612 lines
35 KiB
CSV
612 lines
35 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230615,190900,13160943000,471500,471500,471500,471500,1019
|
|
20230615,190800,13160943000,471500,471500,471500,471500,0
|
|
20230615,190700,13160943000,471500,471500,471500,471500,0
|
|
20230615,190600,13160943000,471500,471500,471500,471500,0
|
|
20230615,190500,13160943000,471500,471500,471500,471500,0
|
|
20230615,190400,13160943000,471500,471500,471500,471500,0
|
|
20230615,190300,13160943000,471500,471500,471500,471500,0
|
|
20230615,190200,13160943000,471500,471500,471500,471500,0
|
|
20230615,190100,13160943000,471500,471500,471500,471500,0
|
|
20230615,190000,13160943000,471500,471500,471500,471500,0
|
|
20230615,185900,13160943000,471500,471500,471500,471500,0
|
|
20230615,185800,13160943000,471500,471500,471500,471500,0
|
|
20230615,185700,13160943000,471500,471500,471500,471500,0
|
|
20230615,185600,13160943000,471500,471500,471500,471500,0
|
|
20230615,185500,13160943000,471500,471500,471500,471500,0
|
|
20230615,185400,13160943000,471500,471500,471500,471500,0
|
|
20230615,185300,13160943000,471500,471500,471500,471500,0
|
|
20230615,185200,13160943000,471500,471500,471500,471500,0
|
|
20230615,185100,13160943000,471500,471500,471500,471500,0
|
|
20230615,185000,13160943000,471500,471500,471500,471500,0
|
|
20230615,184900,13160943000,471500,471500,471500,471500,0
|
|
20230615,184800,13160943000,471500,471500,471500,471500,0
|
|
20230615,184700,13160943000,471500,471500,471500,471500,0
|
|
20230615,184600,13160943000,471500,471500,471500,471500,0
|
|
20230615,184500,13160943000,471500,471500,471500,471500,0
|
|
20230615,184400,13160943000,471500,471500,471500,471500,0
|
|
20230615,184300,13160943000,471500,471500,471500,471500,0
|
|
20230615,184200,13160943000,471500,471500,471500,471500,0
|
|
20230615,184100,13160943000,471500,471500,471500,471500,0
|
|
20230615,184000,13160943000,471500,471500,471500,471500,0
|
|
20230615,183900,13160943000,471500,471500,471500,471500,1019
|
|
20230615,183800,13160943000,471500,471500,471500,471500,0
|
|
20230615,183700,13160943000,471500,471500,471500,471500,0
|
|
20230615,183600,13160943000,471500,471500,471500,471500,0
|
|
20230615,183500,13160943000,471500,471500,471500,471500,0
|
|
20230615,183400,13160943000,471500,471500,471500,471500,0
|
|
20230615,183300,13160943000,471500,471500,471500,471500,0
|
|
20230615,183200,13160943000,471500,471500,471500,471500,0
|
|
20230615,183100,13160943000,471500,471500,471500,471500,0
|
|
20230615,183000,13160943000,471500,471500,471500,471500,0
|
|
20230615,182900,13160943000,471500,471500,471500,471500,0
|
|
20230615,182800,13160943000,471500,471500,471500,471500,0
|
|
20230615,182700,13160943000,471500,471500,471500,471500,0
|
|
20230615,182600,13160943000,471500,471500,471500,471500,0
|
|
20230615,182500,13160943000,471500,471500,471500,471500,0
|
|
20230615,182400,13160943000,471500,471500,471500,471500,0
|
|
20230615,182300,13160943000,471500,471500,471500,471500,0
|
|
20230615,182200,13160943000,471500,471500,471500,471500,0
|
|
20230615,182100,13160943000,471500,471500,471500,471500,0
|
|
20230615,182000,13160943000,471500,471500,471500,471500,0
|
|
20230615,181900,13160943000,471500,471500,471500,471500,0
|
|
20230615,181800,13160943000,471500,471500,471500,471500,0
|
|
20230615,181700,13160943000,471500,471500,471500,471500,0
|
|
20230615,181600,13160943000,471500,471500,471500,471500,0
|
|
20230615,181500,13160943000,471500,471500,471500,471500,0
|
|
20230615,181400,13160943000,471500,471500,471500,471500,0
|
|
20230615,181300,13160943000,471500,471500,471500,471500,0
|
|
20230615,181200,13160943000,471500,471500,471500,471500,0
|
|
20230615,181100,13160943000,471500,471500,471500,471500,0
|
|
20230615,181000,13160943000,471500,471500,471500,471500,0
|
|
20230615,180900,13160943000,471500,471500,471500,471500,1019
|
|
20230615,180800,13160943000,471500,471500,471500,471500,0
|
|
20230615,180700,13160943000,471500,471500,471500,471500,0
|
|
20230615,180600,13160943000,471500,471500,471500,471500,0
|
|
20230615,180500,13160943000,471500,471500,471500,471500,0
|
|
20230615,180400,13160943000,471500,471500,471500,471500,0
|
|
20230615,180300,13160943000,471500,471500,471500,471500,0
|
|
20230615,180200,13160943000,471500,471500,471500,471500,0
|
|
20230615,180100,13160943000,471500,471500,471500,471500,0
|
|
20230615,180000,13160943000,471500,471500,471500,471500,0
|
|
20230615,175900,13160943000,471500,471500,471500,471500,0
|
|
20230615,175800,13160943000,471500,471500,471500,471500,0
|
|
20230615,175700,13160943000,471500,471500,471500,471500,0
|
|
20230615,175600,13160943000,471500,471500,471500,471500,0
|
|
20230615,175500,13160943000,471500,471500,471500,471500,0
|
|
