108500,476500,476500,476500,476000,34
|
|
20230613,134400,22763916000,476000,476000,476500,476000,21
|
|
20230613,134300,22753916500,476000,476000,476500,476000,189
|
|
20230613,134200,22663937500,476500,476000,476500,476000,24
|
|
20230613,134100,22652507000,476000,476000,476500,476000,34
|
|
20230613,134000,22636313500,476500,476000,476500,476000,23
|
|
20230613,133900,22625364000,476500,476500,477000,476000,147
|
|
20230613,133800,22555320000,477000,477500,477500,476500,58
|
|
20230613,133700,22527671500,477000,477000,477500,477000,123
|
|
20230613,133600,22468998500,477500,477000,477500,477000,15
|
|
20230613,133500,22461843000,477000,477000,477000,476500,123
|
|
20230613,133400,22403174500,477000,477500,477500,477000,152
|
|
20230613,133300,22330660000,478000,477500,478000,477000,154
|
|
20230613,133200,22257126500,477500,477000,477500,477000,95
|
|
20230613,133100,22211787000,477000,477000,477500,477000,43
|
|
20230613,133000,22191270500,477000,477000,477500,477000,37
|
|
20230613,132900,22173620000,477000,477500,477500,477000,19
|
|
20230613,132800,22164553500,477500,477500,478000,477500,87
|
|
20230613,132700,22123009500,477500,478000,478000,477500,88
|
|
20230613,132600,22080977000,477500,477500,477500,477000,114
|
|
20230613,132500,22026551000,477000,477000,477500,477000,26
|
|
20230613,132400,22014148500,477000,477000,477500,477000,34
|
|
20230613,132300,21997921500,477000,477500,477500,477000,15
|
|
20230613,132200,21990764500,477000,477500,477500,477000,48
|
|
20230613,132100,21967858000,477000,477000,477500,477000,110
|
|
20230613,132000,21915369000,477500,477000,477500,477000,40
|
|
20230613,131900,21896280000,477500,477000,477500,477000,37
|
|
20230613,131800,21878613000,477000,477500,477500,477000,34
|
|
20230613,131700,21862386500,477000,477500,477500,477000,21
|
|
20230613,131600,21852361500,477500,477500,477500,477500,4
|
|
20230613,131500,21850451500,477500,476500,477500,476500,346
|
|
20230613,131400,21685394000,476500,477000,477000,476500,28
|
|
20230613,131300,21672046000,476500,477500,477500,476500,312
|
|
20230613,131200,21523216500,477500,477000,477500,477000,48
|
|
20230613,131100,21500319500,477000,477500,477500,477000,243
|
|
20230613,131000,21384304000,477500,477500,478000,477500,208
|
|
20230613,130900,21284981000,477500,478000,478000,477500,175
|
|
20230613,130800,21201349000,478000,478000,478500,478000,9
|
|
20230613,130700,21197045500,478000,478000,478500,478000,44
|
|
20230613,130600,21176009500,478000,478000,478500,478000,30
|
|
20230613,130500,21161663000,478500,478000,478500,478000,20
|
|
20230613,130400,21152098500,478000,478000,478500,478000,36
|
|
20230613,130300,21134885500,478000,478000,478500,478000,10
|
|
20230613,130200,21130104500,478000,478500,478500,478000,21
|
|
20230613,130100,21120064500,478500,478500,478500,478000,11
|
|
20230613,130000,21114803000,478000,478500,478500,478000,27
|
|
20230613,125900,21101890500,478500,478000,478500,478000,12
|
|
20230613,125800,21096153500,478000,478500,478500,478000,18
|
|
20230613,125700,21087544500,478500,479000,479000,478500,42
|
|
20230613,125600,21067441500,479000,479000,479000,478500,21
|
|
20230613,125500,21057387500,478500,478500,479000,478500,35
|
|
20230613,125400,21040639500,479000,479000,479000,478500,32
|
|
20230613,125300,21025315500,478500,479000,479000,478500,25
|
|
20230613,125200,21013348000,478500,479000,479000,478500,82
|
|
20230613,125100,20974108000,478500,479000,479000,478500,16
|
|
20230613,125000,20966449500,478500,478500,479000,478500,139
|
|
20230613,124900,20899914500,478500,478500,479000,478500,21
|
|
20230613,124800,20889862000,479000,478500,479000,478500,27
