622 lines
36 KiB
CSV
622 lines
36 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230622,191900,32530867000,494500,494500,494500,494500,1729
|
|
20230622,191800,32530867000,494500,494500,494500,494500,0
|
|
20230622,191700,32530867000,494500,494500,494500,494500,0
|
|
20230622,191600,32530867000,494500,494500,494500,494500,0
|
|
20230622,191500,32530867000,494500,494500,494500,494500,0
|
|
20230622,191400,32530867000,494500,494500,494500,494500,0
|
|
20230622,191300,32530867000,494500,494500,494500,494500,0
|
|
20230622,191200,32530867000,494500,494500,494500,494500,0
|
|
20230622,191100,32530867000,494500,494500,494500,494500,0
|
|
20230622,191000,32530867000,494500,494500,494500,494500,0
|
|
20230622,190900,32530867000,494500,494500,494500,494500,0
|
|
20230622,190800,32530867000,494500,494500,494500,494500,0
|
|
20230622,190700,32530867000,494500,494500,494500,494500,0
|
|
20230622,190600,32530867000,494500,494500,494500,494500,0
|
|
20230622,190500,32530867000,494500,494500,494500,494500,0
|
|
20230622,190400,32530867000,494500,494500,494500,494500,0
|
|
20230622,190300,32530867000,494500,494500,494500,494500,0
|
|
20230622,190200,32530867000,494500,494500,494500,494500,0
|
|
20230622,190100,32530867000,494500,494500,494500,494500,0
|
|
20230622,190000,32530867000,494500,494500,494500,494500,0
|
|
20230622,185900,32530867000,494500,494500,494500,494500,0
|
|
20230622,185800,32530867000,494500,494500,494500,494500,0
|
|
20230622,185700,32530867000,494500,494500,494500,494500,0
|
|
20230622,185600,32530867000,494500,494500,494500,494500,0
|
|
20230622,185500,32530867000,494500,494500,494500,494500,0
|
|
20230622,185400,32530867000,494500,494500,494500,494500,0
|
|
20230622,185300,32530867000,494500,494500,494500,494500,0
|
|
20230622,185200,32530867000,494500,494500,494500,494500,0
|
|
20230622,185100,32530867000,494500,494500,494500,494500,0
|
|
20230622,185000,32530867000,494500,494500,494500,494500,0
|
|
20230622,184900,32530867000,494500,494500,494500,494500,1729
|
|
20230622,184800,32530867000,494500,494500,494500,494500,0
|
|
20230622,184700,32530867000,494500,494500,494500,494500,0
|
|
20230622,184600,32530867000,494500,494500,494500,494500,0
|
|
20230622,184500,32530867000,494500,494500,494500,494500,0
|
|
20230622,184400,32530867000,494500,494500,494500,494500,0
|
|
20230622,184300,32530867000,494500,494500,494500,494500,0
|
|
20230622,184200,32530867000,494500,494500,494500,494500,0
|
|
20230622,184100,32530867000,494500,494500,494500,494500,0
|
|
20230622,184000,32530867000,494500,494500,494500,494500,0
|
|
20230622,183900,32530867000,494500,494500,494500,494500,0
|
|
20230622,183800,32530867000,494500,494500,494500,494500,0
|
|
20230622,183700,32530867000,494500,494500,494500,494500,0
|
|
20230622,183600,32530867000,494500,494500,494500,494500,0
|
|
20230622,183500,32530867000,494500,494500,494500,494500,0
|
|
20230622,183400,32530867000,494500,494500,494500,494500,0
|
|
20230622,183300,32530867000,494500,494500,494500,494500,0
|
|
20230622,183200,32530867000,494500,494500,494500,494500,0
|
|
20230622,183100,32530867000,494500,494500,494500,494500,0
|
|
20230622,183000,32530867000,494500,494500,494500,494500,0
|
|
20230622,182900,32530867000,494500,494500,494500,494500,0
|
|
20230622,182800,32530867000,494500,494500,494500,494500,0
|
|
20230622,182700,32530867000,494500,494500,494500,494500,0
|
|
20230622,182600,32530867000,494500,494500,494500,494500,0
|
|
20230622,182500,32530867000,494500,494500,494500,494500,0
|
|
20230622,182400,32530867000,494500,494500,494500,494500,0
|
|
20230622,182300,32530867000,494500,494500,494500,494500,0
|
|
20230622,182200,32530867000,494500,494500,494500,494500,0
|
|
20230622,182100,32530867000,494500,494500,494500,494500,0
|
|
20230622,182000,32530867000,494500,494500,494500,494500,0
|
|
20230622,181900,32530867000,494500,494500,494500,494500,1729
|
|
20230622,181800,32530867000,494500,494500,494500,494500,0
|
|
20230622,181700,32530867000,494500,494500,494500,494500,0
|
|
20230622,181600,32530867000,494500,494500,494500,494500,0
|
|
20230622,181500,32530867000,494500,494500,494500,494500,0
|
|
20230622,181400,32530867000,494500,494500,494500,494500,0
|
|
20230622,181300,32530867000,494500,494500,494500,494500,0
|
|
20230622,181200,32530867000,494500,494500,494500,494500,0
|
|
20230622,181100,32530867000,494500,494500,494500,494500,0
|
|
20230622,181000,32530867000,494500,494500,494500,494500,0
|
|
20230622,180900,32530867000,494500,494500,494500,494500,0
|
|
20230622,180800,32530867000,494500,494500,494500,494500,0
|
|
20230622,180700,32530867000,494500,494500,494500,494500,0
|
|
20230622,180600,32530867000,494500,494500,494500,494500,0
|
|
20230622,180500,32530867000,494500,494500,494500,494500,0
|
|
20230622,180400,32530867000,494500,494500,494500,494500,0
|
|
20230622,180300,32530867000,494500,494500,494500,494500,0
|
|
