663 lines
38 KiB
CSV
663 lines
38 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230613,200000,38460684500,308000,308000,308000,308000,9468
|
|
20230613,195900,38460684500,308000,308000,308000,308000,0
|
|
20230613,195800,38460684500,308000,308000,308000,308000,0
|
|
20230613,195700,38460684500,308000,308000,308000,308000,0
|
|
20230613,195600,38460684500,308000,308000,308000,308000,0
|
|
20230613,195500,38460684500,308000,308000,308000,308000,0
|
|
20230613,195400,38460684500,308000,308000,308000,308000,0
|
|
20230613,195300,38460684500,308000,308000,308000,308000,0
|
|
20230613,195200,38460684500,308000,308000,308000,308000,0
|
|
20230613,195100,38460684500,308000,308000,308000,308000,0
|
|
20230613,195000,38460684500,308000,308000,308000,308000,0
|
|
20230613,194900,38460684500,308000,308000,308000,308000,0
|
|
20230613,194800,38460684500,308000,308000,308000,308000,0
|
|
20230613,194700,38460684500,308000,308000,308000,308000,0
|
|
20230613,194600,38460684500,308000,308000,308000,308000,0
|
|
20230613,194500,38460684500,308000,308000,308000,308000,0
|
|
20230613,194400,38460684500,308000,308000,308000,308000,0
|
|
20230613,194300,38460684500,308000,308000,308000,308000,0
|
|
20230613,194200,38460684500,308000,308000,308000,308000,0
|
|
20230613,194100,38460684500,308000,308000,308000,308000,0
|
|
20230613,194000,38460684500,308000,308000,308000,308000,0
|
|
20230613,193900,38460684500,308000,308000,308000,308000,0
|
|
20230613,193800,38460684500,308000,308000,308000,308000,0
|
|
20230613,193700,38460684500,308000,308000,308000,308000,0
|
|
20230613,193600,38460684500,308000,308000,308000,308000,0
|
|
20230613,193500,38460684500,308000,308000,308000,308000,0
|
|
20230613,193400,38460684500,308000,308000,308000,308000,0
|
|
20230613,193300,38460684500,308000,308000,308000,308000,0
|
|
20230613,193200,38460684500,308000,308000,308000,308000,0
|
|
20230613,193100,38460684500,308000,308000,308000,308000,0
|
|
20230613,193000,38460684500,308000,308000,308000,308000,9468
|
|
20230613,192900,38460684500,308000,308000,308000,308000,0
|
|
20230613,192800,38460684500,308000,308000,308000,308000,0
|
|
20230613,192700,38460684500,308000,308000,308000,308000,0
|
|
20230613,192600,38460684500,308000,308000,308000,308000,0
|
|
20230613,192500,38460684500,308000,308000,308000,308000,0
|
|
20230613,192400,38460684500,308000,308000,308000,308000,0
|
|
20230613,192300,38460684500,308000,308000,308000,308000,0
|
|
20230613,192200,38460684500,308000,308000,308000,308000,0
|
|
20230613,192100,38460684500,308000,308000,308000,308000,0
|
|
20230613,192000,38460684500,308000,308000,308000,308000,0
|
|
20230613,191900,38460684500,308000,308000,308000,308000,0
|
|
20230613,191800,38460684500,308000,308000,308000,308000,0
|
|
20230613,191700,38460684500,308000,308000,308000,308000,0
|
|
20230613,191600,38460684500,308000,308000,308000,308000,0
|
|
20230613,191500,38460684500,308000,308000,308000,308000,0
|
|
20230613,191400,38460684500,308000,308000,308000,308000,0
|
|
20230613,191300,38460684500,308000,308000,308000,308000,0
|
|
20230613,191200,38460684500,308000,308000,308000,308000,0
|
|
20230613,191100,38460684500,308000,308000,308000,308000,0
|
|
20230613,191000,38460684500,308000,308000,308000,308000,0
|
|
20230613,190900,38460684500,308000,308000,308000,308000,0
|
|
20230613,190800,38460684500,308000,308000,308000,308000,0
|
|
20230613,190700,38460684500,308000,308000,308000,308000,0
|
|