|
|
20230613,124700,20876933500,478500,478500,478500,478000,85
|
|
20230613,124600,20836265000,478500,478500,478500,478000,39
|
|
20230613,124500,20817605500,478500,478500,478500,478000,65
|
|
20230613,124400,20786510500,478000,478500,478500,478000,65
|
|
20230613,124300,20755416500,478000,478500,478500,478000,37
|
|
20230613,124200,20737724000,478500,478500,478500,478000,19
|
|
20230613,124100,20728636000,478500,478500,478500,478000,9
|
|
20230613,124000,20724330500,478500,478500,478500,478000,24
|
|
20230613,123900,20712851500,478500,478500,478500,478000,149
|
|
20230613,123800,20641626000,478000,478500,478500,478000,31
|
|
20230613,123700,20626797000,478000,478000,478500,478000,25
|
|
20230613,123600,20614845500,478000,478500,478500,478000,34
|
|
20230613,123500,20598582500,478500,478000,478500,478000,33
|
|
20230613,123400,20582805000,478000,478500,478500,478000,20
|
|
20230613,123300,20573244500,478000,478500,478500,478000,83
|
|
20230613,123200,20533567000,478500,478500,478500,478000,266
|
|
20230613,123100,20406314500,478500,479000,479000,478500,619
|
|
20230613,123000,20109952500,479500,479500,479500,479000,24
|
|
20230613,122900,20098447500,479500,479500,479500,479000,12
|
|
20230613,122800,20092697000,479000,479500,479500,479000,30
|
|
20230613,122700,20078323500,479500,479500,479500,479000,10
|
|
20230613,122600,20073531500,479000,479500,479500,479000,19
|
|
20230613,122500,20064426000,479000,479500,479500,479000,94
|
|
20230613,122400,20019364500,479500,479000,479500,479000,42
|
|
20230613,122300,19999246000,479500,479000,479500,479000,14
|
|
20230613,122200,19992536000,479000,479000,479500,479000,45
|
|
20230613,122100,19970972500,479000,479500,479500,479000,21
|
|
20230613,122000,19960910500,479500,479000,479500,478500,40
|
|
20230613,121900,19941751000,478500,479000,479000,478500,31
|
|
20230613,121800,19926908500,478500,479000,479000,478500,28
|
|
20230613,121700,19913501500,479000,479000,479000,478500,30
|
|
20230613,121600,19899139500,478500,479500,479500,478500,179
|
|
20230613,121500,19813408500,479500,479000,479500,478500,90
|
|
20230613,121400,19770296500,479000,479000,479000,478500,40
|
|
20230613,121300,19751154000,479000,478500,479000,478500,26
|
|
20230613,121200,19738706500,478500,479000,479000,478500,35
|
|
20230613,121100,19721951000,479000,479000,479000,478500,8
|
|
20230613,121000,19718120000,478500,479000,479000,478500,94
|
|
20230613,120900,19673117000,478500,478500,479000,478500,36
|
|
20230613,120800,19655879500,478500,478500,479000,478500,18
|
|
20230613,120700,19647261000,478500,479000,479000,478500,6
|
|
20230613,120600,19644389000,479000,478500,479000,478500,44
|
|
20230613,120500,19623331000,478500,478500,479000,478500,26
|
|
20230613,120400,19610883500,478500,478000,478500,478000,86
|
|
20230613,120300,19569739500,478000,477500,478500,477500,25
|
|
20230613,120200,19557788000,477500,478000,478500,477500,53
|
|
20230613,120100,19532456500,478000,478000,478000,477500,40
|
|
20230613,120000,19513337000,478000,479000,479000,477500,50
|
|
20230613,115900,19489433000,478500,479000,479000,478000,41
|
|
20230613,115800,19469813500,478000,479000,479000,478000,50
|
|
20230613,115700,19445885500,478500,478500,479000,478500,32
|
|
20230613,115600,19430565500,479000,478000,479000,477500,22
|
|
20230613,115500,19420038000,477500,479500,479500,477500,231
|
|
20230613,115400,19309640500,479500,478000,480000,477500,197
|
|
20230613,115300,19215226500,478000,480500,480500,477500,1363
|
|
20230613,115200,18563138500,480500,481000,481000,480000,122
|
|
20230613,115100,18504504500,481000,481000,481500,480500,33