20230622,180200,32530867000,494500,494500,494500,494500,0
|
|
20230622,180100,32530867000,494500,494500,494500,494500,0
|
|
20230622,180000,32530867000,494500,494500,494500,494500,0
|
|
20230622,175900,32530867000,494500,494500,494500,494500,0
|
|
20230622,175800,32530867000,494500,494500,494500,494500,0
|
|
20230622,175700,32530867000,494500,494500,494500,494500,0
|
|
20230622,175600,32530867000,494500,494500,494500,494500,0
|
|
20230622,175500,32530867000,494500,494500,494500,494500,0
|
|
20230622,175400,32530867000,494500,494500,494500,494500,0
|
|
20230622,175300,32530867000,494500,494500,494500,494500,0
|
|
20230622,175200,32530867000,494500,494500,494500,494500,0
|
|
20230622,175100,32530867000,494500,494500,494500,494500,0
|
|
20230622,175000,32530867000,494500,494500,494500,494500,0
|
|
20230622,174900,32530867000,494500,494500,494500,494500,1729
|
|
20230622,174800,32530867000,494500,494500,494500,494500,0
|
|
20230622,174700,32530867000,494500,494500,494500,494500,0
|
|
20230622,174600,32530867000,494500,494500,494500,494500,0
|
|
20230622,174500,32530867000,494500,494500,494500,494500,0
|
|
20230622,174400,32530867000,494500,494500,494500,494500,0
|
|
20230622,174300,32530867000,494500,494500,494500,494500,0
|
|
20230622,174200,32530867000,494500,494500,494500,494500,0
|
|
20230622,174100,32530867000,494500,494500,494500,494500,0
|
|
20230622,174000,32530867000,494500,494500,494500,494500,0
|
|
20230622,173900,32530867000,494500,494500,494500,494500,0
|
|
20230622,173800,32530867000,494500,494500,494500,494500,0
|
|
20230622,173700,32530867000,494500,494500,494500,494500,0
|
|
20230622,173600,32530867000,494500,494500,494500,494500,0
|
|
20230622,173500,32530867000,494500,494500,494500,494500,0
|
|
20230622,173400,32530867000,494500,494500,494500,494500,0
|
|
20230622,173300,32530867000,494500,494500,494500,494500,0
|
|
20230622,173200,32530867000,494500,494500,494500,494500,0
|
|
20230622,173100,32530867000,494500,494500,494500,494500,0
|
|
20230622,173000,32530867000,494500,494500,494500,494500,0
|
|
20230622,172900,32530867000,494500,494500,494500,494500,0
|
|
20230622,172800,32530867000,494500,494500,494500,494500,0
|
|
20230622,172700,32530867000,494500,494500,494500,494500,0
|
|
20230622,172600,32530867000,494500,494500,494500,494500,0
|
|
20230622,172500,32530867000,494500,494500,494500,494500,0
|
|
20230622,172400,32530867000,494500,494500,494500,494500,0
|
|
20230622,172300,32530867000,494500,494500,494500,494500,0
|
|
20230622,172200,32530867000,494500,494500,494500,494500,0
|
|
20230622,172100,32530867000,494500,494500,494500,494500,0
|
|
20230622,172000,32530867000,494500,494500,494500,494500,0
|
|
20230622,171900,32530867000,494500,494500,494500,494500,1729
|
|
20230622,171800,32530867000,494500,494500,494500,494500,0
|
|
20230622,171700,32530867000,494500,494500,494500,494500,0
|
|
20230622,171600,32530867000,494500,494500,494500,494500,0
|
|
20230622,171500,32530867000,494500,494500,494500,494500,0
|
|
20230622,171400,32530867000,494500,494500,494500,494500,0
|
|
20230622,171300,32530867000,494500,494500,494500,494500,0
|
|
20230622,171200,32530867000,494500,494500,494500,494500,0
|
|
20230622,171100,32530867000,494500,494500,494500,494500,0
|
|
20230622,171000,32530867000,494500,494500,494500,494500,0
|
|
20230622,170900,32530867000,494500,494500,494500,494500,0
|
|
20230622,170800,32530867000,494500,494500,494500,494500,0
|
|
20230622,170700,32530867000,494500,494500,494500,494500,0
|
|
20230622,170600,32530867000,494500,494500,494500,494500,0
|
|
20230622,170500,32530867000,494500,494500,494500,494500,0
|
|
20230622,170400,32530867000,494500,494500,494500,494500,0
|
|
20230622,170300,32530867000,494500,494500,494500,494500,0
|
|
20230622,170200,32530867000,494500,494500,494500,494500,0
|
|
20230622,170100,32530867000,494500,494500,494500,494500,0
|
|
20230622,170000,32530867000,494500,494500,494500,494500,0
|
|
20230622,165900,32530867000,494500,494500,494500,494500,0
|
|
20230622,165800,32530867000,494500,494500,494500,494500,0
|
|
20230622,165700,32530867000,494500,494500,494500,494500,0
|
|
20230622,165600,32530867000,494500,494500,494500,494500,0
|
|
20230622,165500,32530867000,494500,494500,494500,494500,0
|
|
20230622,165400,32530867000,494500,494500,494500,494500,0
|
|
20230622,165300,32530867000,494500,494500,494500,494500,0
|
|
20230622,165200,32530867000,494500,494500,494500,494500,0
|
|
20230622,165100,32530867000,494500,494500,494500,494500,0
|
|
20230622,165000,32530867000,494500,494500,494500,494500,0
|
|
20230622,164900,32530867000,494500,494500,494500,494500,1729
|
|
20230622,164800,32530867000,494500,494500,494500,494500,0
|
|
20230622,164700,32530867000,494500,494500,494500,494500,0
|
|
20230622,164600,32530867000,494500,494500,494500,494500,0
|
|
20230622,164500,32530867000,494500,494500,494500,494500,0
|
|