20230613,190600,38460684500,308000,308000,308000,308000,0
|
|
20230613,190500,38460684500,308000,308000,308000,308000,0
|
|
20230613,190400,38460684500,308000,308000,308000,308000,0
|
|
20230613,190300,38460684500,308000,308000,308000,308000,0
|
|
20230613,190200,38460684500,308000,308000,308000,308000,0
|
|
20230613,190100,38460684500,308000,308000,308000,308000,0
|
|
20230613,190000,38460684500,308000,308000,308000,308000,9468
|
|
20230613,185900,38460684500,308000,308000,308000,308000,0
|
|
20230613,185800,38460684500,308000,308000,308000,308000,0
|
|
20230613,185700,38460684500,308000,308000,308000,308000,0
|
|
20230613,185600,38460684500,308000,308000,308000,308000,0
|
|
20230613,185500,38460684500,308000,308000,308000,308000,0
|
|
20230613,185400,38460684500,308000,308000,308000,308000,0
|
|
20230613,185300,38460684500,308000,308000,308000,308000,0
|
|
20230613,185200,38460684500,308000,308000,308000,308000,0
|
|
20230613,185100,38460684500,308000,308000,308000,308000,0
|
|
20230613,185000,38460684500,308000,308000,308000,308000,0
|
|
20230613,184900,38460684500,308000,308000,308000,308000,0
|
|
20230613,184800,38460684500,308000,308000,308000,308000,0
|
|
20230613,184700,38460684500,308000,308000,308000,308000,0
|
|
20230613,184600,38460684500,308000,308000,308000,308000,0
|
|
20230613,184500,38460684500,308000,308000,308000,308000,0
|
|
20230613,184400,38460684500,308000,308000,308000,308000,0
|
|
20230613,184300,38460684500,308000,308000,308000,308000,0
|
|
20230613,184200,38460684500,308000,308000,308000,308000,0
|
|
20230613,184100,38460684500,308000,308000,308000,308000,0
|
|
20230613,184000,38460684500,308000,308000,308000,308000,0
|
|
20230613,183900,38460684500,308000,308000,308000,308000,0
|
|
20230613,183800,38460684500,308000,308000,308000,308000,0
|
|
20230613,183700,38460684500,308000,308000,308000,308000,0
|
|
20230613,183600,38460684500,308000,308000,308000,308000,0
|
|
20230613,183500,38460684500,308000,308000,308000,308000,0
|
|
20230613,183400,38460684500,308000,308000,308000,308000,0
|
|
20230613,183300,38460684500,308000,308000,308000,308000,0
|
|
20230613,183200,38460684500,308000,308000,308000,308000,0
|
|
20230613,183100,38460684500,308000,308000,308000,308000,0
|
|
20230613,183000,38460684500,308000,308000,308000,308000,9468
|
|
20230613,182900,38460684500,308000,308000,308000,308000,0
|
|
20230613,182800,38460684500,308000,308000,308000,308000,0
|
|
20230613,182700,38460684500,308000,308000,308000,308000,0
|
|
20230613,182600,38460684500,308000,308000,308000,308000,0
|
|
20230613,182500,38460684500,308000,308000,308000,308000,0
|
|
20230613,182400,38460684500,308000,308000,308000,308000,0
|
|
20230613,182300,38460684500,308000,308000,308000,308000,0
|
|
20230613,182200,38460684500,308000,308000,308000,308000,0
|
|
20230613,182100,38460684500,308000,308000,308000,308000,0
|
|
20230613,182000,38460684500,308000,308000,308000,308000,0
|
|
20230613,181900,38460684500,308000,308000,308000,308000,0
|
|
20230613,181800,38460684500,308000,308000,308000,308000,0
|
|
20230613,181700,38460684500,308000,308000,308000,308000,0
|
|
20230613,181600,38460684500,308000,308000,308000,308000,0
|
|
20230613,181500,38460684500,308000,308000,308000,308000,0
|
|
20230613,181400,38460684500,308000,308000,308000,308000,0
|
|
20230613,181300,38460684500,308000,308000,308000,308000,0
|
|
20230613,181200,38460684500,308000,308000,308000,308000,0
|
|
20230613,181100,38460684500,308000,308000,308000,308000,0