20230615,175400,13160943000,471500,471500,471500,471500,0
|
|
20230615,175300,13160943000,471500,471500,471500,471500,0
|
|
20230615,175200,13160943000,471500,471500,471500,471500,0
|
|
20230615,175100,13160943000,471500,471500,471500,471500,0
|
|
20230615,175000,13160943000,471500,471500,471500,471500,0
|
|
20230615,174900,13160943000,471500,471500,471500,471500,0
|
|
20230615,174800,13160943000,471500,471500,471500,471500,0
|
|
20230615,174700,13160943000,471500,471500,471500,471500,0
|
|
20230615,174600,13160943000,471500,471500,471500,471500,0
|
|
20230615,174500,13160943000,471500,471500,471500,471500,0
|
|
20230615,174400,13160943000,471500,471500,471500,471500,0
|
|
20230615,174300,13160943000,471500,471500,471500,471500,0
|
|
20230615,174200,13160943000,471500,471500,471500,471500,0
|
|
20230615,174100,13160943000,471500,471500,471500,471500,0
|
|
20230615,174000,13160943000,471500,471500,471500,471500,0
|
|
20230615,173900,13160943000,471500,471500,471500,471500,1019
|
|
20230615,173800,13160943000,471500,471500,471500,471500,0
|
|
20230615,173700,13160943000,471500,471500,471500,471500,0
|
|
20230615,173600,13160943000,471500,471500,471500,471500,0
|
|
20230615,173500,13160943000,471500,471500,471500,471500,0
|
|
20230615,173400,13160943000,471500,471500,471500,471500,0
|
|
20230615,173300,13160943000,471500,471500,471500,471500,0
|
|
20230615,173200,13160943000,471500,471500,471500,471500,0
|
|
20230615,173100,13160943000,471500,471500,471500,471500,0
|
|
20230615,173000,13160943000,471500,471500,471500,471500,0
|
|
20230615,172900,13160943000,471500,471500,471500,471500,0
|
|
20230615,172800,13160943000,471500,471500,471500,471500,0
|
|
20230615,172700,13160943000,471500,471500,471500,471500,0
|
|
20230615,172600,13160943000,471500,471500,471500,471500,0
|
|
20230615,172500,13160943000,471500,471500,471500,471500,0
|
|
20230615,172400,13160943000,471500,471500,471500,471500,0
|
|
20230615,172300,13160943000,471500,471500,471500,471500,0
|
|
20230615,172200,13160943000,471500,471500,471500,471500,0
|
|
20230615,172100,13160943000,471500,471500,471500,471500,0
|
|
20230615,172000,13160943000,471500,471500,471500,471500,0
|
|
20230615,171900,13160943000,471500,471500,471500,471500,0
|
|
20230615,171800,13160943000,471500,471500,471500,471500,0
|
|
20230615,171700,13160943000,471500,471500,471500,471500,0
|
|
20230615,171600,13160943000,471500,471500,471500,471500,0
|
|
20230615,171500,13160943000,471500,471500,471500,471500,0
|
|
20230615,171400,13160943000,471500,471500,471500,471500,0
|
|
20230615,171300,13160943000,471500,471500,471500,471500,0
|
|
20230615,171200,13160943000,471500,471500,471500,471500,0
|
|
20230615,171100,13160943000,471500,471500,471500,471500,0
|
|
20230615,171000,13160943000,471500,471500,471500,471500,0
|
|
20230615,170900,13160943000,471500,471500,471500,471500,1019
|
|
20230615,170800,13160943000,471500,471500,471500,471500,0
|
|
20230615,170700,13160943000,471500,471500,471500,471500,0
|
|
20230615,170600,13160943000,471500,471500,471500,471500,0
|
|
20230615,170500,13160943000,471500,471500,471500,471500,0
|
|
20230615,170400,13160943000,471500,471500,471500,471500,0
|
|
20230615,170300,13160943000,471500,471500,471500,471500,0
|
|
20230615,170200,13160943000,471500,471500,471500,471500,0
|
|
20230615,170100,13160943000,471500,471500,471500,471500,0
|
|
20230615,170000,13160943000,471500,471500,471500,471500,0
|
|
20230615,165900,13160943000,471500,471500,471500,471500,0
|
|
20230615,165800,13160943000,471500,471500,471500,471500,0
|
|
20230615,165700,13160943000,471500,471500,471500,471500,0
|
|
20230615,165600,13160943000,471500,471500,471500,471500,0
|
|
20230615,165500,13160943000,471500,471500,471500,471500,0
|
|
20230615,165400,13160943000,471500,471500,471500,471500,0
|
|
20230615,165300,13160943000,471500,471500,471500,471500,0
|
|
20230615,165200,13160943000,471500,471500,471500,471500,0
|
|
20230615,165100,13160943000,471500,471500,471500,471500,0
|
|
20230615,165000,13160943000,471500,471500,471500,471500,0
|
|
20230615,164900,13160943000,471500,471500,471500,471500,0
|
|
20230615,164800,13160943000,471500,471500,471500,471500,0
|
|
20230615,164700,13160943000,471500,471500,471500,471500,0
|
|
20230615,164600,13160943000,471500,471500,471500,471500,0
|
|
20230615,164500,13160943000,471500,471500,471500,471500,0
|
|
20230615,164400,13160943000,471500,471500,471500,471500,0
|
|
20230615,164300,13160943000,471500,471500,471500,471500,0
|
|
20230615,164200,13160943000,471500,471500,471500,471500,0
|
|
20230615,164100,13160943000,471500,471500,471500,471500,0
|
|
20230615,164000,13160943000,471500,471500,471500,471500,0
|
|
20230615,163900,13160943000,471500,471500,471500,471500,1019
|
|
20230615,163800,13160943000,471500,471500,471500,471500,0