20230622,164400,32530867000,494500,494500,494500,494500,0
|
|
20230622,164300,32530867000,494500,494500,494500,494500,0
|
|
20230622,164200,32530867000,494500,494500,494500,494500,0
|
|
20230622,164100,32530867000,494500,494500,494500,494500,0
|
|
20230622,164000,32530867000,494500,494500,494500,494500,0
|
|
20230622,163900,32530867000,494500,494500,494500,494500,0
|
|
20230622,163800,32530867000,494500,494500,494500,494500,0
|
|
20230622,163700,32530867000,494500,494500,494500,494500,0
|
|
20230622,163600,32530867000,494500,494500,494500,494500,0
|
|
20230622,163500,32530867000,494500,494500,494500,494500,0
|
|
20230622,163400,32530867000,494500,494500,494500,494500,0
|
|
20230622,163300,32530867000,494500,494500,494500,494500,0
|
|
20230622,163200,32530867000,494500,494500,494500,494500,0
|
|
20230622,163100,32530867000,494500,494500,494500,494500,0
|
|
20230622,163000,32530867000,494500,494500,494500,494500,0
|
|
20230622,162900,32530867000,494500,494500,494500,494500,0
|
|
20230622,162800,32530867000,494500,494500,494500,494500,0
|
|
20230622,162700,32530867000,494500,494500,494500,494500,0
|
|
20230622,162600,32530867000,494500,494500,494500,494500,0
|
|
20230622,162500,32530867000,494500,494500,494500,494500,0
|
|
20230622,162400,32530867000,494500,494500,494500,494500,0
|
|
20230622,162300,32530867000,494500,494500,494500,494500,0
|
|
20230622,162200,32530867000,494500,494500,494500,494500,0
|
|
20230622,162100,32530867000,494500,494500,494500,494500,0
|
|
20230622,162000,32530867000,494500,494500,494500,494500,0
|
|
20230622,161900,32530867000,494500,494500,494500,494500,1729
|
|
20230622,161800,32530867000,494500,494500,494500,494500,0
|
|
20230622,161700,32530867000,494500,494500,494500,494500,0
|
|
20230622,161600,32530867000,494500,494500,494500,494500,0
|
|
20230622,161500,32530867000,494500,494500,494500,494500,0
|
|
20230622,161400,32530867000,494500,494500,494500,494500,0
|
|
20230622,161300,32530867000,494500,494500,494500,494500,0
|
|
20230622,161200,32530867000,494500,494500,494500,494500,0
|
|
20230622,161100,32530867000,494500,494500,494500,494500,0
|
|
20230622,161000,32530867000,494500,494500,494500,494500,0
|
|
20230622,160900,32530867000,494500,494500,494500,494500,0
|
|
20230622,160800,32530867000,494500,494500,494500,494500,0
|
|
20230622,160700,32530867000,494500,494500,494500,494500,0
|
|
20230622,160600,32530867000,494500,494500,494500,494500,0
|
|
20230622,160500,32530867000,494500,494500,494500,494500,0
|
|
20230622,160400,32530867000,494500,494500,494500,494500,0
|
|
20230622,160300,32530867000,494500,494500,494500,494500,0
|
|
20230622,160200,32530867000,494500,494500,494500,494500,0
|
|
20230622,160100,32530867000,494500,494500,494500,494500,0
|
|
20230622,160000,32530867000,494500,494500,494500,494500,0
|
|
20230622,155900,32530867000,494500,494500,494500,494500,0
|
|
20230622,155800,32530867000,494500,494500,494500,494500,0
|
|
20230622,155700,32530867000,494500,494500,494500,494500,0
|
|
20230622,155600,32530867000,494500,494500,494500,494500,0
|
|
20230622,155500,32530867000,494500,494500,494500,494500,0
|
|
20230622,155400,32530867000,494500,494500,494500,494500,0
|
|
20230622,155300,32530867000,494500,494500,494500,494500,0
|
|
20230622,155200,32530867000,494500,494500,494500,494500,0
|
|
20230622,155100,32530867000,494500,494500,494500,494500,0
|
|
20230622,155000,32530867000,494500,494500,494500,494500,0
|
|
20230622,154900,32530867000,494500,494500,494500,494500,1729
|
|
20230622,154800,32530867000,494500,494500,494500,494500,0
|
|
20230622,154700,32530867000,494500,494500,494500,494500,0
|
|
20230622,154600,32530867000,494500,494500,494500,494500,0
|
|
20230622,154500,32530867000,494500,494500,494500,494500,0
|
|
20230622,154400,32530867000,494500,494500,494500,494500,0
|
|
20230622,154300,32530867000,494500,494500,494500,494500,0
|
|
20230622,154200,32530867000,494500,494500,494500,494500,0
|
|
20230622,154100,32530867000,494500,494500,494500,494500,0
|
|
20230622,154000,32530867000,494500,494500,494500,494500,0
|
|
20230622,153900,32530867000,494500,494500,494500,494500,0
|
|
20230622,153800,32530867000,494500,494500,494500,494500,0
|
|
20230622,153700,32530867000,494500,494500,494500,494500,0
|
|
20230622,153600,32530867000,494500,494500,494500,494500,0
|
|
20230622,153500,32530867000,494500,494500,494500,494500,0
|
|
20230622,153400,32530867000,494500,494500,494500,494500,0
|
|
20230622,153300,32530867000,494500,494500,494500,494500,0
|
|
20230622,153200,32530867000,494500,494500,494500,494500,0
|
|
20230622,153100,32530867000,494500,494500,494500,494500,0
|
|
20230622,153000,32530867000,494500,494500,494500,494500,1729
|
|
20230622,152900,31675876500,493500,493500,493500,493500,0
|
|
20230622,152800,31675876500,493500,493500,493500,493500,0
|
|
20230622,152700,31675876500,493500,493500,493500,493500,0
|
|
20230622,152600,31675876500,493500,493500,493500,493500,0
