638 lines
36 KiB
CSV
638 lines
36 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230616,193500,12267583500,469500,469500,469500,469500,1240
|
|
20230616,193400,12267583500,469500,469500,469500,469500,0
|
|
20230616,193300,12267583500,469500,469500,469500,469500,0
|
|
20230616,193200,12267583500,469500,469500,469500,469500,0
|
|
20230616,193100,12267583500,469500,469500,469500,469500,0
|
|
20230616,193000,12267583500,469500,469500,469500,469500,0
|
|
20230616,192900,12267583500,469500,469500,469500,469500,0
|
|
20230616,192800,12267583500,469500,469500,469500,469500,0
|
|
20230616,192700,12267583500,469500,469500,469500,469500,0
|
|
20230616,192600,12267583500,469500,469500,469500,469500,0
|
|
20230616,192500,12267583500,469500,469500,469500,469500,0
|
|
20230616,192400,12267583500,469500,469500,469500,469500,0
|
|
20230616,192300,12267583500,469500,469500,469500,469500,0
|
|
20230616,192200,12267583500,469500,469500,469500,469500,0
|
|
20230616,192100,12267583500,469500,469500,469500,469500,0
|
|
20230616,192000,12267583500,469500,469500,469500,469500,0
|
|
20230616,191900,12267583500,469500,469500,469500,469500,0
|
|
20230616,191800,12267583500,469500,469500,469500,469500,0
|
|
20230616,191700,12267583500,469500,469500,469500,469500,0
|
|
20230616,191600,12267583500,469500,469500,469500,469500,0
|
|
20230616,191500,12267583500,469500,469500,469500,469500,0
|
|
20230616,191400,12267583500,469500,469500,469500,469500,0
|
|
20230616,191300,12267583500,469500,469500,469500,469500,0
|
|
20230616,191200,12267583500,469500,469500,469500,469500,0
|
|
20230616,191100,12267583500,469500,469500,469500,469500,0
|
|
20230616,191000,12267583500,469500,469500,469500,469500,0
|
|
20230616,190900,12267583500,469500,469500,469500,469500,0
|
|
20230616,190800,12267583500,469500,469500,469500,469500,0
|
|
20230616,190700,12267583500,469500,469500,469500,469500,0
|
|
20230616,190600,12267583500,469500,469500,469500,469500,0
|
|
20230616,190500,12267583500,469500,469500,469500,469500,1240
|
|
20230616,190400,12267583500,469500,469500,469500,469500,0
|
|
20230616,190300,12267583500,469500,469500,469500,469500,0
|
|
20230616,190200,12267583500,469500,469500,469500,469500,0
|
|
20230616,190100,12267583500,469500,469500,469500,469500,0
|
|
20230616,190000,12267583500,469500,469500,469500,469500,0
|
|
20230616,185900,12267583500,469500,469500,469500,469500,0
|
|
20230616,185800,12267583500,469500,469500,469500,469500,0
|
|
20230616,185700,12267583500,469500,469500,469500,469500,0
|
|
20230616,185600,12267583500,469500,469500,469500,469500,0
|
|
20230616,185500,12267583500,469500,469500,469500,469500,0
|
|
20230616,185400,12267583500,469500,469500,469500,469500,0
|
|
20230616,185300,12267583500,469500,469500,469500,469500,0
|
|
20230616,185200,12267583500,469500,469500,469500,469500,0
|
|
20230616,185100,12267583500,469500,469500,469500,469500,0
|
|
20230616,185000,12267583500,469500,469500,469500,469500,0
|
|
20230616,184900,12267583500,469500,469500,469500,469500,0
|
|
20230616,184800,12267583500,469500,469500,469500,469500,0
|
|
20230616,184700,12267583500,469500,469500,469500,469500,0
|
|
20230616,184600,12267583500,469500,469500,469500,469500,0
|
|
20230616,184500,12267583500,469500,469500,469500,469500,0
|
|
20230616,184400,12267583500,469500,469500,469500,469500,0
|
|
20230616,184300,12267583500,469500,469500,469500,469500,0
|
|
20230616,184200,12267583500,469500,469500,469500,469500,0
|
|
20230616,184100,12267583500,469500,469500,469500,469500,0
|
|
20230616,184000,12267583500,469500,469500,469500,469500,0
|
|
20230616,183900,12267583500,469500,469500,469500,469500,0
|
|
20230616,183800,12267583500,469500,469500,469500,469500,0
|
|
20230616,183700,12267583500,469500,469500,469500,469500,0
|
|
20230616,183600,12267583500,469500,469500,469500,469500,0
|
|
20230616,183500,12267583500,469500,469500,469500,469500,1240
|
|
20230616,183400,12267583500,469500,469500,469500,469500,0
|
|
20230616,183300,12267583500,469500,469500,469500,469500,0
|
|
20230616,183200,12267583500,469500,469500,469500,469500,0
|
|
20230616,183100,12267583500,469500,469500,469500,469500,0
|
|
20230616,183000,12267583500,469500,469500,469500,469500,0
|
|
20230616,182900,12267583500,469500,469500,469500,469500,0
|
|
20230616,182800,12267583500,469500,469500,469500,469500,0
|
|
20230616,182700,12267583500,469500,469500,469500,469500,0
|
|
20230616,182600,12267583500,469500,469500,469500,469500,0
|
|
20230616,182500,12267583500,469500,469500,469500,469500,0
|
|
20230616,182400,12267583500,469500,469500,469500,469500,0
|
|
20230616,182300,12267583500,469500,469500,469500,469500,0
|
|
20230616,182200,12267583500,469500,469500,469500,469500,0
|
|
20230616,182100,12267583500,469500,469500,469500,469500,0
|
|
20230616,182000,12267583500,469500,469500,469500,469500,0
|
|
20230616,181900,12267583500,469500,469500,469500,469500,0
|
|
20230616,181800,12267583500,469500,469500,469500,469500,0
|
|