|
|
20230613,115000,18488624500,481000,481500,481500,481000,24
|
|
20230613,114900,18477074500,481000,481000,481500,481000,64
|
|
20230613,114800,18446283500,481500,481500,481500,481000,16
|
|
20230613,114700,18438582000,481000,482000,482000,481000,113
|
|
20230613,114600,18384157000,482000,481500,482000,481500,46
|
|
20230613,114500,18362002000,481500,482000,482000,481500,32
|
|
20230613,114400,18346580500,481500,482000,482000,481500,116
|
|
20230613,114300,18290719500,482000,482000,482000,481500,17
|
|
20230613,114200,18282528000,482000,481500,482000,481500,43
|
|
20230613,114100,18261809500,482000,481500,482000,481500,28
|
|
20230613,114000,18248325000,482000,481000,482000,481000,117
|
|
20230613,113900,18191978000,481000,481500,481500,481000,21
|
|
20230613,113800,18181869500,481000,481500,481500,481000,22
|
|
20230613,113700,18171282000,481500,481500,481500,481000,60
|
|
20230613,113600,18142399000,481000,481000,481500,480500,85
|
|
20230613,113500,18101508500,481000,481000,481500,480500,27
|
|
20230613,113400,18088522000,481000,481500,481500,480500,15
|
|
20230613,113300,18081305000,480500,480500,481000,480500,126
|
|
20230613,113200,18020711000,480500,480500,481000,480000,112
|
|
20230613,113100,17966899000,480500,479500,480500,479500,41
|
|
20230613,113000,17947215500,480000,480500,480500,479500,39
|
|
20230613,112900,17928493500,479500,479500,480500,479500,143
|
|
20230613,112800,17859832500,479500,480000,480500,479500,123
|
|
20230613,112700,17800820000,480000,480000,480000,479500,57
|
|
20230613,112600,17773481500,480000,480500,480500,479500,55
|
|
20230613,112500,17747082000,480000,480500,480500,479500,54
|
|
20230613,112400,17721155000,479500,480000,480500,479500,25
|
|
20230613,112300,17709158000,479500,479500,480500,479500,68
|
|
20230613,112200,17676511500,479500,480000,481000,479500,9
|
|
20230613,112100,17672192500,480000,480000,481000,479500,40
|
|
20230613,112000,17652979000,480500,480500,481000,480500,19
|
|
20230613,111900,17643846000,480500,480000,480500,479500,50
|
|
20230613,111800,17619846000,480500,480500,481500,479500,77
|
|
20230613,111700,17582827000,480500,480000,481000,479500,188
|
|
20230613,111600,17492536000,480500,481500,481500,480000,35
|
|
20230613,111500,17475717500,480000,480000,480500,480000,119
|
|
20230613,111400,17418553000,480500,480000,480500,479500,219
|
|
20230613,111300,17313427500,480000,480000,481500,480000,39
|
|
20230613,111200,17294687000,480500,480000,480500,480000,54
|
|
20230613,111100,17268754500,480500,481000,481500,480500,94
|
|
20230613,111000,17223552000,481500,482000,482000,481000,160
|
|
20230613,110900,17146564500,481500,482000,482000,481500,31
|
|
20230613,110800,17131630500,482000,482000,482500,481500,25
|
|
20230613,110700,17119578000,482000,482000,482500,481500,46
|
|
20230613,110600,17097401000,481500,481500,482000,481500,29
|
|
20230613,110500,17083429000,482000,482500,483000,482000,120
|
|
20230613,110400,17025543500,482500,483000,483000,482500,68
|
|
20230613,110300,16992711000,483000,483000,483000,482500,248
|
|
20230613,110200,16872948000,482500,482500,483000,482500,48
|
|
20230613,110100,16849778000,482500,483000,483000,482500,12
|
|
20230613,110000,16843986500,483000,482500,483000,482000,66
|
|
20230613,105900,16812136500,482500,483000,483000,482500,59
|
|
20230613,105800,16783649000,482000,482500,483000,482000,43
|
|
20230613,105700,16762890500,482000,482000,482500,482000,50
|
|
20230613,105600,16738774500,482000,482500,482500,482000,35
|
|
20230613,105500,16721898000,482500,482000,482500,482000,38
|
|
20230613,105400,16703567000,482500,482500,483000,481500,121
|
|