|
|
20230622,152500,31675876500,493500,493500,493500,493500,0
|
|
20230622,152400,31675876500,493500,493500,493500,493500,0
|
|
20230622,152300,31675876500,493500,493500,493500,493500,0
|
|
20230622,152200,31675876500,493500,493500,493500,493500,0
|
|
20230622,152100,31675876500,493500,493500,493500,493500,0
|
|
20230622,152000,31675876500,493500,493500,493500,493500,0
|
|
20230622,151900,31675876500,493500,493500,494500,493500,142
|
|
20230622,151800,31605732500,493500,494500,494500,493500,60
|
|
20230622,151700,31576087000,494500,494500,495000,494000,65
|
|
20230622,151600,31543946000,495000,495000,495500,495000,177
|
|
20230622,151500,31456324500,495000,494500,495500,494500,60
|
|
20230622,151400,31426621000,495000,494000,495500,494000,91
|
|
20230622,151300,31381593500,494000,495000,495000,494000,240
|
|
20230622,151200,31262978500,495000,495500,496000,494500,192
|
|
20230622,151100,31167943000,496000,496000,496000,495500,69
|
|
20230622,151000,31133730000,495500,497000,497000,495500,134
|
|
20230622,150900,31067257500,497000,496000,497000,496000,104
|
|
20230622,150800,31015618000,496500,496500,496500,496000,80
|
|
20230622,150700,30975902500,496500,496500,496500,496000,51
|
|
20230622,150600,30950581500,496500,496500,496500,496000,66
|
|
20230622,150500,30917814500,496000,496500,496500,495500,71
|
|
20230622,150400,30882572500,496000,497000,497000,496000,90
|
|
20230622,150300,30837875000,497000,496500,497500,496500,201
|
|
20230622,150200,30737986500,497000,497000,497000,496500,59
|
|
20230622,150100,30708664000,497000,496500,497000,496500,48
|
|
20230622,150000,30684814500,496500,497500,497500,496500,116
|
|
20230622,145900,30627158500,497500,497000,497500,497000,64
|
|
20230622,145800,30595323000,497500,497500,497500,497000,116
|
|
20230622,145700,30537637000,497500,497000,498000,497000,160
|
|
20230622,145600,30458040000,497500,497500,497500,497500,60
|
|
20230622,145500,30428190000,497500,497500,497500,497500,55
|
|
20230622,145400,30400827500,497500,497000,497500,497000,69
|
|
20230622,145300,30366508000,497000,496500,497000,496500,88
|
|
20230622,145200,30322774500,497000,497000,497000,496500,78
|
|
20230622,145100,30284016000,497000,496500,497000,496500,91
|
|
20230622,145000,30238809000,496000,496500,497000,496000,230
|
|
20230622,144900,30124605000,497000,497000,497000,497000,63
|
|
20230622,144800,30093294000,496500,497000,497000,496500,58
|
|
20230622,144700,30064473000,496500,497000,497000,496500,96
|
|
20230622,144600,30016783500,497000,497000,497000,496500,57
|
|
20230622,144500,29988455000,497000,496500,497000,496500,88
|
|
20230622,144400,29944733500,496500,497000,497000,496500,64
|
|
20230622,144300,29912928000,497000,496500,497000,496500,75
|
|
20230622,144200,29875675000,497000,496500,497000,496500,65
|
|
20230622,144100,29843374500,497000,496500,497000,496500,86
|
|
20230622,144000,29800650500,497000,497000,497000,496500,68
|
|
20230622,143900,29766858500,497000,497000,497000,496500,37
|
|
20230622,143800,29748470000,497000,497000,497000,496500,59
|
|
20230622,143700,29719149500,497000,496500,497000,496500,74
|
|
20230622,143600,29682395500,496500,497000,497000,496500,44
|
|
20230622,143500,29660536000,497000,496500,497000,496000,69
|
|
20230622,143400,29626272000,496500,496000,496500,496000,34
|
|
20230622,143300,29609393500,496500,497000,497000,496000,63
|
|
20230622,143200,29578107500,497000,496000,497000,496000,58
|
|
20230622,143100,29549318000,496000,495000,496000,494500,99
|
|
20230622,143000,29500294000,495000,494500,495000,494500,43
|
|
20230622,142900,29479021500,494500,494500,494500,494000,63
|
|
20230622,142800,29447880000,494500,495000,495000,494000,106
|
|
20230622,142700,29395480500,495000,494500,495000,494000,103
|
|
20230622,142600,29344558000,495000,495000,495500,494500,95
|
|
20230622,142500,29297544000,495000,495500,496000,495000,66
|
|
20230622,142400,29264828500,496000,496000,496000,495500,68
|
|
20230622,142300,29231109000,495500,495500,496000,495500,42
|
|
20230622,142200,29210291500,495500,494500,495500,494500,98
|
|
20230622,142100,29161772000,495000,494500,495000,494000,195
|
|
20230622,142000,29065345000,494500,494500,494500,494000,36
|
|
20230622,141900,29047543500,494000,494500,494500,494000,78
|
|
20230622,141800,29009001000,494500,494500,494500,494000,28
|
|
20230622,141700,28995157000,494500,494500,494500,494500,63
|
|
20230622,141600,28964003500,494500,494500,495000,494500,128
|
|
20230622,141500,28900700000,494500,495000,495000,494500,17
|
|
20230622,141400,28892285500,495000,495000,495000,494500,40
|
|
20230622,141300,28872499000,495000,495500,495500,494500,67
|
|
20230622,141200,28839331000,495500,495500,495500,495000,62
|
|
20230622,141100,28808639000,495000,495500,495500,495000,54
|
|
20230622,141000,28781903500,495500,495500,496000,495500,48
|
|
20230622,140900,28758118500,496000,496000,496000,495500,22
|
|