20230616,181700,12267583500,469500,469500,469500,469500,0
|
|
20230616,181600,12267583500,469500,469500,469500,469500,0
|
|
20230616,181500,12267583500,469500,469500,469500,469500,0
|
|
20230616,181400,12267583500,469500,469500,469500,469500,0
|
|
20230616,181300,12267583500,469500,469500,469500,469500,0
|
|
20230616,181200,12267583500,469500,469500,469500,469500,0
|
|
20230616,181100,12267583500,469500,469500,469500,469500,0
|
|
20230616,181000,12267583500,469500,469500,469500,469500,0
|
|
20230616,180900,12267583500,469500,469500,469500,469500,0
|
|
20230616,180800,12267583500,469500,469500,469500,469500,0
|
|
20230616,180700,12267583500,469500,469500,469500,469500,0
|
|
20230616,180600,12267583500,469500,469500,469500,469500,0
|
|
20230616,180500,12267583500,469500,469500,469500,469500,1240
|
|
20230616,180400,12267583500,469500,469500,469500,469500,0
|
|
20230616,180300,12267583500,469500,469500,469500,469500,0
|
|
20230616,180200,12267583500,469500,469500,469500,469500,0
|
|
20230616,180100,12267583500,469500,469500,469500,469500,0
|
|
20230616,180000,12267583500,469500,469500,469500,469500,0
|
|
20230616,175900,12267583500,469500,469500,469500,469500,0
|
|
20230616,175800,12267583500,469500,469500,469500,469500,0
|
|
20230616,175700,12267583500,469500,469500,469500,469500,0
|
|
20230616,175600,12267583500,469500,469500,469500,469500,0
|
|
20230616,175500,12267583500,469500,469500,469500,469500,0
|
|
20230616,175400,12267583500,469500,469500,469500,469500,0
|
|
20230616,175300,12267583500,469500,469500,469500,469500,0
|
|
20230616,175200,12267583500,469500,469500,469500,469500,0
|
|
20230616,175100,12267583500,469500,469500,469500,469500,0
|
|
20230616,175000,12267583500,469500,469500,469500,469500,0
|
|
20230616,174900,12267583500,469500,469500,469500,469500,0
|
|
20230616,174800,12267583500,469500,469500,469500,469500,0
|
|
20230616,174700,12267583500,469500,469500,469500,469500,0
|
|
20230616,174600,12267583500,469500,469500,469500,469500,0
|
|
20230616,174500,12267583500,469500,469500,469500,469500,0
|
|
20230616,174400,12267583500,469500,469500,469500,469500,0
|
|
20230616,174300,12267583500,469500,469500,469500,469500,0
|
|
20230616,174200,12267583500,469500,469500,469500,469500,0
|
|
20230616,174100,12267583500,469500,469500,469500,469500,0
|
|
20230616,174000,12267583500,469500,469500,469500,469500,0
|
|
20230616,173900,12267583500,469500,469500,469500,469500,0
|
|
20230616,173800,12267583500,469500,469500,469500,469500,0
|
|
20230616,173700,12267583500,469500,469500,469500,469500,0
|
|
20230616,173600,12267583500,469500,469500,469500,469500,0
|
|
20230616,173500,12267583500,469500,469500,469500,469500,1240
|
|
20230616,173400,12267583500,469500,469500,469500,469500,0
|
|
20230616,173300,12267583500,469500,469500,469500,469500,0
|
|
20230616,173200,12267583500,469500,469500,469500,469500,0
|
|
20230616,173100,12267583500,469500,469500,469500,469500,0
|
|
20230616,173000,12267583500,469500,469500,469500,469500,0
|
|
20230616,172900,12267583500,469500,469500,469500,469500,0
|
|
20230616,172800,12267583500,469500,469500,469500,469500,0
|
|
20230616,172700,12267583500,469500,469500,469500,469500,0
|
|
20230616,172600,12267583500,469500,469500,469500,469500,0
|
|
20230616,172500,12267583500,469500,469500,469500,469500,0
|
|
20230616,172400,12267583500,469500,469500,469500,469500,0
|
|
20230616,172300,12267583500,469500,469500,469500,469500,0
|
|
20230616,172200,12267583500,469500,469500,469500,469500,0
|
|
20230616,172100,12267583500,469500,469500,469500,469500,0
|
|
20230616,172000,12267583500,469500,469500,469500,469500,0
|
|
20230616,171900,12267583500,469500,469500,469500,469500,0
|
|
20230616,171800,12267583500,469500,469500,469500,469500,0
|
|
20230616,171700,12267583500,469500,469500,469500,469500,0
|
|
20230616,171600,12267583500,469500,469500,469500,469500,0
|
|
20230616,171500,12267583500,469500,469500,469500,469500,0
|
|
20230616,171400,12267583500,469500,469500,469500,469500,0
|
|
20230616,171300,12267583500,469500,469500,469500,469500,0
|
|
20230616,171200,12267583500,469500,469500,469500,469500,0
|
|
20230616,171100,12267583500,469500,469500,469500,469500,0
|
|
20230616,171000,12267583500,469500,469500,469500,469500,0
|
|
20230616,170900,12267583500,469500,469500,469500,469500,0
|
|
20230616,170800,12267583500,469500,469500,469500,469500,0
|
|
20230616,170700,12267583500,469500,469500,469500,469500,0
|
|
20230616,170600,12267583500,469500,469500,469500,469500,0
|
|
20230616,170500,12267583500,469500,469500,469500,469500,1240
|
|
20230616,170400,12267583500,469500,469500,469500,469500,0
|
|
20230616,170300,12267583500,469500,469500,469500,469500,0
|
|
20230616,170200,12267583500,469500,469500,469500,469500,0
|
|
20230616,170100,12267583500,469500,469500,469500,469500,0
|
|
20230616,170000,12267583500,469500,469500,469500,469500,0
|
|
20230616,165900,12267583500,469500,469500,469500,469500,0
|
|
20230616,165800,12267583500,469500,469500,469500,469500,0