|
|
20230615,163700,13160943000,471500,471500,471500,471500,0
|
|
20230615,163600,13160943000,471500,471500,471500,471500,0
|
|
20230615,163500,13160943000,471500,471500,471500,471500,0
|
|
20230615,163400,13160943000,471500,471500,471500,471500,0
|
|
20230615,163300,13160943000,471500,471500,471500,471500,0
|
|
20230615,163200,13160943000,471500,471500,471500,471500,0
|
|
20230615,163100,13160943000,471500,471500,471500,471500,0
|
|
20230615,163000,13160943000,471500,471500,471500,471500,0
|
|
20230615,162900,13160943000,471500,471500,471500,471500,0
|
|
20230615,162800,13160943000,471500,471500,471500,471500,0
|
|
20230615,162700,13160943000,471500,471500,471500,471500,0
|
|
20230615,162600,13160943000,471500,471500,471500,471500,0
|
|
20230615,162500,13160943000,471500,471500,471500,471500,0
|
|
20230615,162400,13160943000,471500,471500,471500,471500,0
|
|
20230615,162300,13160943000,471500,471500,471500,471500,0
|
|
20230615,162200,13160943000,471500,471500,471500,471500,0
|
|
20230615,162100,13160943000,471500,471500,471500,471500,0
|
|
20230615,162000,13160943000,471500,471500,471500,471500,0
|
|
20230615,161900,13160943000,471500,471500,471500,471500,0
|
|
20230615,161800,13160943000,471500,471500,471500,471500,0
|
|
20230615,161700,13160943000,471500,471500,471500,471500,0
|
|
20230615,161600,13160943000,471500,471500,471500,471500,0
|
|
20230615,161500,13160943000,471500,471500,471500,471500,0
|
|
20230615,161400,13160943000,471500,471500,471500,471500,0
|
|
20230615,161300,13160943000,471500,471500,471500,471500,0
|
|
20230615,161200,13160943000,471500,471500,471500,471500,0
|
|
20230615,161100,13160943000,471500,471500,471500,471500,0
|
|
20230615,161000,13160943000,471500,471500,471500,471500,0
|
|
20230615,160900,13160943000,471500,471500,471500,471500,1019
|
|
20230615,160800,13160943000,471500,471500,471500,471500,0
|
|
20230615,160700,13160943000,471500,471500,471500,471500,0
|
|
20230615,160600,13160943000,471500,471500,471500,471500,0
|
|
20230615,160500,13160943000,471500,471500,471500,471500,0
|
|
20230615,160400,13160943000,471500,471500,471500,471500,0
|
|
20230615,160300,13160943000,471500,471500,471500,471500,0
|
|
20230615,160200,13160943000,471500,471500,471500,471500,0
|
|
20230615,160100,13160943000,471500,471500,471500,471500,0
|
|
20230615,160000,13160943000,471500,471500,471500,471500,0
|
|
20230615,155900,13160943000,471500,471500,471500,471500,0
|
|
20230615,155800,13160943000,471500,471500,471500,471500,0
|
|
20230615,155700,13160943000,471500,471500,471500,471500,0
|
|
20230615,155600,13160943000,471500,471500,471500,471500,0
|
|
20230615,155500,13160943000,471500,471500,471500,471500,0
|
|
20230615,155400,13160943000,471500,471500,471500,471500,0
|
|
20230615,155300,13160943000,471500,471500,471500,471500,0
|
|
20230615,155200,13160943000,471500,471500,471500,471500,0
|
|
20230615,155100,13160943000,471500,471500,471500,471500,0
|
|
20230615,155000,13160943000,471500,471500,471500,471500,0
|
|
20230615,154900,13160943000,471500,471500,471500,471500,0
|
|
20230615,154800,13160943000,471500,471500,471500,471500,0
|
|
20230615,154700,13160943000,471500,471500,471500,471500,0
|
|
20230615,154600,13160943000,471500,471500,471500,471500,0
|
|
20230615,154500,13160943000,471500,471500,471500,471500,0
|
|
20230615,154400,13160943000,471500,471500,471500,471500,0
|
|
20230615,154300,13160943000,471500,471500,471500,471500,0
|
|
20230615,154200,13160943000,471500,471500,471500,471500,0
|
|
20230615,154100,13160943000,471500,471500,471500,471500,0
|
|
20230615,154000,13160943000,471500,471500,471500,471500,0
|
|
20230615,153900,13160943000,471500,471500,471500,471500,1019
|
|
20230615,153800,13160943000,471500,471500,471500,471500,0
|
|
20230615,153700,13160943000,471500,471500,471500,471500,0
|
|
20230615,153600,13160943000,471500,471500,471500,471500,0
|
|
20230615,153500,13160943000,471500,471500,471500,471500,0
|
|
20230615,153400,13160943000,471500,471500,471500,471500,0
|
|
20230615,153300,13160943000,471500,471500,471500,471500,0
|
|
20230615,153200,13160943000,471500,471500,471500,471500,0
|
|
20230615,153100,13160943000,471500,471500,471500,471500,0
|
|
20230615,153000,13160943000,471500,471500,471500,471500,1019
|
|
20230615,152900,12680484500,471000,471000,471000,471000,0
|
|
20230615,152800,12680484500,471000,471000,471000,471000,0
|
|
20230615,152700,12680484500,471000,471000,471000,471000,0
|
|
20230615,152600,12680484500,471000,471000,471000,471000,0
|
|
20230615,152500,12680484500,471000,471000,471000,471000,0
|
|
20230615,152400,12680484500,471000,471000,471000,471000,0
|
|
20230615,152300,12680484500,471000,471000,471000,471000,0
|
|
20230615,152200,12680484500,471000,471000,471000,471000,0
|
|