20230613,105300,16645194500,482500,482000,482500,481500,126
|
|
20230613,105200,16584436500,482000,482000,482000,481500,172
|
|
20230613,105100,16501534000,481500,481500,482000,481000,38
|
|
20230613,105000,16483239000,481000,482000,482000,481000,22
|
|
20230613,104900,16472642000,481000,481000,482000,480500,95
|
|
20230613,104800,16426943500,482000,481000,482000,480500,241
|
|
20230613,104700,16310945000,481000,481000,481000,481000,16
|
|
20230613,104600,16303249000,480000,481500,481500,479500,726
|
|
20230613,104500,15954677000,481500,481500,481500,481000,54
|
|
20230613,104400,15928680500,481000,481500,482000,481000,96
|
|
20230613,104300,15882464500,481500,481000,481500,481000,41
|
|
20230613,104200,15862727500,481500,481000,481500,481000,82
|
|
20230613,104100,15823281500,481500,481500,482000,481000,39
|
|
20230613,104000,15804496500,481500,481000,482000,481000,94
|
|
20230613,103900,15759220500,481000,482000,482500,481000,58
|
|
20230613,103800,15731280500,481500,481500,482000,481000,54
|
|
20230613,103700,15705271500,481500,482500,482500,481000,196
|
|
20230613,103600,15610774500,482500,482500,482500,481500,49
|
|
20230613,103500,15587150500,482000,482000,483000,481500,237
|
|
20230613,103400,15472815000,482500,481000,482500,480500,157
|
|
20230613,103300,15397171000,482000,481500,482500,480500,456
|
|
20230613,103200,15177429000,481000,481500,481500,481000,43
|
|
20230613,103100,15156732000,481000,481500,482000,481000,82
|
|
20230613,103000,15117255500,481500,481000,482000,481000,155
|
|
20230613,102900,15042620000,480500,481000,481500,480500,225
|
|
20230613,102800,14934433000,481000,480500,481500,480000,133
|
|
20230613,102700,14870491500,480000,480000,480000,479500,281
|
|
20230613,102600,14735625000,479500,480000,480000,479500,82
|
|
20230613,102500,14696275500,479500,480000,480000,479500,52
|
|
20230613,102400,14671322500,480000,479500,480000,479500,95
|
|
20230613,102300,14625739000,479500,479000,479500,479000,162
|
|
20230613,102200,14548079500,479500,479500,479500,479000,79
|
|
20230613,102100,14510203500,479500,479000,479500,479000,133
|
|
20230613,102000,14446475000,479500,479000,479500,479000,31
|
|
20230613,101900,14431617500,479000,479500,479500,478500,40
|
|
20230613,101800,14412459500,479500,479000,479500,478000,109
|
|
20230613,101700,14360288500,479000,479000,479500,479000,26
|
|
20230613,101600,14347832000,479000,479000,479500,478500,121
|
|
20230613,101500,14289850500,479000,479000,479000,478500,71
|
|
20230613,101400,14255845500,478500,479000,479000,478500,60
|
|
20230613,101300,14227115000,479000,479000,479500,478500,145
|
|
20230613,101200,14157664500,479000,479500,479500,478500,118
|
|
20230613,101100,14101120000,479000,479500,479500,478500,172
|
|
20230613,101000,14018740500,479000,478500,479500,478500,108
|
|
20230613,100900,13966981500,478500,478000,479000,477500,101
|
|
20230613,100800,13918658000,478000,478000,478000,477500,144
|
|
20230613,100700,13849836500,478000,477500,478000,477500,51
|
|
20230613,100600,13825465500,477500,477000,477500,477000,198
|
|
20230613,100500,13730933500,477000,477500,477500,477000,57
|
|
20230613,100400,13703733000,477000,476500,477500,476000,293
|
|
20230613,100300,13564068500,476500,475000,476500,475000,203
|
|
20230613,100200,13467519500,475500,475500,476000,475000,155
|
|
20230613,100100,13393808500,475500,475000,475500,474500,238
|
|
20230613,100000,13280735500,475000,474500,475000,474500,73
|
|
20230613,095900,13246084000,475000,475000,475000,475000,56
|
|
20230613,095800,13219484000,475000,475000,475000,474500,236
|
|
20230613,095700,13107404500,475000,475000,475000,474500,152
|