|
|
20230616,165700,12267583500,469500,469500,469500,469500,0
|
|
20230616,165600,12267583500,469500,469500,469500,469500,0
|
|
20230616,165500,12267583500,469500,469500,469500,469500,0
|
|
20230616,165400,12267583500,469500,469500,469500,469500,0
|
|
20230616,165300,12267583500,469500,469500,469500,469500,0
|
|
20230616,165200,12267583500,469500,469500,469500,469500,0
|
|
20230616,165100,12267583500,469500,469500,469500,469500,0
|
|
20230616,165000,12267583500,469500,469500,469500,469500,0
|
|
20230616,164900,12267583500,469500,469500,469500,469500,0
|
|
20230616,164800,12267583500,469500,469500,469500,469500,0
|
|
20230616,164700,12267583500,469500,469500,469500,469500,0
|
|
20230616,164600,12267583500,469500,469500,469500,469500,0
|
|
20230616,164500,12267583500,469500,469500,469500,469500,0
|
|
20230616,164400,12267583500,469500,469500,469500,469500,0
|
|
20230616,164300,12267583500,469500,469500,469500,469500,0
|
|
20230616,164200,12267583500,469500,469500,469500,469500,0
|
|
20230616,164100,12267583500,469500,469500,469500,469500,0
|
|
20230616,164000,12267583500,469500,469500,469500,469500,0
|
|
20230616,163900,12267583500,469500,469500,469500,469500,0
|
|
20230616,163800,12267583500,469500,469500,469500,469500,0
|
|
20230616,163700,12267583500,469500,469500,469500,469500,0
|
|
20230616,163600,12267583500,469500,469500,469500,469500,0
|
|
20230616,163500,12267583500,469500,469500,469500,469500,1240
|
|
20230616,163400,12267583500,469500,469500,469500,469500,0
|
|
20230616,163300,12267583500,469500,469500,469500,469500,0
|
|
20230616,163200,12267583500,469500,469500,469500,469500,0
|
|
20230616,163100,12267583500,469500,469500,469500,469500,0
|
|
20230616,163000,12267583500,469500,469500,469500,469500,0
|
|
20230616,162900,12267583500,469500,469500,469500,469500,0
|
|
20230616,162800,12267583500,469500,469500,469500,469500,0
|
|
20230616,162700,12267583500,469500,469500,469500,469500,0
|
|
20230616,162600,12267583500,469500,469500,469500,469500,0
|
|
20230616,162500,12267583500,469500,469500,469500,469500,0
|
|
20230616,162400,12267583500,469500,469500,469500,469500,0
|
|
20230616,162300,12267583500,469500,469500,469500,469500,0
|
|
20230616,162200,12267583500,469500,469500,469500,469500,0
|
|
20230616,162100,12267583500,469500,469500,469500,469500,0
|
|
20230616,162000,12267583500,469500,469500,469500,469500,0
|
|
20230616,161900,12267583500,469500,469500,469500,469500,0
|
|
20230616,161800,12267583500,469500,469500,469500,469500,0
|
|
20230616,161700,12267583500,469500,469500,469500,469500,0
|
|
20230616,161600,12267583500,469500,469500,469500,469500,0
|
|
20230616,161500,12267583500,469500,469500,469500,469500,0
|
|
20230616,161400,12267583500,469500,469500,469500,469500,0
|
|
20230616,161300,12267583500,469500,469500,469500,469500,0
|
|
20230616,161200,12267583500,469500,469500,469500,469500,0
|
|
20230616,161100,12267583500,469500,469500,469500,469500,0
|
|
20230616,161000,12267583500,469500,469500,469500,469500,0
|
|
20230616,160900,12267583500,469500,469500,469500,469500,0
|
|
20230616,160800,12267583500,469500,469500,469500,469500,0
|
|
20230616,160700,12267583500,469500,469500,469500,469500,0
|
|
20230616,160600,12267583500,469500,469500,469500,469500,0
|
|
20230616,160500,12267583500,469500,469500,469500,469500,1240
|
|
20230616,160400,12267583500,469500,469500,469500,469500,0
|
|
20230616,160300,12267583500,469500,469500,469500,469500,0
|
|
20230616,160200,12267583500,469500,469500,469500,469500,0
|
|
20230616,160100,12267583500,469500,469500,469500,469500,0
|
|
20230616,160000,12267583500,469500,469500,469500,469500,0
|
|
20230616,155900,12267583500,469500,469500,469500,469500,0
|
|
20230616,155800,12267583500,469500,469500,469500,469500,0
|
|
20230616,155700,12267583500,469500,469500,469500,469500,0
|
|
20230616,155600,12267583500,469500,469500,469500,469500,0
|
|
20230616,155500,12267583500,469500,469500,469500,469500,0
|
|
20230616,155400,12267583500,469500,469500,469500,469500,0
|
|
20230616,155300,12267583500,469500,469500,469500,469500,0
|
|
20230616,155200,12267583500,469500,469500,469500,469500,0
|
|
20230616,155100,12267583500,469500,469500,469500,469500,0
|
|
20230616,155000,12267583500,469500,469500,469500,469500,0
|
|
20230616,154900,12267583500,469500,469500,469500,469500,0
|
|
20230616,154800,12267583500,469500,469500,469500,469500,0
|
|
20230616,154700,12267583500,469500,469500,469500,469500,0
|
|
20230616,154600,12267583500,469500,469500,469500,469500,0
|
|
20230616,154500,12267583500,469500,469500,469500,469500,0
|
|
20230616,154400,12267583500,469500,469500,469500,469500,0
|
|
20230616,154300,12267583500,469500,469500,469500,469500,0
|
|
20230616,154200,12267583500,469500,469500,469500,469500,0
|
|
20230616,154100,12267583500,469500,469500,469500,469500,0
|
|
20230616,154000,12267583500,469500,469500,469500,469500,0
|
|
20230616,153900,12267583500,469500,469500,469500,469500,0
|
|