20230615,152100,12680484500,471000,471000,471000,471000,0
|
|
20230615,152000,12680484500,471000,471000,471000,471000,0
|
|
20230615,151900,12680484500,471000,471000,471500,471000,54
|
|
20230615,151800,12655049000,471000,471500,471500,470500,107
|
|
20230615,151700,12604659500,471500,471500,472000,471000,24
|
|
20230615,151600,12593340500,471500,472000,472000,471000,79
|
|
20230615,151500,12556109000,471500,471500,472500,471000,275
|
|
20230615,151400,12426505500,472000,472000,472500,471500,53
|
|
20230615,151300,12401491000,472000,472000,472000,472000,16
|
|
20230615,151200,12393939000,471500,472000,472000,471500,21
|
|
20230615,151100,12384028000,472000,472000,472000,472000,24
|
|
20230615,151000,12372700000,472000,472000,472500,471500,88
|
|
20230615,150900,12331164000,472500,472000,472500,472000,24
|
|
20230615,150800,12319831500,472000,472000,472000,472000,55
|
|
20230615,150700,12293871500,472000,471000,472500,471000,20
|
|
20230615,150600,12284427500,471500,471500,471500,471500,24
|
|
20230615,150500,12273111500,471500,471000,471500,471000,29
|
|
20230615,150400,12259443000,471000,471500,471500,471000,89
|
|
20230615,150300,12217512500,471500,471000,471500,471000,37
|
|
20230615,150200,12200079500,471500,471500,472000,471500,25
|
|
20230615,150100,12188286500,471500,472000,472000,471000,47
|
|
20230615,150000,12166121500,472000,472500,472500,471500,84
|
|
20230615,145900,12126498000,472000,472000,472500,472000,28
|
|
20230615,145800,12113273500,472000,472000,472000,472000,19
|
|
20230615,145700,12104305500,472000,472500,472500,471500,40
|
|
20230615,145600,12085418000,472000,472500,473000,472000,90
|
|
20230615,145500,12042905500,472500,472500,472500,472000,14
|
|
20230615,145400,12036291000,472500,472500,472500,472000,25
|
|
20230615,145300,12024479500,472500,473000,473000,472000,15
|
|
20230615,145200,12017392000,472500,472500,472500,472000,93
|
|
20230615,145100,11973452500,472500,472000,472500,472000,24
|
|
20230615,145000,11962116000,472000,472500,472500,472000,31
|
|
20230615,144900,11947479000,472000,472000,472500,472000,34
|
|
20230615,144800,11931423000,472500,472000,472500,472000,16
|
|
20230615,144700,11923864000,472000,472000,472500,472000,22
|
|
20230615,144600,11913473000,472000,472000,472500,472000,43
|
|
20230615,144500,11893175000,472500,472000,472500,472000,53
|
|
20230615,144400,11868152500,472500,472500,472500,472000,58
|
|
20230615,144300,11840767000,472000,473000,473000,472000,58
|
|
20230615,144200,11813360000,473000,473000,473000,472500,39
|
|
20230615,144100,11794915500,473000,472000,473000,472000,38
|
|
20230615,144000,11776956000,472000,472000,472500,471500,33
|
|
20230615,143900,11761380000,472000,472000,472500,472000,22
|
|
20230615,143800,11750992500,472000,472000,472000,471500,23
|
|
20230615,143700,11740137000,472000,471500,472000,471500,14
|
|
20230615,143600,11733530000,472000,473000,473000,472000,34
|
|
20230615,143500,11717466000,473000,472500,473000,472000,35
|
|
20230615,143400,11700929000,472500,472500,472500,472000,50
|
|
20230615,143300,11677306500,472000,472000,472000,471500,31
|
|
20230615,143200,11662675000,472000,471500,472000,471500,14
|
|
20230615,143100,11656069500,472000,471000,472000,471000,37
|
|
20230615,143000,11638619000,470500,470500,471000,470500,36
|
|
20230615,142900,11621677500,470500,470000,470500,470000,41
|
|
20230615,142800,11602396000,471000,471000,471000,470000,36
|
|
20230615,142700,11585453500,471000,472500,472500,470000,88
|
|
20230615,142600,11544011000,472000,470500,472500,470500,122
|
|
20230615,142500,11486421000,471000,471000,471000,470000,28
|
|
20230615,142400,11473239000,470500,470500,471000,470500,22
|
|
20230615,142300,11462883500,470500,471500,471500,470500,20
|
|
20230615,142200,11453468000,471500,471000,471500,470500,35
|
|
20230615,142100,11436978500,470500,471500,471500,470000,20
|
|
20230615,142000,11427559500,471500,470000,471500,470000,40
|
|
20230615,141900,11408739500,470000,470500,470500,470000,14
|
|
20230615,141800,11402153500,470500,470500,471500,470500,21
|
|
20230615,141700,11392267500,470000,470500,471000,470000,93
|
|
20230615,141600,11348536500,471000,469000,471000,469000,58
|
|
20230615,141500,11321270000,468500,469500,469500,468500,137
|
|
20230615,141400,11257019000,469000,469500,469500,469000,29
|
|
20230615,141300,11243414000,469500,469500,469500,469000,14
|
|
20230615,141200,11236842000,468500,469000,469000,468500,49
|
|
20230615,141100,11213861500,469000,469000,469500,468500,218
|
|
20230615,141000,11111615500,469500,470500,470500,469000,138
|
|
20230615,140900,11046766000,470500,470500,470500,470000,26
|
|
20230615,140800,11034538000,470500,471000,471000,470000,31
|
|
20230615,140700,11019954000,471000,470000,471000,470000,20
|
|
20230615,140600,11010546500,470000,469500,470000,469500,47