|
|
20230613,181000,38460684500,308000,308000,308000,308000,0
|
|
20230613,180900,38460684500,308000,308000,308000,308000,0
|
|
20230613,180800,38460684500,308000,308000,308000,308000,0
|
|
20230613,180700,38460684500,308000,308000,308000,308000,0
|
|
20230613,180600,38460684500,308000,308000,308000,308000,0
|
|
20230613,180500,38460684500,308000,308000,308000,308000,0
|
|
20230613,180400,38460684500,308000,308000,308000,308000,0
|
|
20230613,180300,38460684500,308000,308000,308000,308000,0
|
|
20230613,180200,38460684500,308000,308000,308000,308000,0
|
|
20230613,180100,38460684500,308000,308000,308000,308000,0
|
|
20230613,180000,38460684500,308000,308000,308000,308000,9468
|
|
20230613,175900,38460684500,308000,308000,308000,308000,0
|
|
20230613,175800,38460684500,308000,308000,308000,308000,0
|
|
20230613,175700,38460684500,308000,308000,308000,308000,0
|
|
20230613,175600,38460684500,308000,308000,308000,308000,0
|
|
20230613,175500,38460684500,308000,308000,308000,308000,0
|
|
20230613,175400,38460684500,308000,308000,308000,308000,0
|
|
20230613,175300,38460684500,308000,308000,308000,308000,0
|
|
20230613,175200,38460684500,308000,308000,308000,308000,0
|
|
20230613,175100,38460684500,308000,308000,308000,308000,0
|
|
20230613,175000,38460684500,308000,308000,308000,308000,0
|
|
20230613,174900,38460684500,308000,308000,308000,308000,0
|
|
20230613,174800,38460684500,308000,308000,308000,308000,0
|
|
20230613,174700,38460684500,308000,308000,308000,308000,0
|
|
20230613,174600,38460684500,308000,308000,308000,308000,0
|
|
20230613,174500,38460684500,308000,308000,308000,308000,0
|
|
20230613,174400,38460684500,308000,308000,308000,308000,0
|
|
20230613,174300,38460684500,308000,308000,308000,308000,0
|
|
20230613,174200,38460684500,308000,308000,308000,308000,0
|
|
20230613,174100,38460684500,308000,308000,308000,308000,0
|
|
20230613,174000,38460684500,308000,308000,308000,308000,0
|
|
20230613,173900,38460684500,308000,308000,308000,308000,0
|
|
20230613,173800,38460684500,308000,308000,308000,308000,0
|
|
20230613,173700,38460684500,308000,308000,308000,308000,0
|
|
20230613,173600,38460684500,308000,308000,308000,308000,0
|
|
20230613,173500,38460684500,308000,308000,308000,308000,0
|
|
20230613,173400,38460684500,308000,308000,308000,308000,0
|
|
20230613,173300,38460684500,308000,308000,308000,308000,0
|
|
20230613,173200,38460684500,308000,308000,308000,308000,0
|
|
20230613,173100,38460684500,308000,308000,308000,308000,0
|
|
20230613,173000,38460684500,308000,308000,308000,308000,9468
|
|
20230613,172900,38460684500,308000,308000,308000,308000,0
|
|
20230613,172800,38460684500,308000,308000,308000,308000,0
|
|
20230613,172700,38460684500,308000,308000,308000,308000,0
|
|
20230613,172600,38460684500,308000,308000,308000,308000,0
|
|
20230613,172500,38460684500,308000,308000,308000,308000,0
|
|
20230613,172400,38460684500,308000,308000,308000,308000,0
|
|
20230613,172300,38460684500,308000,308000,308000,308000,0
|
|
20230613,172200,38460684500,308000,308000,308000,308000,0
|
|
20230613,172100,38460684500,308000,308000,308000,308000,0
|
|
20230613,172000,38460684500,308000,308000,308000,308000,0
|
|
20230613,171900,38460684500,308000,308000,308000,308000,0
|
|
20230613,171800,38460684500,308000,308000,308000,308000,0
|
|
20230613,171700,38460684500,308000,308000,308000,308000,0
|
|
20230613,171600,38460684500,308000,308000,308000,308000,0