20230616,153800,12267583500,469500,469500,469500,469500,0
|
|
20230616,153700,12267583500,469500,469500,469500,469500,0
|
|
20230616,153600,12267583500,469500,469500,469500,469500,0
|
|
20230616,153500,12267583500,469500,469500,469500,469500,1240
|
|
20230616,153400,12267583500,469500,469500,469500,469500,0
|
|
20230616,153300,12267583500,469500,469500,469500,469500,0
|
|
20230616,153200,12267583500,469500,469500,469500,469500,0
|
|
20230616,153100,12267583500,469500,469500,469500,469500,0
|
|
20230616,153000,12267583500,469500,469500,469500,469500,1240
|
|
20230616,152900,11685403500,468000,468000,468000,468000,0
|
|
20230616,152800,11685403500,468000,468000,468000,468000,0
|
|
20230616,152700,11685403500,468000,468000,468000,468000,0
|
|
20230616,152600,11685403500,468000,468000,468000,468000,0
|
|
20230616,152500,11685403500,468000,468000,468000,468000,0
|
|
20230616,152400,11685403500,468000,468000,468000,468000,0
|
|
20230616,152300,11685403500,468000,468000,468000,468000,0
|
|
20230616,152200,11685403500,468000,468000,468000,468000,0
|
|
20230616,152100,11685403500,468000,468000,468000,468000,0
|
|
20230616,152000,11685403500,468000,468000,468000,468000,0
|
|
20230616,151900,11685403500,468000,469000,469500,468000,263
|
|
20230616,151800,11562195500,469000,469500,469500,469000,23
|
|
20230616,151700,11551406500,469000,469500,469500,469000,59
|
|
20230616,151600,11523710000,469500,468000,469500,467500,263
|
|
20230616,151500,11400440000,467500,468000,468000,467000,178
|
|
20230616,151400,11317268000,467500,467000,468000,467000,98
|
|
20230616,151300,11271469500,467000,467500,468000,467000,109
|
|
20230616,151200,11220537500,468000,467500,468000,467500,75
|
|
20230616,151100,11185467500,467500,467500,468000,467500,92
|
|
20230616,151000,11142453000,467500,467000,468000,467000,111
|
|
20230616,150900,11090588500,467000,467000,468000,467000,121
|
|
20230616,150800,11034049000,467000,468000,468000,467000,88
|
|
20230616,150700,10992918000,468000,468000,468000,467500,123
|
|
20230616,150600,10935378000,468500,468000,468500,468000,81
|
|
20230616,150500,10897469000,468500,467500,468500,467500,123
|
|
20230616,150400,10839902000,468000,468000,469000,467000,193
|
|
20230616,150300,10749597000,467500,467500,468000,467500,118
|
|
20230616,150200,10694430000,467500,468000,468500,467500,112
|
|
20230616,150100,10642049000,467500,467000,468000,467000,72
|
|
20230616,150000,10608390000,468000,467500,468500,467000,777
|
|
20230616,145900,10244902000,467500,467500,468000,467500,138
|
|
20230616,145800,10180357500,467500,468000,468000,467500,129
|
|
20230616,145700,10119987000,468000,468000,468500,468000,77
|
|
20230616,145600,10083950500,468500,468000,468500,468000,101
|
|
20230616,145500,10036682000,468500,469000,469000,468000,164
|
|
20230616,145400,9959817500,469000,469000,469500,469000,82
|
|
20230616,145300,9921359000,469000,469000,470000,469000,255
|
|
20230616,145200,9801655000,469000,469000,469500,469000,54
|
|
20230616,145100,9776328500,469500,469500,469500,469000,56
|
|
20230616,145000,9750060500,469000,469500,470000,469000,67
|
|
20230616,144900,9718608000,469500,470000,470500,469500,57
|
|
20230616,144800,9691819500,470500,469500,471000,469500,152
|
|
20230616,144700,9620330500,470000,469000,470000,469000,100
|
|
20230616,144600,9573401000,469500,469000,470000,469000,76
|
|
20230616,144500,9537715500,469000,469000,470500,468500,612
|
|
20230616,144400,9250259500,469000,468500,469000,468500,57
|
|
20230616,144300,9223554000,468500,469000,469500,468500,63
|
|
20230616,144200,9194011000,469000,469000,469500,469000,62
|
|
20230616,144100,9164932500,468500,469000,469000,468500,28
|
|
20230616,144000,9151813000,468500,468500,469500,468500,141
|
|
20230616,143900,9085729000,468000,468000,468500,468000,49
|
|
20230616,143800,9062791500,468500,468000,468500,468000,31
|
|
20230616,143700,9048281000,468500,468500,469000,468000,46
|
|
20230616,143600,9026745500,468500,468500,469000,468000,59
|
|
20230616,143500,8999111500,468500,468500,468500,468000,35
|
|
20230616,143400,8982715500,468000,468500,468500,468000,37
|
|
20230616,143300,8965388000,468000,468500,468500,468000,55
|
|
20230616,143200,8939635000,468500,468500,468500,468000,94
|
|
20230616,143100,8895605000,468000,468000,468500,468000,68
|
|
20230616,143000,8863780500,468000,468000,468500,468000,20
|
|
20230616,142900,8854419500,468000,468000,468500,468000,28
|
|
20230616,142800,8841310500,468500,468500,469000,468500,51
|
|
20230616,142700,8817413000,468000,468000,468500,467500,48
|
|
20230616,142600,8794951000,467500,467500,468000,467500,53
|
|
20230616,142500,8770154500,467500,468000,468000,467500,42
|
|
20230616,142400,8750500500,468000,468000,468000,467000,32
|
|
20230616,142300,8735538500,468000,469000,469500,467000,73
|
|
20230616,142200,8701348500,469000,468000,469000,467000,45
|
|
20230616,142100,8680280000,467000,466500,468000,466500,59
|
|
20230616,142000,8652694500,466500,467000,467000,466500,44
|
|