|
|
20230615,140500,10988472000,469000,470000,470000,469000,71
|
|
20230615,140400,10955140000,470000,470500,470500,469500,45
|
|
20230615,140300,10933988500,470000,470000,470500,470000,17
|
|
20230615,140200,10925995500,470000,471000,471500,470000,106
|
|
20230615,140100,10876140000,471000,472500,472500,471000,207
|
|
20230615,140000,10778421000,472500,472500,473000,472000,40
|
|
20230615,135900,10759528500,472500,472500,472500,472500,37
|
|
20230615,135800,10742046000,472500,472500,472500,472500,35
|
|
20230615,135700,10725508500,472500,472000,472500,472000,37
|
|
20230615,135600,10708041000,472000,471500,472000,471500,63
|
|
20230615,135500,10678334000,471000,470500,471000,470500,12
|
|
20230615,135400,10672683000,470500,470500,470500,470500,42
|
|
20230615,135300,10652922000,470500,470500,470500,470000,8
|
|
20230615,135200,10649158500,470000,470000,470500,470000,16
|
|
20230615,135100,10641633500,470000,471500,471500,470000,170
|
|
20230615,135000,10561671500,471500,471500,471500,471000,26
|
|
20230615,134900,10549413000,471000,471000,471500,471000,60
|
|
20230615,134800,10521150000,471000,471000,471000,470500,12
|
|
20230615,134700,10515498500,471000,471000,471000,471000,13
|
|
20230615,134600,10509375500,471000,471000,471000,470500,21
|
|
20230615,134500,10499485000,471000,471000,471000,471000,19
|
|
20230615,134400,10490536000,471000,471000,471000,471000,13
|
|
20230615,134300,10484413000,470500,471000,471000,470500,15
|
|
20230615,134200,10477349000,471000,471000,471000,470500,31
|
|
20230615,134100,10462751500,471000,470500,471000,470500,27
|
|
20230615,134000,10450040000,471000,470500,471000,470500,9
|
|
20230615,133900,10445802000,470500,470000,470500,470000,49
|
|
20230615,133800,10422748500,470000,470000,470000,470000,22
|
|
20230615,133700,10412408500,470000,469500,470000,469500,12
|
|
20230615,133600,10406771000,469500,469500,469500,469000,13
|
|
20230615,133500,10400668000,469500,469000,469500,468500,32
|
|
20230615,133400,10385653500,469000,468000,469000,468000,41
|
|
20230615,133300,10366440500,468000,468500,468500,468000,21
|
|
20230615,133200,10356604000,468500,468000,468500,468000,3
|
|
20230615,133100,10355199000,468500,468500,468500,468000,14
|
|
20230615,133000,10348641500,468500,468500,468500,468000,40
|
|
20230615,132900,10329902000,468500,468000,468500,468000,10
|
|
20230615,132800,10325220500,468000,468500,468500,468000,11
|
|
20230615,132700,10320069000,468500,468500,468500,468000,12
|
|
20230615,132600,10314451000,468000,469000,469000,468000,58
|
|
20230615,132500,10287280500,468500,468500,468500,468000,17
|
|
20230615,132400,10279316500,468500,468500,468500,468500,6
|
|
20230615,132300,10276505500,468500,468500,468500,468500,13
|
|
20230615,132200,10270415000,468500,468500,468500,468000,5
|
|
20230615,132100,10268073000,468500,469000,469000,468000,161
|
|
20230615,132000,10192694000,468500,468500,469000,468500,13
|
|
20230615,131900,10186603000,468500,469000,469000,468500,2
|
|
20230615,131800,10185665500,469000,469000,469000,469000,12
|
|
20230615,131700,10180037500,469000,469000,469000,469000,26
|
|
20230615,131600,10167843500,468500,469000,469000,468500,15
|
|
20230615,131500,10160814500,468500,468500,468500,468500,1
|
|
20230615,131400,10160346000,469000,469000,469000,469000,6
|
|
20230615,131300,10157532000,469000,469000,469000,468500,29
|
|
20230615,131200,10143931500,469000,469000,469500,468500,88
|
|
20230615,131100,10102683500,469500,469500,469500,469000,34
|
|
20230615,131000,10086733500,469500,469000,469500,469000,6
|
|
20230615,130900,10083918000,469000,469500,469500,469000,168
|
|
20230615,130800,10005053000,469500,470000,470000,469500,70
|
|
20230615,130700,9972185000,470000,470000,470000,470000,0
|
|
20230615,130600,9972185000,470000,470000,470000,470000,8
|
|
20230615,130500,9968425000,469500,470000,470000,469500,7
|
|
20230615,130400,9965135500,470500,470500,470500,470000,233
|
|
20230615,130300,9855524500,470500,470500,470500,470000,37
|
|
20230615,130200,9838129500,470500,470000,470500,470000,38
|
|
20230615,130100,9820259500,470000,470000,470000,470000,2
|
|
20230615,130000,9819319500,470500,470500,470500,470000,34
|
|
20230615,125900,9803323000,470500,470000,470500,470000,26
|
|
20230615,125800,9791097000,470000,470000,470000,469500,15
|
|
20230615,125700,9784047500,470000,470000,470000,470000,6
|
|
20230615,125600,9781227500,470000,470000,470000,470000,17
|
|
20230615,125500,9773237500,470000,469500,470000,469500,18
|
|
20230615,125400,9764783500,469500,469500,469500,469500,0
|
|
20230615,125300,9764783500,469500,470000,470000,469500,2
|
|
20230615,125200,9763844000,470000,470000,470000,470000,33
|
|
20230615,125100,9748334000,470500,470500,470500,470500,2
|
|
20230615,125000,9747393000,470500,470500,470500,470000,8