|
|
20230613,171500,38460684500,308000,308000,308000,308000,0
|
|
20230613,171400,38460684500,308000,308000,308000,308000,0
|
|
20230613,171300,38460684500,308000,308000,308000,308000,0
|
|
20230613,171200,38460684500,308000,308000,308000,308000,0
|
|
20230613,171100,38460684500,308000,308000,308000,308000,0
|
|
20230613,171000,38460684500,308000,308000,308000,308000,0
|
|
20230613,170900,38460684500,308000,308000,308000,308000,0
|
|
20230613,170800,38460684500,308000,308000,308000,308000,0
|
|
20230613,170700,38460684500,308000,308000,308000,308000,0
|
|
20230613,170600,38460684500,308000,308000,308000,308000,0
|
|
20230613,170500,38460684500,308000,308000,308000,308000,0
|
|
20230613,170400,38460684500,308000,308000,308000,308000,0
|
|
20230613,170300,38460684500,308000,308000,308000,308000,0
|
|
20230613,170200,38460684500,308000,308000,308000,308000,0
|
|
20230613,170100,38460684500,308000,308000,308000,308000,0
|
|
20230613,170000,38460684500,308000,308000,308000,308000,9468
|
|
20230613,165900,38460684500,308000,308000,308000,308000,0
|
|
20230613,165800,38460684500,308000,308000,308000,308000,0
|
|
20230613,165700,38460684500,308000,308000,308000,308000,0
|
|
20230613,165600,38460684500,308000,308000,308000,308000,0
|
|
20230613,165500,38460684500,308000,308000,308000,308000,0
|
|
20230613,165400,38460684500,308000,308000,308000,308000,0
|
|
20230613,165300,38460684500,308000,308000,308000,308000,0
|
|
20230613,165200,38460684500,308000,308000,308000,308000,0
|
|
20230613,165100,38460684500,308000,308000,308000,308000,0
|
|
20230613,165000,38460684500,308000,308000,308000,308000,0
|
|
20230613,164900,38460684500,308000,308000,308000,308000,0
|
|
20230613,164800,38460684500,308000,308000,308000,308000,0
|
|
20230613,164700,38460684500,308000,308000,308000,308000,0
|
|
20230613,164600,38460684500,308000,308000,308000,308000,0
|
|
20230613,164500,38460684500,308000,308000,308000,308000,0
|
|
20230613,164400,38460684500,308000,308000,308000,308000,0
|
|
20230613,164300,38460684500,308000,308000,308000,308000,0
|
|
20230613,164200,38460684500,308000,308000,308000,308000,0
|
|
20230613,164100,38460684500,308000,308000,308000,308000,0
|
|
20230613,164000,38460684500,308000,308000,308000,308000,0
|
|
20230613,163900,38460684500,308000,308000,308000,308000,0
|
|
20230613,163800,38460684500,308000,308000,308000,308000,0
|
|
20230613,163700,38460684500,308000,308000,308000,308000,0
|
|
20230613,163600,38460684500,308000,308000,308000,308000,0
|
|
20230613,163500,38460684500,308000,308000,308000,308000,0
|
|
20230613,163400,38460684500,308000,308000,308000,308000,0
|
|
20230613,163300,38460684500,308000,308000,308000,308000,0
|
|
20230613,163200,38460684500,308000,308000,308000,308000,0
|
|
20230613,163100,38460684500,308000,308000,308000,308000,0
|
|
20230613,163000,38460684500,308000,308000,308000,308000,9468
|
|
20230613,162900,38460684500,308000,308000,308000,308000,0
|
|
20230613,162800,38460684500,308000,308000,308000,308000,0
|
|
20230613,162700,38460684500,308000,308000,308000,308000,0
|
|
20230613,162600,38460684500,308000,308000,308000,308000,0
|
|
20230613,162500,38460684500,308000,308000,308000,308000,0
|
|
20230613,162400,38460684500,308000,308000,308000,308000,0
|
|
20230613,162300,38460684500,308000,308000,308000,308000,0
|
|
20230613,162200,38460684500,308000,308000,308000,308000,0
|
|
20230613,162100,38460684500,308000,308000,308000,308000,0
|
|