20230616,141900,8632165000,467500,466500,467500,466500,166
|
|
20230616,141800,8554593500,466500,467000,467000,466500,70
|
|
20230616,141700,8521922500,467000,467000,467500,467000,66
|
|
20230616,141600,8491095500,467500,467000,467500,467000,102
|
|
20230616,141500,8443460500,467000,467000,467500,467000,43
|
|
20230616,141400,8423379000,467500,467500,467500,467000,33
|
|
20230616,141300,8407952500,468000,467500,468000,467500,58
|
|
20230616,141200,8380837000,467000,467000,467000,467000,68
|
|
20230616,141100,8349081000,467000,467000,467500,467000,153
|
|
20230616,141000,8277629000,467000,467500,467500,467000,64
|
|
20230616,140900,8247729500,467000,467000,467000,467000,36
|
|
20230616,140800,8230917500,467500,468500,468500,467500,82
|
|
20230616,140700,8192577500,469000,468000,469000,467500,58
|
|
20230616,140600,8165416500,468000,467500,468000,467500,36
|
|
20230616,140500,8148575500,468000,468500,468500,467500,65
|
|
20230616,140400,8118166500,468500,467500,468500,467000,46
|
|
20230616,140300,8096644500,467500,468000,468500,467000,163
|
|
20230616,140200,8020391000,468000,467500,468000,467000,319
|
|
20230616,140100,7871362500,468000,467000,468000,467000,181
|
|
20230616,140000,7786691500,467000,467500,467500,467000,32
|
|
20230616,135900,7771733000,467000,467500,467500,467000,84
|
|
20230616,135800,7732480000,467500,468000,468000,467500,63
|
|
20230616,135700,7703013000,468500,468000,468500,468000,6
|
|
20230616,135600,7700204500,468500,467500,468500,467500,127
|
|
20230616,135500,7640802500,467500,467500,467500,467000,36
|
|
20230616,135400,7623980500,467500,467500,467500,467000,47
|
|
20230616,135300,7602015000,467500,467500,468000,467500,24
|
|
20230616,135200,7590794500,467500,468000,468500,466500,154
|
|
20230616,135100,7518770500,466500,467000,467500,466500,229
|
|
20230616,135000,7411814000,467000,467500,467500,467000,37
|
|
20230616,134900,7394531000,467500,468000,468000,467500,84
|
|
20230616,134800,7355258500,467500,467500,468000,467500,74
|
|
20230616,134700,7320657500,467500,468000,468000,467500,81
|
|
20230616,134600,7282778000,468500,468500,468500,468000,138
|
|
20230616,134500,7218182500,468500,468000,468500,467500,222
|
|
20230616,134400,7114257000,468000,468000,468000,467500,37
|
|
20230616,134300,7096947000,468500,468500,468500,467500,155
|
|
20230616,134200,7024399000,468000,468000,468000,468000,142
|
|
20230616,134100,6957943000,468500,468500,468500,468000,34
|
|
20230616,134000,6942016000,468500,468500,468500,468500,30
|
|
20230616,133900,6927961000,468500,468500,469000,468500,47
|
|
20230616,133800,6905941000,469000,468000,469000,468000,83
|
|
20230616,133700,6867086000,468500,468500,468500,468000,56
|
|
20230616,133600,6840866500,468000,469000,469000,468000,69
|
|
20230616,133500,6808540000,469000,468500,469000,468000,41
|
|
20230616,133400,6789333000,468500,468500,468500,468000,56
|
|
20230616,133300,6763104000,468000,468000,468500,468000,71
|
|
20230616,133200,6729868500,468500,468500,469000,468000,63
|
|
20230616,133100,6700354500,469000,468500,469000,468500,24
|
|
20230616,133000,6689109500,468500,469000,469000,468500,35
|
|
20230616,132900,6672710500,468500,468000,468500,468000,70
|
|
20230616,132800,6639933000,468500,468500,469000,468000,68
|
|
20230616,132700,6608076500,468500,468500,469000,468000,87
|
|
20230616,132600,6567311500,468500,468500,469500,468000,151
|
|
20230616,132500,6496560500,468500,469000,469000,468500,41
|
|
20230616,132400,6477339000,469000,468500,469000,468500,48
|
|
20230616,132300,6454843000,468500,468000,468500,468000,50
|
|
20230616,132200,6431431000,468000,468500,469000,468000,269
|
|
20230616,132100,6305513000,469000,468500,469000,468500,114
|
|
20230616,132000,6252086500,468500,469000,469000,468500,50
|
|
20230616,131900,6228648000,469000,469000,469500,469000,34
|
|
20230616,131800,6212701000,469000,468500,469500,468500,33
|
|
20230616,131700,6197224500,469500,468500,469500,468500,73
|
|
20230616,131600,6163002000,469000,469000,469000,469000,126
|
|
20230616,131500,6103908000,469000,469500,469500,469000,44
|
|
20230616,131400,6083266500,469500,469000,469500,469000,74
|
|
20230616,131300,6048532500,469500,469500,469500,469000,35
|
|
20230616,131200,6032112000,469000,469500,470000,469000,38
|
|
20230616,131100,6014275500,470000,469000,470000,469000,92
|
|
20230616,131000,5971110000,468500,468500,469000,468500,113
|
|
20230616,130900,5918137500,468500,469000,469000,468500,127
|
|
20230616,130800,5858621500,469000,469000,469500,469000,38
|
|
20230616,130700,5840799000,469000,469500,470000,469000,91
|
|
20230616,130600,5798113500,469500,470000,470000,469500,600
|
|
20230616,130500,5516234500,470000,470000,470500,470000,19
|
|
20230616,130400,5507304000,470500,470500,470500,470000,389
|
|
20230616,130300,5324416500,470500,470500,470500,470500,163
|
|
20230616,130200,5247725000,471000,471000,471500,470500,128
|
|
20230616,130100,5187434500,471000,471000,471000,471000,64
|
|
20230616,130000,5157290500,471000,471500,471500,471000,139