|
|
20230615,124900,9743630000,470000,470000,470000,470000,0
|
|
20230615,124800,9743630000,470000,470000,470000,470000,41
|
|
20230615,124700,9724360000,469500,470000,470000,469500,4
|
|
20230615,124600,9722481000,469500,469500,469500,469500,1
|
|
20230615,124500,9722011500,470000,470000,470000,470000,7
|
|
20230615,124400,9718721500,470000,470000,470000,469500,3
|
|
20230615,124300,9717312000,469500,470000,470000,469500,8
|
|
20230615,124200,9713552500,469500,470000,470000,469500,17
|
|
20230615,124100,9705569500,470000,470000,470000,469500,12
|
|
20230615,124000,9699930000,470000,469500,470000,469500,5
|
|
20230615,123900,9697580500,470000,470000,470000,470000,20
|
|
20230615,123800,9688180500,470000,470000,470000,470000,2
|
|
20230615,123700,9687240500,470000,469500,470000,469500,17
|
|
20230615,123600,9679252000,469500,470000,470000,469500,6
|
|
20230615,123500,9676434000,470000,470000,470000,470000,2
|
|
20230615,123400,9675494000,469500,470000,470000,469500,41
|
|
20230615,123300,9656240500,470000,469500,470000,469500,16
|
|
20230615,123200,9648728000,469500,469500,469500,469500,2
|
|
20230615,123100,9647789000,469500,469000,469500,469000,29
|
|
20230615,123000,9634187000,469500,469500,469500,469000,12
|
|
20230615,122900,9628553500,469500,469000,469500,469000,8
|
|
20230615,122800,9624798000,469000,469000,469500,469000,22
|
|
20230615,122700,9614479000,468500,469500,469500,468500,68
|
|
20230615,122600,9582587500,469500,469500,469500,469000,3
|
|
20230615,122500,9581179500,469500,469500,469500,469500,15
|
|
20230615,122400,9574137000,469500,469000,469500,469000,2
|
|
20230615,122300,9573198500,469000,469000,469000,469000,2
|
|
20230615,122200,9572260500,469500,469500,469500,469500,6
|
|
20230615,122100,9569443500,469500,469500,469500,469000,5
|
|
20230615,122000,9567097500,469500,468500,469500,468500,25
|
|
20230615,121900,9555372500,469000,469500,469500,468500,31
|
|
20230615,121800,9540833000,470000,469500,470000,469500,9
|
|
20230615,121700,9536603500,469500,468500,469500,468500,38
|
|
20230615,121600,9518778500,468500,469000,469000,468500,10
|
|
20230615,121500,9514090500,469000,468500,469000,468500,10
|
|
20230615,121400,9509401000,468500,468500,469000,468500,23
|
|
20230615,121300,9498625000,468500,469000,469000,468500,10
|
|
20230615,121200,9493937500,469000,469500,469500,468500,37
|
|
20230615,121100,9476581000,469500,470000,470000,469500,45
|
|
20230615,121000,9455448500,470000,470000,470000,470000,12
|
|
20230615,120900,9449808500,470000,469500,470000,469500,136
|
|
20230615,120800,9385906000,469500,469000,469500,469000,152
|
|
20230615,120700,9314556000,469000,469000,469000,468500,21
|
|
20230615,120600,9304708000,468500,468500,469000,468500,14
|
|
20230615,120500,9298148500,468500,468500,468500,468500,2
|
|
20230615,120400,9297211500,469000,468500,469000,468500,10
|
|
20230615,120300,9292522500,469000,468500,469000,468500,15
|
|
20230615,120200,9285494000,468500,468500,468500,468000,5
|
|
20230615,120100,9283152000,469000,469000,469000,469000,2
|
|
20230615,120000,9282214000,469000,468000,469000,468000,22
|
|
20230615,115900,9271908000,467500,467000,467500,467000,58
|
|
20230615,115800,9244793500,467000,467500,467500,467000,13
|
|
20230615,115700,9238717500,467500,467000,467500,467000,31
|
|
20230615,115600,9224225500,467000,467000,467500,467000,29
|
|
20230615,115500,9210669000,467500,468000,468500,467000,65
|
|
20230615,115400,9180278500,468500,468000,468500,468000,106
|
|
20230615,115300,9130634500,468000,467500,468500,467500,22
|
|
20230615,115200,9120338500,468000,468000,468000,467500,30
|
|
20230615,115100,9106299000,468500,468000,468500,468000,45
|
|
20230615,115000,9085237000,468000,468000,468500,468000,28
|
|
20230615,114900,9072122000,468000,468000,468000,467500,182
|
|
20230615,114800,8986946500,468000,467500,468000,467500,47
|
|
20230615,114700,8964967500,467500,467500,467500,467500,21
|
|
20230615,114600,8955150000,467000,467500,467500,467000,33
|
|
20230615,114500,8939732000,467500,467500,467500,467000,26
|
|
20230615,114400,8927577500,467500,467500,467500,467500,6
|
|
20230615,114300,8924772500,467500,467500,467500,467500,35
|
|
20230615,114200,8908410000,467000,467000,467500,467000,67
|
|
20230615,114100,8877116000,467000,466500,467000,466500,10
|
|
20230615,114000,8872450500,466500,467000,467000,466500,13
|
|
20230615,113900,8866383500,467000,466500,467500,466500,81
|
|
20230615,113800,8828559000,466500,466000,466500,466000,57
|
|
20230615,113700,8801993000,466000,466000,466000,466000,41
|
|
20230615,113600,8782887000,465500,465000,465500,464500,100
|
|
20230615,113500,8736384500,465000,465000,465000,464500,25
|
|
20230615,113400,8724762000,464500,465000,465000,464500,109
|
|
20230615,113300,8674112500,465000,465000,465000,464500,18
|