|
20230613,095600,13035216000,474500,475000,475000,474500,558
|
|
20230613,095500,12770424500,474500,474500,475000,474500,128
|
|
20230613,095400,12709660000,475000,474500,475000,474500,134
|
|
20230613,095300,12646027500,474500,477500,477500,474500,1232
|
|
20230613,095200,12059577000,477000,477500,477500,477000,88
|
|
20230613,095100,12017570000,477500,477500,478000,477500,77
|
|
20230613,095000,11980784500,477500,477500,478000,477000,89
|
|
20230613,094900,11938282500,477500,477500,477500,477000,146
|
|
20230613,094800,11868574500,477000,477500,478000,477000,347
|
|
20230613,094700,11702885500,477500,477500,478000,477500,93
|
|
20230613,094600,11658469500,478000,478000,478000,477500,127
|
|
20230613,094500,11597796500,478000,477500,478000,477500,46
|
|
20230613,094400,11575822500,477500,478000,478000,477500,160
|
|
20230613,094300,11499358000,478000,479000,479000,478000,137
|
|
20230613,094200,11433810500,479000,479000,479000,478500,42
|
|
20230613,094100,11413712000,478500,479000,479000,478000,68
|
|
20230613,094000,11381181500,479000,478500,479000,478000,123
|
|
20230613,093900,11322331000,478500,478500,479000,478000,207
|
|
20230613,093800,11223340000,479000,479500,479500,478500,158
|
|
20230613,093700,11147665500,479500,480500,481000,479500,371
|
|
20230613,093600,10969576000,481000,481000,481500,480500,44
|
|
20230613,093500,10948409500,481000,481000,482000,480500,169
|
|
20230613,093400,10867156500,481000,480500,481000,480000,74
|
|
20230613,093300,10831600000,480000,480500,481000,480000,212
|
|
20230613,093200,10729751500,481000,483000,483000,480500,488
|
|
20230613,093100,10494479000,483000,483000,483500,483000,82
|
|
20230613,093000,10454869000,482500,482000,482500,481500,110
|
|
20230613,092900,10401859000,481500,480500,481500,480500,274
|
|
20230613,092800,10270051500,481000,481000,481000,480500,87
|
|
20230613,092700,10228212000,481000,480000,481500,480000,127
|
|
20230613,092600,10167134500,480000,481000,481000,480000,177
|
|
20230613,092500,10082088000,480500,482500,482500,480500,767
|
|
20230613,092400,9712661500,482000,484000,484500,482000,516
|
|
20230613,092300,9463456500,484000,484000,484000,483500,159
|
|
20230613,092200,9386514500,484000,484000,484000,483500,146
|
|
20230613,092100,9315869000,483500,483000,484000,482500,246
|
|
20230613,092000,9197001500,483000,484000,484500,482500,122
|
|
20230613,091900,9137984000,484000,484000,484500,483000,183
|
|
20230613,091800,9049498500,484000,484500,484500,483500,322
|
|
20230613,091700,8893631000,484500,483000,484500,483000,126
|
|
20230613,091600,8832709500,483000,482000,485000,481500,752
|
|
20230613,091500,8469110000,481500,483000,483500,481500,537
|
|
20230613,091400,8210108000,483500,484000,485000,483000,586
|
|
20230613,091300,7926464000,485000,486000,486500,484000,831
|
|
20230613,091200,7523144000,486000,485500,487000,485500,339
|
|
20230613,091100,7358315500,486000,486000,486500,485500,337
|
|
20230613,091000,7194538500,486000,488500,489000,486000,773
|
|
20230613,090900,6817557500,488500,489000,489500,488500,452
|
|
20230613,090800,6596531500,489000,489500,489500,488000,902
|
|
20230613,090700,6155527500,489500,485000,489500,485000,3073
|
|
20230613,090600,4656453500,486000,485000,486000,484000,853
|
|
20230613,090500,4242287000,485000,483500,485000,483000,2261
|
|
20230613,090400,3147201000,483500,483500,484500,482000,907
|
|
20230613,090300,2708576000,483500,483500,484000,481000,964
|
|
20230613,090200,2243263500,483500,482500,485000,482000,1342
|
|
20230613,090100,1594047500,482000,479000,483000,478500,1393
|
|
20230613,090000,924459500,478000,477000,479500,476500,1936
|