|
|
20230616,125900,5091817500,471000,471000,471500,471000,40
|
|
20230616,125800,5072975500,471000,472000,472000,471000,32
|
|
20230616,125700,5057898000,471000,471500,472000,471000,85
|
|
20230616,125600,5017832500,471500,472000,472000,471500,71
|
|
20230616,125500,4984355000,471500,471500,472000,471500,88
|
|
20230616,125400,4942860000,471500,472000,472000,471500,60
|
|
20230616,125300,4914562000,471500,471500,472000,471500,16
|
|
20230616,125200,4907017500,471500,472000,472000,471500,33
|
|
20230616,125100,4891457500,471500,472000,472000,471500,25
|
|
20230616,125000,4879659500,472000,472000,472500,471500,59
|
|
20230616,124900,4851818000,472000,472000,472500,472000,57
|
|
20230616,124800,4824913500,472000,472500,472500,472000,65
|
|
20230616,124700,4794228500,472500,472500,472500,472000,83
|
|
20230616,124600,4755024500,473000,473000,473000,472500,8
|
|
20230616,124500,4751242500,472500,472500,473000,472500,49
|
|
20230616,124400,4728089000,473000,473000,473000,472500,16
|
|
20230616,124300,4720524500,473000,472500,473000,472500,48
|
|
20230616,124200,4697843500,472500,472500,472500,472500,13
|
|
20230616,124100,4691701000,472500,472500,473000,472500,73
|
|
20230616,124000,4657208000,473000,472500,473000,472500,24
|
|
20230616,123900,4645867000,472500,472500,472500,472500,15
|
|
20230616,123800,4638779500,472500,472500,473000,472500,49
|
|
20230616,123700,4615626500,473000,473000,473000,472500,10
|
|
20230616,123600,4610898500,472500,473000,473000,472500,39
|
|
20230616,123500,4592470000,473000,472500,473000,472500,17
|
|
20230616,123400,4584437000,472500,472500,472500,472500,47
|
|
20230616,123300,4562229500,472500,472500,472500,472500,11
|
|
20230616,123200,4557032000,473000,472500,473000,472500,27
|
|
20230616,123100,4544273500,472500,472500,473000,472500,45
|
|
20230616,123000,4522998500,472500,473000,473000,472500,34
|
|
20230616,122900,4506929500,472500,472500,473000,472500,165
|
|
20230616,122800,4428966500,472500,472500,472500,472500,23
|
|
20230616,122700,4418099000,472500,472500,473000,472500,70
|
|
20230616,122600,4385023500,472500,472500,473000,472500,37
|
|
20230616,122500,4367529500,472500,472500,473000,472500,67
|
|
20230616,122400,4335871000,473000,472500,473000,472500,30
|
|
20230616,122300,4321695000,472500,472500,472500,472500,63
|
|
20230616,122200,4291927500,472500,473000,473000,472500,29
|
|
20230616,122100,4278219500,473000,472500,473000,472500,27
|
|
20230616,122000,4265461500,472500,473000,473000,472500,226
|
|
20230616,121900,4158676000,472500,473000,473000,472500,90
|
|
20230616,121800,4116138000,472500,472500,472500,472500,52
|
|
20230616,121700,4091568000,472500,473000,473000,472500,84
|
|
20230616,121600,4051877500,472500,472500,473000,472500,19
|
|
20230616,121500,4042898000,472500,472500,472500,472500,209
|
|
20230616,121400,3944145500,473000,473000,473000,472500,21
|
|
20230616,121300,3934220500,473000,472500,473000,472500,25
|
|
20230616,121200,3922406500,472500,473000,473000,472500,26
|
|
20230616,121100,3910120500,472500,473000,473000,472500,26
|
|
20230616,121000,3897831500,472500,473000,473000,472500,28
|
|
20230616,120900,3884589000,473000,473000,473000,473000,15
|
|
20230616,120800,3877494000,473000,473000,473500,473000,31
|
|
20230616,120700,3862830500,473500,473500,473500,473500,3
|
|
20230616,120600,3861410000,473500,473000,473500,473000,6
|
|
20230616,120500,3858570000,473000,473000,473000,473000,11
|
|
20230616,120400,3853367000,473000,472500,473000,472500,24
|
|
20230616,120300,3842015500,472500,472500,472500,472500,3
|
|
20230616,120200,3840598000,473000,473000,473000,472500,40
|
|
20230616,120100,3821696500,472500,473000,473000,472500,16
|
|
20230616,120000,3814129000,473000,473500,473500,473000,18
|
|
20230616,115900,3805614500,473000,473000,473000,473000,22
|
|
20230616,115800,3795208500,473000,473500,473500,473000,6
|
|
20230616,115700,3792369500,473500,473000,473500,473000,7
|
|
20230616,115600,3789055500,473000,473500,473500,473000,2
|
|
20230616,115500,3788109000,473000,473000,473000,473000,5
|
|
20230616,115400,3785744000,473000,473500,473500,473000,3
|
|
20230616,115300,3784324000,473500,473500,474000,473500,66
|
|
20230616,115200,3753072500,473000,473500,473500,473000,4
|
|
20230616,115100,3751179000,473000,473000,473000,473000,45
|
|
20230616,115000,3729894000,473000,473500,473500,473000,2
|
|
20230616,114900,3728947500,473500,473000,473500,473000,2
|
|
20230616,114800,3728001000,473000,473500,473500,473000,25
|
|
20230616,114700,3716165000,473000,473000,473500,473000,3
|
|
20230616,114600,3714745500,473500,473000,473500,473000,6
|
|
20230616,114500,3711906500,473500,473500,473500,473000,12
|
|
20230616,114400,3706226500,473000,473000,473000,473000,4
|
|
20230616,114300,3704334500,473500,473000,473500,473000,17
|
|
20230616,114200,3696292000,473000,473000,473000,473000,6
|
|
20230616,114100,3693454000,473000,473500,473500,473000,6
|
|
20230616,114000,3690615500,473000,473000,473000,473000,3