20230622,140800,28747209500,496000,496000,496000,495500,31
|
|
20230622,140700,28731834500,496000,496500,496500,496000,23
|
|
20230622,140600,28720425500,496500,496500,496500,495500,116
|
|
20230622,140500,28662898500,496000,496500,496500,496000,20
|
|
20230622,140400,28652969500,496500,497000,497000,496500,34
|
|
20230622,140300,28636086500,496500,496500,496500,496500,39
|
|
20230622,140200,28616723000,496500,496500,497000,496500,20
|
|
20230622,140100,28606791000,497000,496500,497000,496500,13
|
|
20230622,140000,28600331000,497000,497500,497500,497000,32
|
|
20230622,135900,28584423000,497500,497500,497500,497000,63
|
|
20230622,135800,28553101500,497500,497000,497500,497000,30
|
|
20230622,135700,28538180500,497000,497500,497500,497000,13
|
|
20230622,135600,28531718000,497500,497500,497500,497500,12
|
|
20230622,135500,28525748000,497500,496500,497500,496500,13
|
|
20230622,135400,28519286500,496500,497000,497500,496000,93
|
|
20230622,135300,28473076000,497500,496500,497500,496000,128
|
|
20230622,135200,28409472000,496000,497000,497500,495500,679
|
|
20230622,135100,28072215000,497000,497500,497500,497000,371
|
|
20230622,135000,27887805000,497000,497500,497500,497000,28
|
|
20230622,134900,27873879500,497500,497000,497500,497000,16
|
|
20230622,134800,27865922000,497000,497500,497500,497000,25
|
|
20230622,134700,27853488000,497000,497500,497500,497000,15
|
|
20230622,134600,27846028000,497500,497500,497500,497000,32
|
|
20230622,134500,27830113000,497000,497000,497500,497000,40
|
|
20230622,134400,27810226000,497000,497500,497500,497000,8
|
|
20230622,134300,27806247500,497500,497500,497500,497000,35
|
|
20230622,134200,27788843000,497500,497500,497500,497500,16
|
|
20230622,134100,27780883000,497500,497000,497500,497000,120
|
|
20230622,134000,27721240000,497000,497500,497500,497000,125
|
|
20230622,133900,27659099500,497500,497500,497500,497500,8
|
|
20230622,133800,27655119500,497500,497000,497500,497000,89
|
|
20230622,133700,27610880500,497000,498000,498000,497000,150
|
|
20230622,133600,27536224500,497500,498000,498000,497500,20
|
|
20230622,133500,27526271500,497500,498000,498000,497500,80
|
|
20230622,133400,27486438000,498500,498500,498500,498500,23
|
|
20230622,133300,27474972500,498000,498000,498500,498000,16
|
|
20230622,133200,27466998500,498000,498500,498500,498000,52
|
|
20230622,133100,27441097000,498500,498000,498500,498000,110
|
|
20230622,133000,27386265000,498500,498000,498500,498000,34
|
|
20230622,132900,27369324000,498000,498000,498500,498000,44
|
|
20230622,132800,27347395000,498500,498000,498500,498000,17
|
|
20230622,132700,27338923000,498000,498000,498500,498000,32
|
|
20230622,132600,27322986000,498500,498000,498500,497500,132
|
|
20230622,132500,27257260000,498000,498000,498000,498000,12
|
|
20230622,132400,27251284000,497500,497500,497500,497000,58
|
|
20230622,132300,27222429500,497500,497500,497500,497000,20
|
|
20230622,132200,27212481000,497000,496500,497000,496500,135
|
|
20230622,132100,27145391500,497000,497000,497000,497000,21
|
|
20230622,132000,27134954500,497000,496500,497000,496000,21
|
|
20230622,131900,27124526000,496500,496500,496500,496000,72
|
|
20230622,131800,27088778500,496500,496500,496500,496000,44
|
|
20230622,131700,27066944000,496500,496500,496500,496500,19
|
|
20230622,131600,27057510500,496500,496500,496500,496500,32
|
|
20230622,131500,27041622500,496500,496000,496500,496000,7
|
|
20230622,131400,27038147500,496500,496500,496500,496000,24
|
|
20230622,131300,27026235000,496500,496500,496500,496500,31
|
|
20230622,131200,27010843500,496000,496500,496500,496000,24
|
|
20230622,131100,26998931500,496500,496500,496500,496000,7
|
|
20230622,131000,26995456500,496500,496000,496500,496000,29
|
|
20230622,130900,26981066500,496500,496500,496500,496000,36
|
|
20230622,130800,26963202500,496500,496500,496500,496000,88
|
|
20230622,130700,26919540500,496500,497000,497500,496000,142
|
|
20230622,130600,26849038000,497000,497000,497500,496500,147
|
|
20230622,130500,26775938500,497000,497500,497500,496500,111
|
|
20230622,130400,26720770500,497500,498000,498000,497500,141
|
|
20230622,130300,26650605500,498000,498000,498000,497500,57
|
|
20230622,130200,26622221000,498000,498000,498000,497500,8
|
|
20230622,130100,26618238000,498000,497500,498000,497500,11
|
|
20230622,130000,26612763500,497500,497500,498000,497000,63
|
|
20230622,125900,26581417500,497500,497000,497500,497000,60
|
|
20230622,125800,26551570500,497500,497000,497500,497000,65
|
|
20230622,125700,26519255500,497000,497000,497000,497000,37
|
|
20230622,125600,26500866500,497000,497000,497500,496500,39
|
|
20230622,125500,26481483000,497500,497000,497500,496500,43
|
|
20230622,125400,26460116500,497000,496500,497000,496500,125
|
|
20230622,125300,26398024000,496500,496500,496500,496000,17
|
|
20230622,125200,26389584500,496500,496000,496500,496000,89
|
|