20230613,162000,38460684500,308000,308000,308000,308000,0
|
|
20230613,161900,38460684500,308000,308000,308000,308000,0
|
|
20230613,161800,38460684500,308000,308000,308000,308000,0
|
|
20230613,161700,38460684500,308000,308000,308000,308000,0
|
|
20230613,161600,38460684500,308000,308000,308000,308000,0
|
|
20230613,161500,38460684500,308000,308000,308000,308000,0
|
|
20230613,161400,38460684500,308000,308000,308000,308000,0
|
|
20230613,161300,38460684500,308000,308000,308000,308000,0
|
|
20230613,161200,38460684500,308000,308000,308000,308000,0
|
|
20230613,161100,38460684500,308000,308000,308000,308000,0
|
|
20230613,161000,38460684500,308000,308000,308000,308000,0
|
|
20230613,160900,38460684500,308000,308000,308000,308000,0
|
|
20230613,160800,38460684500,308000,308000,308000,308000,0
|
|
20230613,160700,38460684500,308000,308000,308000,308000,0
|
|
20230613,160600,38460684500,308000,308000,308000,308000,0
|
|
20230613,160500,38460684500,308000,308000,308000,308000,0
|
|
20230613,160400,38460684500,308000,308000,308000,308000,0
|
|
20230613,160300,38460684500,308000,308000,308000,308000,0
|
|
20230613,160200,38460684500,308000,308000,308000,308000,0
|
|
20230613,160100,38460684500,308000,308000,308000,308000,0
|
|
20230613,160000,38460684500,308000,308000,308000,308000,9468
|
|
20230613,155900,38460684500,308000,308000,308000,308000,0
|
|
20230613,155800,38460684500,308000,308000,308000,308000,0
|
|
20230613,155700,38460684500,308000,308000,308000,308000,0
|
|
20230613,155600,38460684500,308000,308000,308000,308000,0
|
|
20230613,155500,38460684500,308000,308000,308000,308000,0
|
|
20230613,155400,38460684500,308000,308000,308000,308000,0
|
|
20230613,155300,38460684500,308000,308000,308000,308000,0
|
|
20230613,155200,38460684500,308000,308000,308000,308000,0
|
|
20230613,155100,38460684500,308000,308000,308000,308000,0
|
|
20230613,155000,38460684500,308000,308000,308000,308000,0
|
|
20230613,154900,38460684500,308000,308000,308000,308000,0
|
|
20230613,154800,38460684500,308000,308000,308000,308000,0
|
|
20230613,154700,38460684500,308000,308000,308000,308000,0
|
|
20230613,154600,38460684500,308000,308000,308000,308000,0
|
|
20230613,154500,38460684500,308000,308000,308000,308000,0
|
|
20230613,154400,38460684500,308000,308000,308000,308000,0
|
|
20230613,154300,38460684500,308000,308000,308000,308000,0
|
|
20230613,154200,38460684500,308000,308000,308000,308000,0
|
|
20230613,154100,38460684500,308000,308000,308000,308000,0
|
|
20230613,154000,38460684500,308000,308000,308000,308000,0
|
|
20230613,153900,38460684500,308000,308000,308000,308000,0
|
|
20230613,153800,38460684500,308000,308000,308000,308000,0
|
|
20230613,153700,38460684500,308000,308000,308000,308000,0
|
|
20230613,153600,38460684500,308000,308000,308000,308000,0
|
|
20230613,153500,38460684500,308000,308000,308000,308000,0
|
|
20230613,153400,38460684500,308000,308000,308000,308000,0
|
|
20230613,153300,38460684500,308000,308000,308000,308000,0
|
|
20230613,153200,38460684500,308000,308000,308000,308000,0
|
|
20230613,153100,38460684500,308000,308000,308000,308000,0
|
|
20230613,153000,38460684500,308000,308000,308000,308000,18936
|
|
20230613,152900,35544540500,308000,308000,308000,308000,0
|
|
20230613,152800,35544540500,308000,308000,308000,308000,0
|
|
20230613,152700,35544540500,308000,308000,308000,308000,0
|
|
20230613,152600,35544540500,308000,308000,308000,308000,0
|
|
20230613,152500,35544540500,308000,308000,308000,308000,0