|
|
20230616,113900,3689196500,473000,473500,473500,473000,46
|
|
20230616,113800,3667437500,473000,473000,473000,473000,85
|
|
20230616,113700,3627232500,472500,472500,473000,472500,6
|
|
20230616,113600,3624397000,473000,472500,473000,472500,5
|
|
20230616,113500,3622033000,473000,472500,473000,472500,54
|
|
20230616,113400,3596517000,472500,472500,473000,472500,11
|
|
20230616,113300,3591319000,472500,473000,473000,472500,9
|
|
20230616,113200,3587066000,472500,472500,472500,472500,2
|
|
20230616,113100,3586121000,473000,473000,473000,472500,6
|
|
20230616,113000,3583284500,473000,473000,473000,472500,5
|
|
20230616,112900,3580920000,473000,472500,473000,472500,10
|
|
20230616,112800,3576192000,472500,473000,473000,472500,3
|
|
20230616,112700,3574773500,473000,473000,473000,473000,10
|
|
20230616,112600,3570043500,472500,473000,473000,472500,77
|
|
20230616,112500,3533660500,472500,472500,472500,472500,1
|
|
20230616,112400,3533188000,473000,473000,473000,472500,34
|
|
20230616,112300,3517117500,473000,472500,473000,472500,34
|
|
20230616,112200,3501049000,472500,473000,473000,472500,7
|
|
20230616,112100,3497738500,472500,472500,473000,472500,6
|
|
20230616,112000,3494903000,472500,473000,473000,472500,2
|
|
20230616,111900,3493957500,473000,472500,473000,472500,18
|
|
20230616,111800,3485450000,473000,473000,473000,473000,5
|
|
20230616,111700,3483085000,473000,473000,473000,473000,4
|
|
20230616,111600,3481193000,473000,473500,473500,472500,6
|
|
20230616,111500,3478354500,473000,473000,473000,473000,3
|
|
20230616,111400,3476935500,472500,473000,473000,472500,70
|
|
20230616,111300,3443832000,473000,473000,473000,472500,31
|
|
20230616,111200,3429169500,473000,472500,473000,472500,19
|
|
20230616,111100,3420183000,473000,473000,473000,472500,8
|
|
20230616,111000,3416400000,473000,473000,473000,472500,51
|
|
20230616,110900,3392285500,473000,473000,473500,473000,55
|
|
20230616,110800,3366270000,473000,473000,473000,473000,10
|
|
20230616,110700,3361540000,473000,473500,473500,473000,3
|
|
20230616,110600,3360120500,473000,473500,473500,473000,3
|
|
20230616,110500,3358700500,473000,473000,473500,473000,12
|
|
20230616,110400,3353023500,473000,473500,473500,473000,3
|
|
20230616,110300,3351604000,473000,473500,473500,473000,2
|
|
20230616,110200,3350657500,473000,473500,473500,473000,6
|
|
20230616,110100,3347818500,473500,473500,473500,473500,3
|
|
20230616,110000,3346398000,473500,473000,473500,473000,4
|
|
20230616,105900,3344505000,473000,473000,473000,473000,5
|
|
20230616,105800,3342140000,473000,472500,473000,472500,7
|
|
20230616,105700,3338829500,473000,473500,473500,473000,11
|
|
20230616,105600,3333622000,473500,473000,473500,472500,54
|
|
20230616,105500,3308059500,473000,473000,473000,473000,2
|
|
20230616,105400,3307113500,473000,472500,473000,472500,3
|
|
20230616,105300,3305695000,472500,473000,473000,472500,13
|
|
20230616,105200,3299549000,472500,472500,473000,472500,17
|
|
20230616,105100,3291516000,472500,473000,473000,472000,603
|
|
20230616,105000,3006494000,473500,474000,474000,473500,358
|
|
20230616,104900,2836978000,474000,474000,474000,474000,1
|
|
20230616,104800,2836504000,473500,473500,474000,473500,7
|
|
20230616,104700,2833189000,473500,474000,474000,473500,87
|
|
20230616,104600,2791951500,473500,473500,474000,473000,33
|
|
20230616,104500,2776325000,473500,473500,473500,473000,12
|
|
20230616,104400,2770645000,473500,473500,473500,473500,2
|
|
20230616,104300,2769698000,473500,473500,473500,473000,7
|
|
20230616,104200,2766385000,473500,473000,473500,473000,39
|
|
20230616,104100,2747923500,473000,473500,473500,472500,153
|
|
20230616,104000,2675553500,473000,473500,473500,473000,7
|
|
20230616,103900,2672241000,473500,473000,473500,473000,2
|
|
20230616,103800,2671294500,473500,473500,473500,473500,2
|
|
20230616,103700,2670347500,473500,473500,473500,473500,4
|
|
20230616,103600,2668453500,473500,473500,473500,473000,364
|
|
20230616,103500,2496269500,473500,472500,473500,472500,60
|
|
20230616,103400,2467890000,472500,472500,472500,472500,3
|
|
20230616,103300,2466472500,472500,473000,473000,472500,4
|
|
20230616,103200,2464581000,473000,473000,473000,473000,7
|
|
20230616,103100,2461270000,472500,473000,473000,472500,15
|
|
20230616,103000,2454176500,473000,473000,473000,473000,19
|
|
20230616,102900,2445189500,472500,473000,473000,472500,16
|
|
20230616,102800,2437622000,473000,472500,473000,472500,14
|
|
20230616,102700,2431000500,473000,472500,473500,472500,146
|
|
20230616,102600,2361950000,473000,473000,473000,472500,30
|
|
20230616,102500,2347764000,473000,473000,473000,473000,3
|
|
20230616,102400,2346345000,473000,472500,473000,472500,6
|
|
20230616,102300,2343509500,472500,472500,473000,472500,12
|
|
20230616,102200,2337839000,473000,473000,473000,472500,4
|
|
20230616,102100,2335948000,472500,472500,473000,472500,8
|
|
20230616,102000,2332167500,472500,472500,473000,472500,55
|
|