20230622,125100,26345435000,496000,496000,496000,495500,18
|
|
20230622,125000,26336509000,496000,496000,496000,496000,11
|
|
20230622,124900,26331053000,495500,496000,496000,495500,15
|
|
20230622,124800,26323613500,496000,495500,496000,495500,63
|
|
20230622,124700,26292395000,496000,496000,496000,495500,31
|
|
20230622,124600,26277019500,496000,495500,496000,495500,11
|
|
20230622,124500,26271566500,496000,496000,496000,495500,38
|
|
20230622,124400,26252726000,496000,496000,496500,496000,80
|
|
20230622,124300,26213043000,496500,496500,496500,496500,6
|
|
20230622,124200,26210064000,496500,496500,496500,496500,18
|
|
20230622,124100,26201127000,496500,496500,496500,496500,3
|
|
20230622,124000,26199637500,496500,495500,496500,495500,37
|
|
20230622,123900,26181286500,495500,495500,496000,495500,48
|
|
20230622,123800,26157501500,495500,495500,496000,495500,38
|
|
20230622,123700,26138667500,495000,495500,495500,495000,21
|
|
20230622,123600,26128268500,495500,494500,495500,494500,140
|
|
20230622,123500,26058984500,495000,495000,495000,494500,16
|
|
20230622,123400,26051065000,495000,495000,495000,494500,59
|
|
20230622,123300,26021887000,494500,494500,495000,494500,61
|
|
20230622,123200,25991720500,495000,495000,495000,494500,71
|
|
20230622,123100,25956606500,495000,495000,495000,494500,64
|
|
20230622,123000,25924952000,495000,494500,495000,494000,90
|
|
20230622,122900,25880454000,494500,496000,496000,494500,237
|
|
20230622,122800,25762947000,496000,496000,497000,495500,459
|
|
20230622,122700,25535250500,496000,494000,496000,494000,228
|
|
20230622,122600,25422497500,494500,494500,495000,494500,275
|
|
20230622,122500,25286445500,494500,496000,496000,494500,187
|
|
20230622,122400,25193869500,495000,495000,496000,495000,72
|
|
20230622,122300,25158223000,495000,494500,495500,494500,118
|
|
20230622,122200,25099803500,495000,496000,496000,495000,77
|
|
20230622,122100,25061676000,496000,495500,496000,495000,62
|
|
20230622,122000,25030952500,496000,496000,496000,496000,15
|
|
20230622,121900,25023512500,496000,495000,496000,494500,282
|
|
20230622,121800,24883868500,495000,495500,495500,494500,224
|
|
20230622,121700,24772960500,495000,496000,496500,495000,306
|
|
20230622,121600,24621369000,496000,496000,496500,496000,26
|
|
20230622,121500,24608470500,496500,496500,497000,496000,47
|
|
20230622,121400,24585142000,496500,497000,497000,496000,72
|
|
20230622,121300,24549417000,496500,496500,497000,496500,125
|
|
20230622,121200,24487349500,496500,496500,496500,496000,65
|
|
20230622,121100,24455084500,496000,496500,496500,496000,88
|
|
20230622,121000,24411420000,496000,497000,497500,496000,346
|
|
20230622,120900,24239561000,497000,498000,498000,497000,172
|
|
20230622,120800,24153990500,497500,498000,498500,497500,69
|
|
20230622,120700,24119632500,498000,498000,498500,498000,141
|
|
20230622,120600,24049407500,498500,498500,498500,498000,219
|
|
20230622,120500,23940237000,498500,499500,500000,498500,435
|
|
20230622,120400,23723113000,500000,500000,501000,500000,113
|
|
20230622,120300,23666608000,500000,500000,501000,500000,27
|
|
20230622,120200,23653100000,501000,501000,502000,500000,113
|
|
20230622,120100,23596485000,501000,502000,502000,501000,16
|
|
20230622,120000,23588455000,502000,501000,502000,501000,172
|
|
20230622,115900,23502221000,501000,501000,502000,500000,102
|
|
20230622,115800,23451121000,501000,501000,501000,501000,211
|
|
20230622,115700,23345410000,500000,500000,501000,500000,56
|
|
20230622,115600,23317368000,501000,499500,501000,499500,222
|
|
20230622,115500,23206373500,499500,499500,499500,499000,56
|
|
20230622,115400,23178404000,499500,499500,499500,499000,210
|
|
20230622,115300,23073532000,499500,499500,500000,499000,450
|
|
20230622,115200,22848811000,499500,500000,501000,499500,262
|
|
20230622,115100,22717798000,501000,500000,501000,500000,31
|
|
20230622,115000,22702273000,500000,501000,501000,500000,197
|
|
20230622,114900,22603741000,501000,502000,503000,501000,174
|
|
20230622,114800,22516526000,501000,504000,504000,501000,168
|
|
20230622,114700,22432042000,504000,504000,504000,503000,326
|
|
20230622,114600,22267742000,503000,503000,504000,503000,116
|
|
20230622,114500,22209309000,503000,503000,504000,503000,351
|
|
20230622,114400,22032463000,504000,502000,504000,502000,253
|
|
20230622,114300,21905150000,503000,503000,503000,502000,93
|
|
20230622,114200,21858399000,503000,501000,503000,501000,578
|
|
20230622,114100,21568018000,501000,499500,501000,499500,548
|
|
20230622,114000,21293965000,500000,500000,501000,499500,727
|
|
20230622,113900,20930440000,500000,502000,502000,499500,681
|
|
20230622,113800,20589306000,502000,503000,503000,501000,246
|
|
20230622,113700,20465879000,503000,504000,504000,502000,392
|
|
20230622,113600,20268741000,504000,505000,505000,503000,598
|
|
20230622,113500,19967206000,505000,504000,505000,503000,670