|
|
20230613,152400,35544540500,308000,308000,308000,308000,0
|
|
20230613,152300,35544540500,308000,308000,308000,308000,0
|
|
20230613,152200,35544540500,308000,308000,308000,308000,0
|
|
20230613,152100,35544540500,308000,308000,308000,308000,0
|
|
20230613,152000,35544540500,308000,308000,308000,308000,0
|
|
20230613,151900,35544540500,308000,308500,308500,308000,223
|
|
20230613,151800,35475796500,308500,308000,308500,308000,200
|
|
20230613,151700,35414169000,308500,308000,308500,308000,261
|
|
20230613,151600,35333713500,308500,308500,308500,308000,307
|
|
20230613,151500,35239125000,308500,308500,308500,308000,350
|
|
20230613,151400,35131190500,308500,308500,308500,308000,1000
|
|
20230613,151300,34822778500,308500,308000,308500,308000,396
|
|
20230613,151200,34700688000,308500,308500,308500,308000,379
|
|
20230613,151100,34583837000,308500,308000,308500,308000,297
|
|
20230613,151000,34492266000,308000,308500,308500,308000,293
|
|
20230613,150900,34401911000,308500,308000,308500,308000,494
|
|
20230613,150800,34249707500,308500,308500,308500,308000,366
|
|
20230613,150700,34136933000,308000,308000,308500,308000,530
|
|
20230613,150600,33973659500,308500,308000,308500,308000,210
|
|
20230613,150500,33908927000,308000,308500,308500,308000,100
|
|
20230613,150400,33878102500,308500,308000,308500,308000,623
|
|
20230613,150300,33686135500,308000,308500,308500,308000,311
|
|
20230613,150200,33590303000,308000,308000,308500,308000,263
|
|
20230613,150100,33509268000,308000,308000,308500,308000,230
|
|
20230613,150000,33438405000,308000,308000,308500,308000,124
|
|
20230613,145900,33400175000,308000,308000,308500,308000,165
|
|
20230613,145800,33349326500,308500,308500,308500,308000,89
|
|
20230613,145700,33321888000,308500,308000,308500,308000,147
|
|
20230613,145600,33276549500,308000,308500,308500,308000,114
|
|
20230613,145500,33241407000,308500,308500,308500,308000,39
|
|
20230613,145400,33229384500,308000,308000,308500,308000,132
|
|
20230613,145300,33188692000,308000,308000,308500,308000,174
|
|
20230613,145200,33135061000,308000,308500,308500,308000,490
|
|
20230613,145100,32984115000,308500,308000,308500,308000,283
|
|
20230613,145000,32896934500,308000,308500,308500,308000,259
|
|
20230613,144900,32817114000,308000,308500,308500,308000,154
|
|
20230613,144800,32769657500,308000,308500,308500,308000,105
|
|
20230613,144700,32737290000,308500,308500,308500,308000,191
|
|
20230613,144600,32678436000,308000,308500,308500,308000,115
|
|
20230613,144500,32642987500,308000,308000,308500,308000,105
|
|
20230613,144400,32610627500,308000,308000,308500,308000,193
|
|
20230613,144300,32551161500,308000,307500,308000,307500,557
|
|
20230613,144200,32379658500,307500,307500,308000,307500,177
|
|
20230613,144100,32325176000,307500,308000,308000,307500,91
|
|
20230613,144000,32297166000,307500,308000,308500,307500,165
|
|
20230613,143900,32246368000,308500,308000,308500,308000,873
|
|
20230613,143800,31977461000,308500,308000,308500,308000,182
|
|
20230613,143700,31921369500,308500,308000,308500,308000,114
|
|
20230613,143600,31886230500,308500,308000,308500,308000,153
|
|
20230613,143500,31839061000,308000,308000,308500,308000,74
|
|
20230613,143400,31816256000,308000,308500,308500,308000,96
|
|
20230613,143300,31786662000,308500,308000,308500,308000,130
|
|
20230613,143200,31746582500,308500,308000,308500,308000,233
|
|
20230613,143100,31674797500,308000,307500,308500,307500,1010