|
20230615,113200,8665745500,465000,465000,465000,464500,31
|
|
20230615,113100,8651333000,465000,464500,465000,464000,35
|
|
20230615,113000,8635077500,464500,464000,464500,464000,64
|
|
20230615,112900,8605380000,464500,464500,464500,464000,48
|
|
20230615,112800,8583089500,464500,464500,464500,464000,316
|
|
20230615,112700,8436380500,464500,464000,465000,464000,26
|
|
20230615,112600,8424308000,464500,464500,464500,464000,35
|
|
20230615,112500,8408058000,464500,464000,464500,464000,60
|
|
20230615,112400,8380217500,464000,464000,464500,463500,96
|
|
20230615,112300,8335682000,464000,464000,464500,463500,354
|
|
20230615,112200,8171491500,464000,464500,464500,463500,291
|
|
20230615,112100,8036475000,464500,464500,465000,464000,187
|
|
20230615,112000,7949616000,464500,463500,464500,463500,226
|
|
20230615,111900,7844742500,464000,463500,464000,463500,110
|
|
20230615,111800,7793752500,464000,464000,464000,463500,119
|
|
20230615,111700,7738566500,464000,464000,464500,463500,109
|
|
20230615,111600,7687983500,463500,464000,464000,463500,31
|
|
20230615,111500,7673614500,464000,462500,464000,462000,91
|
|
20230615,111400,7631496000,462500,463000,463000,462000,18
|
|
20230615,111300,7623175000,463000,462000,464000,462000,179
|
|
20230615,111200,7540361500,462000,464500,465000,461500,1819
|
|
20230615,111100,6698846500,464500,466000,466000,464500,58
|
|
20230615,111000,6671847000,466000,464500,466000,464500,132
|
|
20230615,110900,6610472000,464500,464500,465500,464500,310
|
|
20230615,110800,6466437500,464500,466000,466500,464500,860
|
|
20230615,110700,6066390500,466000,467000,467000,466000,390
|
|
20230615,110600,5884461000,467000,467000,467000,467000,192
|
|
20230615,110500,5794797000,467000,467500,467500,467000,29
|
|
20230615,110400,5781245500,467500,468000,468000,467500,212
|
|
20230615,110300,5682128000,468000,468000,468000,468000,15
|
|
20230615,110200,5675108000,468000,468000,468000,467500,24
|
|
20230615,110100,5663881000,467500,467500,467500,467500,26
|
|
20230615,110000,5651726000,467500,468000,468000,467500,13
|
|
20230615,105900,5645643500,467500,468000,468500,467500,70
|
|
20230615,105800,5612884000,468000,468500,468500,468000,114
|
|
20230615,105700,5559531500,468000,468000,468500,467500,129
|
|
20230615,105600,5499164500,468000,468500,468500,467000,212
|
|
20230615,105500,5400006500,468500,469000,469000,468500,128
|
|
20230615,105400,5340038000,468500,469500,469500,468500,228
|
|
20230615,105300,5233190000,469500,469500,469500,469500,11
|
|
20230615,105200,5228025500,469500,468500,469500,467500,447
|
|
20230615,105100,5018616000,468500,468000,469000,468000,94
|
|
20230615,105000,4974590500,468000,470000,470000,468000,444
|
|
20230615,104900,4766516500,470000,471000,471000,470000,22
|
|
20230615,104800,4756169500,471000,470000,471000,470000,118
|
|
20230615,104700,4700698000,470000,469500,470000,469500,211
|
|
20230615,104600,4601633000,470000,469500,470000,469500,19
|
|
20230615,104500,4592704500,470000,470000,470500,470000,325
|
|
20230615,104400,4439940000,470500,470500,470500,470000,98
|
|
20230615,104300,4393876500,470500,471000,471000,470500,275
|
|
20230615,104200,4264488500,471000,471500,471500,470500,305
|
|
20230615,104100,4120818500,471500,471500,472000,471500,117
|
|
20230615,104000,4065642000,471500,472000,472500,471500,179
|
|
20230615,103900,3981178500,472000,472500,472500,472000,168
|
|
20230615,103800,3901849500,472500,473000,473000,472000,26
|
|
20230615,103700,3889561000,472500,473000,473000,472500,13
|
|
20230615,103600,3883417500,472500,472500,473000,472500,8
|
|
20230615,103500,3879636000,472500,472500,472500,472500,11
|
|
20230615,103400,3874438500,472500,473000,473000,472500,57
|
|
20230615,103300,3847505500,472500,473000,473000,472500,23
|
|
20230615,103200,3836637500,473000,473000,473000,472500,12
|
|
20230615,103100,3830962000,473000,473000,473000,472500,76
|
|
20230615,103000,3795036500,472500,472500,473000,472500,84
|
|
20230615,102900,3755346000,472500,472500,473000,472500,22
|
|
20230615,102800,3744950000,472500,472500,472500,472000,199
|
|
20230615,102700,3650974500,473000,472500,473000,472500,22
|
|
20230615,102600,3640578000,472500,472000,473000,472000,169
|
|
20230615,102500,3560749000,473000,474500,474500,472500,1028
|
|
20230615,102400,3074411500,474000,474500,474500,474000,18
|
|
20230615,102300,3065873500,474000,474000,474000,474000,11
|
|
20230615,102200,3060659500,474000,474000,474500,474000,94
|
|
20230615,102100,3016102000,474000,474000,474000,474000,1
|
|
20230615,102000,3015628000,474000,474500,474500,474000,19
|
|
20230615,101900,3006614500,474500,474500,474500,474500,47
|
|
20230615,101800,2984313000,474500,474000,474500,474000,94
|
|
20230615,101700,2939754500,474500,474500,474500,474000,50
|
|