|
|
20230622,113400,19629344000,504000,503000,504000,502000,614
|
|
20230622,113300,19320403000,503000,502000,503000,502000,821
|
|
20230622,113200,18907841000,502000,501000,502000,500000,631
|
|
20230622,113100,18591533000,501000,500000,501000,499500,2968
|
|
20230622,113000,17106729000,500000,500000,500000,499500,708
|
|
20230622,112900,16752730500,500000,500000,500000,499500,185
|
|
20230622,112800,16660258000,499500,499500,500000,499500,222
|
|
20230622,112700,16549287500,500000,500000,500000,499500,192
|
|
20230622,112600,16453302000,500000,500000,500000,499500,139
|
|
20230622,112500,16383852500,499500,500000,500000,499500,115
|
|
20230622,112400,16326366000,500000,499500,500000,499500,60
|
|
20230622,112300,16296374500,499500,500000,500000,499500,1064
|
|
20230622,112200,15764418500,499500,499500,500000,499000,1811
|
|
20230622,112100,14859628500,499500,499000,499500,499000,121
|
|
20230622,112000,14799213500,499000,499000,499500,499000,82
|
|
20230622,111900,14758286000,499500,499000,499500,499000,80
|
|
20230622,111800,14718335500,499500,498500,499500,498500,580
|
|
20230622,111700,14428911500,499000,499000,499000,498500,213
|
|
20230622,111600,14322668000,499000,498500,499000,498500,131
|
|
20230622,111500,14257337500,498500,499000,499000,498500,72
|
|
20230622,111400,14221415500,499000,498500,499000,498500,141
|
|
20230622,111300,14151082500,498500,499000,499000,498000,97
|
|
20230622,111200,14102744500,498000,499000,499000,498000,175
|
|
20230622,111100,14015554500,499000,499000,499500,498500,222
|
|
20230622,111000,13904836500,499500,499500,499500,499000,117
|
|
20230622,110900,13846431000,499000,499500,499500,499000,146
|
|
20230622,110800,13773525500,499000,499000,499500,498500,526
|
|
20230622,110700,13511006500,499500,499500,499500,499000,144
|
|
20230622,110600,13439103000,499500,499500,499500,499000,325
|
|
20230622,110500,13276804000,499000,498000,499500,497500,1494
|
|
20230622,110400,12531755000,498000,496500,498000,496500,943
|
|
20230622,110300,12062463500,496500,496500,496500,496500,74
|
|
20230622,110200,12025722500,497000,497000,497000,496500,123
|
|
20230622,110100,11964615500,497000,497000,497000,496500,62
|
|
20230622,110000,11933814000,497000,497000,497000,496500,79
|
|
20230622,105900,11894562000,496500,497000,497000,496000,136
|
|
20230622,105800,11827014500,497000,495500,497000,495000,572
|
|
20230622,105700,11543333000,495500,496000,496000,495000,219
|
|
20230622,105600,11434842000,496500,497000,497000,495500,246
|
|
20230622,105500,11312724000,497000,497000,497500,496500,107
|
|
20230622,105400,11259517000,497500,497500,497500,497000,109
|
|
20230622,105300,11205311000,497500,497500,498000,497500,242
|
|
20230622,105200,11084863000,497500,497500,498000,497500,200
|
|
20230622,105100,10985300000,498000,497000,498000,497000,319
|
|
20230622,105000,10826618500,497000,496500,497000,496500,449
|
|
20230622,104900,10603481500,496500,496000,497000,495500,682
|
|
20230622,104800,10265027500,496000,495000,496000,495000,1189
|
|
20230622,104700,9676298500,495000,494500,495000,494000,417
|
|
20230622,104600,9470079000,494500,494500,494500,494000,303
|
|
20230622,104500,9320265000,494500,494000,494500,494000,232
|
|
20230622,104400,9205621500,494000,493500,494000,493500,66
|
|
20230622,104300,9173021500,493500,493000,493500,493000,371
|
|
20230622,104200,8989982500,493500,493000,493500,493000,210
|
|
20230622,104100,8886438500,493000,491500,493000,491500,474
|
|
20230622,104000,8653191000,491500,491500,492000,491000,362
|
|
20230622,103900,8475276000,491000,491000,491500,491000,157
|
|
20230622,103800,8398185500,491000,490500,491000,490500,98
|
|
20230622,103700,8350103000,490500,490500,490500,490000,86
|
|
20230622,103600,8307923000,490500,490500,490500,490000,223
|
|
20230622,103500,8198542000,490000,489500,491000,489500,1696
|
|
20230622,103400,7367488500,489500,489000,489500,489000,53
|
|
20230622,103300,7341567500,489000,489500,489500,489000,84
|
|
20230622,103200,7300475500,489000,489000,489500,489000,45
|
|
20230622,103100,7278453500,489500,489500,489500,489500,60
|
|
20230622,103000,7249083500,489500,488500,490000,488500,908
|
|
20230622,102900,6804875500,488500,487500,488500,487500,479
|
|
20230622,102800,6571072000,487500,486000,487500,486000,132
|
|
20230622,102700,6506828500,486000,485500,486000,485500,35
|
|
20230622,102600,6489825500,486000,485500,486000,485500,10
|
|
20230622,102500,6484966500,485500,486000,486000,485000,32
|
|
20230622,102400,6469430500,486000,485500,486000,485000,198
|
|
20230622,102300,6373374500,485500,486000,486000,485500,21
|
|
20230622,102200,6363171500,486000,486000,486500,485500,37
|
|
20230622,102100,6345189000,486000,485500,486000,485500,53
|
|
20230622,102000,6319434000,485500,486000,486000,485000,14
|
|
20230622,101900,6312635000,485500,486500,486500,485500,14
|
|
20230622,101800,6305834500,485500,486000,486000,485500,90