20230616,101900,2306179000,472500,473000,473000,472500,11
|
|
20230616,101800,2300977500,472500,473000,473000,472500,7
|
|
20230616,101700,2297669000,472500,472500,472500,472500,111
|
|
20230616,101600,2245221500,472000,472500,473000,472000,111
|
|
20230616,101500,2192775500,473000,472500,473000,472500,16
|
|
20230616,101400,2185213000,472500,472500,473000,472500,74
|
|
20230616,101300,2150217000,473000,473000,473000,472500,17
|
|
20230616,101200,2142178000,472500,472500,472500,472500,7
|
|
20230616,101100,2138870500,472500,472500,473000,472500,24
|
|
20230616,101000,2127521500,473000,472500,473000,472500,7
|
|
20230616,100900,2124213000,472500,472500,472500,472500,16
|
|
20230616,100800,2116653000,472500,473000,473000,472500,14
|
|
20230616,100700,2110035500,473000,472500,473000,472500,10
|
|
20230616,100600,2105307500,472500,472500,473000,472500,26
|
|
20230616,100500,2093022000,473000,472500,473000,472000,15
|
|
20230616,100400,2085934000,472500,472000,472500,472000,7
|
|
20230616,100300,2082629500,472000,472500,473000,472000,14
|
|
20230616,100200,2076013500,472000,472000,472000,472000,2
|
|
20230616,100100,2075069500,471500,471500,472000,471500,6
|
|
20230616,100000,2072239000,472000,472000,473000,471500,65
|
|
20230616,095900,2041582000,472500,472500,472500,472000,145
|
|
20230616,095800,1973070000,472500,472500,472500,472000,67
|
|
20230616,095700,1941434000,472500,472500,472500,472000,6
|
|
20230616,095600,1938599500,472500,472000,472500,471500,61
|
|
20230616,095500,1909807500,472000,472500,472500,472000,12
|
|
20230616,095400,1904143000,472000,472500,472500,472000,41
|
|
20230616,095300,1884790500,472500,472000,472500,472000,23
|
|
20230616,095200,1873932000,472000,472000,472000,472000,4
|
|
20230616,095100,1872044000,471500,471000,471500,471000,4
|
|
20230616,095000,1870158500,471000,471500,471500,471000,12
|
|
20230616,094900,1864501500,472000,471500,472000,471000,269
|
|
20230616,094800,1737667500,471500,471500,471500,471500,4
|
|
20230616,094700,1735781500,471500,471000,471500,470500,69
|
|
20230616,094600,1703293000,471000,471000,471500,471000,15
|
|
20230616,094500,1696226500,471000,470500,471500,470500,10
|
|
20230616,094400,1691517500,471000,472500,472500,471000,132
|
|
20230616,094300,1629291000,471500,472500,472500,471500,27
|
|
20230616,094200,1616541500,472500,473000,473000,471500,33
|
|
20230616,094100,1600970000,473000,473000,473000,472500,41
|
|
20230616,094000,1581595500,473000,473000,473000,473000,7
|
|
20230616,093900,1578284500,472500,472500,472500,472000,34
|
|
20230616,093800,1562221500,472500,472000,472500,472000,60
|
|
20230616,093700,1533899000,472000,472000,472000,472000,16
|
|
20230616,093600,1526347000,472000,471000,472000,471000,93
|
|
20230616,093500,1482534500,470000,471000,471000,470000,225
|
|
20230616,093400,1376741000,471000,471500,471500,471000,26
|
|
20230616,093300,1364493500,471500,471000,471500,470500,115
|
|
20230616,093200,1310333000,471500,471500,472000,471500,25
|
|
20230616,093100,1298545000,471500,472000,472000,471500,4
|
|
20230616,093000,1296657500,472000,471500,472000,471000,87
|
|
20230616,092900,1255629000,471500,471000,471500,471000,42
|
|
20230616,092800,1235845000,470500,471500,471500,470500,15
|
|
20230616,092700,1228784000,471500,470500,472000,470500,73
|
|
20230616,092600,1194417500,471000,472500,472500,471000,53
|
|
20230616,092500,1169447500,472000,471500,472500,471500,8
|
|
20230616,092400,1165674000,472000,471000,472000,471000,32
|
|
20230616,092300,1150582500,470500,470500,471000,470500,18
|
|
20230616,092200,1142111000,471000,471500,471500,471000,60
|
|
20230616,092100,1113844000,472000,472000,472000,472000,19
|
|
20230616,092000,1104876000,472500,472000,472500,471500,29
|
|
20230616,091900,1091188000,472000,471000,472000,471000,35
|
|
20230616,091800,1074669500,472000,472000,472000,471000,19
|
|
20230616,091700,1065713000,471000,471500,471500,471000,78
|
|
20230616,091600,1028951500,471500,471000,471500,471000,48
|
|
20230616,091500,1006322000,471000,471500,471500,471000,145
|
|
20230616,091400,938002500,472000,472500,472500,472000,55
|
|
20230616,091300,912036500,472500,472500,472500,472000,6
|
|
20230616,091200,909202000,472500,473000,473000,472000,43
|
|
20230616,091100,888889500,473000,473500,473500,473000,186
|
|
20230616,091000,800854000,474000,474000,475000,474000,37
|
|
20230616,090900,783302500,474500,475000,475000,474500,16
|
|
20230616,090800,775703500,475500,475000,475500,475000,49
|
|
20230616,090700,752421000,474500,475500,475500,473500,148
|
|
20230616,090600,682256000,475500,476500,476500,475000,112
|
|
20230616,090500,628998000,476000,475500,476500,475500,249
|
|
20230616,090400,510488500,475500,475000,475500,474000,184
|
|
20230616,090300,423116000,474500,474500,475500,474500,190
|
|
20230616,090200,332827000,474500,474500,475000,474500,173
|
|
20230616,090100,250701000,473500,473500,474500,472000,195
|
|
20230616,090000,158496000,473500,471500,473500,471500,336
|