20230615,101600,2916037500,474000,474500,474500,474000,5
|
|
20230615,101500,2913666500,474500,474500,474500,474000,21
|
|
20230615,101400,2903707500,474500,474500,475000,474500,53
|
|
20230615,101300,2878558500,474500,474500,475000,474500,15
|
|
20230615,101200,2871440000,475000,475000,475000,474500,18
|
|
20230615,101100,2862890500,474500,474500,475000,474500,20
|
|
20230615,101000,2853400000,474500,475000,475000,474500,75
|
|
20230615,100900,2817776000,475000,475000,475500,475000,48
|
|
20230615,100800,2794961500,475000,475000,475500,475000,16
|
|
20230615,100700,2787360500,475500,475000,475500,475000,21
|
|
20230615,100600,2777383000,475500,475000,475500,475000,26
|
|
20230615,100500,2765031000,474500,475000,475000,474500,8
|
|
20230615,100400,2761233500,475000,475000,475000,475000,6
|
|
20230615,100300,2758383500,474500,475000,475500,474500,24
|
|
20230615,100200,2746977500,475000,474000,475000,474000,57
|
|
20230615,100100,2719949500,474500,474000,474500,474000,56
|
|
20230615,100000,2693404000,474500,475000,475000,474500,17
|
|
20230615,095900,2685336500,474500,474500,475000,474500,46
|
|
20230615,095800,2663505500,475000,474000,475000,474000,14
|
|
20230615,095700,2656864500,474500,473500,474500,473500,66
|
|
20230615,095600,2625581500,474000,473500,474000,473500,11
|
|
20230615,095500,2620370000,473500,473500,474000,473500,17
|
|
20230615,095400,2612319000,473500,474000,474000,473500,15
|
|
20230615,095300,2605213000,474000,474000,474000,473500,19
|
|
20230615,095200,2596213500,473500,473500,474000,473500,57
|
|
20230615,095100,2569215500,473500,474500,474500,473500,150
|
|
20230615,095000,2498115000,474500,474000,474500,474000,103
|
|
20230615,094900,2449282000,474000,475500,475500,474000,215
|
|
20230615,094800,2347278500,475500,475500,476000,475000,513
|
|
20230615,094700,2103462000,476000,476000,476000,475500,175
|
|
20230615,094600,2020247500,476000,476000,476500,476000,200
|
|
20230615,094500,1925045500,476000,476000,476500,476000,123
|
|
20230615,094400,1866495000,476500,476500,477000,476000,59
|
|
20230615,094300,1838382000,477000,477000,477000,476500,74
|
|
20230615,094200,1803118500,477000,477000,477000,476500,25
|
|
20230615,094100,1791202000,477000,476500,477000,476500,16
|
|
20230615,094000,1783574000,476500,477000,477000,476500,45
|
|
20230615,093900,1762112000,477000,477000,477000,476500,125
|
|
20230615,093800,1702511500,477000,477000,477500,477000,190
|
|
20230615,093700,1611879500,477500,478000,478000,477500,112
|
|
20230615,093600,1558396000,478000,477500,478500,477500,27
|
|
20230615,093500,1545487000,478000,478000,478500,477500,120
|
|
20230615,093400,1488114500,478000,478000,478500,478000,87
|
|
20230615,093300,1446518000,478500,478500,478500,478000,131
|
|
20230615,093200,1383840500,478500,478000,479000,478000,64
|
|
20230615,093100,1353219000,478000,478000,478000,478000,14
|
|
20230615,093000,1346527000,478500,477500,478500,477500,24
|
|
20230615,092900,1335058500,477500,479000,479000,477500,132
|
|
20230615,092800,1271950000,479000,479000,479500,479000,72
|
|
20230615,092700,1237461000,479000,479000,479500,478500,58
|
|
20230615,092600,1209679500,479000,478500,479000,478500,85
|
|
20230615,092500,1168970500,478500,478500,478500,478000,47
|
|
20230615,092400,1146484000,479000,479000,479500,478500,34
|
|
20230615,092300,1130198000,479500,479500,479500,479500,27
|
|
20230615,092200,1117251500,479500,480000,480000,479000,29
|
|
20230615,092100,1103347000,480000,478500,480000,478500,83
|
|
20230615,092000,1063565000,478500,478000,478500,477500,60
|
|
20230615,091900,1034883000,478000,478000,478000,477500,44
|
|
20230615,091800,1013856500,478000,477500,478000,477500,22
|
|
20230615,091700,1003343500,478000,477500,478000,477500,34
|
|
20230615,091600,987106500,477500,478000,478000,477000,64
|
|
20230615,091500,956554500,478000,477500,478000,477500,55
|
|
20230615,091400,930279000,477500,477000,477500,477000,7
|
|
20230615,091300,926937000,477500,477500,477500,477000,52
|
|
20230615,091200,902110500,477500,477000,477500,477000,14
|
|
20230615,091100,895428000,477000,477500,477500,476500,145
|
|
20230615,091000,826220000,477500,477500,478000,477000,170
|
|
20230615,090900,745056000,477500,476500,477500,476500,37
|
|
20230615,090800,727407000,476500,475500,476500,475500,31
|
|
20230615,090700,712644500,476000,477500,478000,475500,162
|
|
20230615,090600,635409000,477500,476000,477500,476000,96
|
|
20230615,090500,589625500,476500,476500,476500,476000,27
|
|
20230615,090400,576766000,476000,475000,476000,474500,346
|
|
20230615,090300,412247000,475000,475000,475500,474000,94
|
|
20230615,090200,367599500,475000,473500,475000,473000,252
|
|
20230615,090100,248202000,473500,474000,474500,473000,189
|
|
20230615,090000,158695000,474000,475500,475500,473500,330
|