|
|
20230622,101700,6262107000,486500,486500,486500,486500,16
|
|
20230622,101600,6254323000,486000,486000,486500,486000,21
|
|
20230622,101500,6244113500,486000,485500,486000,485500,18
|
|
20230622,101400,6235368000,486000,485500,486000,485500,41
|
|
20230622,101300,6215448000,486000,486000,486000,486000,4
|
|
20230622,101200,6213504000,485500,486500,486500,485500,161
|
|
20230622,101100,6135227500,487000,487500,487500,486500,183
|
|
20230622,101000,6046164500,487500,487500,488000,487500,26
|
|
20230622,100900,6033484000,487500,487500,488000,487500,79
|
|
20230622,100800,5994965500,487500,487500,487500,487500,73
|
|
20230622,100700,5959378000,487500,487500,487500,486500,6
|
|
20230622,100600,5956454000,487500,488000,488000,487000,177
|
|
20230622,100500,5870213000,488000,488000,488000,487500,7
|
|
20230622,100400,5866799000,488500,489000,489500,487500,368
|
|
20230622,100300,5687098000,489000,489500,489500,489000,114
|
|
20230622,100200,5631340500,489500,489500,489500,489000,62
|
|
20230622,100100,5601000000,489000,488000,489000,488000,502
|
|
20230622,100000,5355789500,487500,485500,487500,485000,1112
|
|
20230622,095900,4814874500,486000,486000,486000,485500,7
|
|
20230622,095800,4811473000,485500,486000,486000,485500,17
|
|
20230622,095700,4803216000,486000,486000,486000,485500,50
|
|
20230622,095600,4778922500,485500,485500,486000,485500,147
|
|
20230622,095500,4707497500,485500,486000,486000,485500,54
|
|
20230622,095400,4681278000,485500,486000,486000,485500,36
|
|
20230622,095300,4663794000,486000,485500,486000,485500,302
|
|
20230622,095200,4517024500,485500,486000,486000,485500,17
|
|
20230622,095100,4508768000,486000,485500,486000,485000,68
|
|
20230622,095000,4475763000,485500,485000,486000,484500,323
|
|
20230622,094900,4319009500,485000,484000,485000,484000,256
|
|
20230622,094800,4195030500,484000,484000,484500,484000,111
|
|
20230622,094700,4141291500,484500,484000,485000,484000,70
|
|
20230622,094600,4107389500,484500,485000,485500,484500,186
|
|
20230622,094500,4017233500,485000,485500,485500,484500,88
|
|
20230622,094400,3974568000,485000,486000,486000,485000,148
|
|
20230622,094300,3902714500,485000,486500,486500,485000,421
|
|
20230622,094200,3698233000,486500,486000,486500,486000,165
|
|
20230622,094100,3617982000,486000,486500,486500,485000,761
|
|
20230622,094000,3248249500,486000,485000,486500,485000,379
|
|
20230622,093900,3064226500,485000,483500,485000,483500,625
|
|
20230622,093800,2761663000,483500,483500,483500,483000,147
|
|
20230622,093700,2690608500,483500,482500,483500,482500,244
|
|
20230622,093600,2572789000,482000,481500,482000,481500,186
|
|
20230622,093500,2483145500,481500,481000,481500,481000,318
|
|
20230622,093400,2330079500,481000,479500,481000,479500,363
|
|
20230622,093300,2155673000,479500,479500,479500,479000,100
|
|
20230622,093200,2107725500,479500,479500,479500,479000,60
|
|
20230622,093100,2078963500,479500,479500,479500,479000,44
|
|
20230622,093000,2057878500,479500,479500,479500,479000,151
|
|
20230622,092900,1985516000,479000,479500,479500,479000,47
|
|
20230622,092800,1962994500,479500,480000,480500,479500,367
|
|
20230622,092700,1786946500,479500,479000,479500,478500,154
|
|
20230622,092600,1713160500,478500,478500,479000,478000,163
|
|
20230622,092500,1635192500,478000,478500,478500,478000,80
|
|
20230622,092400,1596914000,478000,478000,478500,478000,29
|
|
20230622,092300,1583050000,478000,477500,478000,477500,173
|
|
20230622,092200,1500417000,477500,477000,478000,477000,42
|
|
20230622,092100,1480372500,477000,476500,478000,476500,116
|
|
20230622,092000,1425037000,476500,476000,476500,476000,184
|
|
20230622,091900,1337393000,476500,475000,476500,475000,106
|
|
20230622,091800,1286959500,475000,475000,475000,474500,63
|
|
20230622,091700,1257037500,475000,472000,475000,472000,469
|
|
20230622,091600,1035126500,472500,470000,472500,470000,231
|
|
20230622,091500,926180500,471000,471000,471000,469500,90
|
|
20230622,091400,883813500,469500,469000,471000,469000,166
|
|
20230622,091300,805855500,469000,469500,469500,469000,165
|
|
20230622,091200,728466000,469500,470000,470000,469500,173
|
|
20230622,091100,647194000,470000,471000,471000,470000,69
|
|
20230622,091000,614739000,471000,471500,471500,470500,22
|
|
20230622,090900,604374000,471500,471500,471500,470500,85
|
|
20230622,090800,564352000,470500,471000,471500,470500,37
|
|
20230622,090700,546931500,471500,472000,472000,471000,27
|
|
20230622,090600,534193500,472000,472500,472500,472000,54
|
|
20230622,090500,508699000,472000,472000,472500,472000,39
|
|
20230622,090400,490281500,472000,469500,472500,469000,122
|
|
20230622,090300,432689000,469000,468500,469000,468000,239
|
|
20230622,090200,320718000,468500,468500,468500,468000,102
|
|
20230622,090100,272950000,468500,469000,470000,468500,89
|
|
20230622,090000,231229500,469000,472500,472500,469000,414
|