|
|
20230613,143000,31363709500,307500,308000,308500,307500,472
|
|
20230613,142900,31218334500,308000,308000,308500,308000,1269
|
|
20230613,142800,30827452500,308000,308500,308500,308000,150
|
|
20230613,142700,30781211000,308000,308500,308500,308000,334
|
|
20230613,142600,30678191500,308500,308500,308500,308000,130
|
|
20230613,142500,30638097000,308000,308000,308500,308000,135
|
|
20230613,142400,30596487500,308500,308000,308500,308000,179
|
|
20230613,142300,30541313000,308000,308000,308500,308000,128
|
|
20230613,142200,30501844000,308500,308000,308500,308000,255
|
|
20230613,142100,30423211000,308000,308000,308500,308000,165
|
|
20230613,142000,30372345500,308500,308000,308500,308000,156
|
|
20230613,141900,30324248000,308500,308000,308500,308000,113
|
|
20230613,141800,30289412000,308000,308000,308500,308000,148
|
|
20230613,141700,30243782000,308500,308000,308500,308000,309
|
|
20230613,141600,30148540000,308000,308000,308500,308000,121
|
|
20230613,141500,30111229000,308000,308000,308500,308000,257
|
|
20230613,141400,30032011500,308500,308000,308500,308000,131
|
|
20230613,141300,29991623500,308000,308500,308500,308000,198
|
|
20230613,141200,29930579500,308500,308000,308500,308000,286
|
|
20230613,141100,29842450000,308000,308000,308500,308000,316
|
|
20230613,141000,29745092500,308500,308500,308500,308000,134
|
|
20230613,140900,29703785000,308000,308000,308500,308000,104
|
|
20230613,140800,29671719500,308500,308500,308500,308000,88
|
|
20230613,140700,29644585000,308000,308500,308500,308000,247
|
|
20230613,140600,29568461000,308000,308500,308500,308000,114
|
|
20230613,140500,29533328000,308500,308500,308500,308000,117
|
|
20230613,140400,29497261000,308000,308000,308500,308000,242
|
|
20230613,140300,29422652500,308000,308000,308500,308000,108
|
|
20230613,140200,29389358000,308500,308500,308500,308000,215
|
|
20230613,140100,29323083000,308000,308500,308500,308000,92
|
|
20230613,140000,29294732500,308000,308000,308500,308000,99
|
|
20230613,135900,29264210000,308000,308000,308500,308000,171
|
|
20230613,135800,29211526500,308000,308500,308500,308000,126
|
|
20230613,135700,29172671500,308500,308500,308500,308000,113
|
|
20230613,135600,29137830000,308500,308500,308500,308000,117
|
|
20230613,135500,29101757000,308500,308000,308500,308000,149
|
|
20230613,135400,29055835500,308500,308000,308500,308000,102
|
|
20230613,135300,29024401500,308500,308500,308500,308000,155
|
|
20230613,135200,28976616500,308500,308500,308500,308000,89
|
|
20230613,135100,28949176500,308000,308500,308500,308000,191
|
|
20230613,135000,28890313000,308500,308500,308500,308000,204
|
|
20230613,134900,28827401500,308500,308500,308500,308000,89
|
|
20230613,134800,28799965000,308500,308000,308500,308000,142
|
|
20230613,134700,28756162000,308500,308500,308500,308000,143
|
|
20230613,134600,28712062000,308000,308500,308500,308000,419
|
|
20230613,134500,28582957500,308000,308500,308500,308000,205
|
|
20230613,134400,28519735500,308500,308500,308500,308000,135
|
|
20230613,134300,28478133500,308500,308500,308500,308000,127
|
|
20230613,134200,28438962500,308000,308000,308500,308000,3165
|
|
20230613,134100,27462613500,308500,308000,308500,308000,123
|
|
20230613,134000,27424708000,308000,308000,308500,308000,243
|
|
20230613,133900,27349836000,308500,308000,308500,308000,1065
|
|
20230613,133800,27021794500,308500,308000,308500,308000,164
|
|
20230613,133700,26971263000,308000,308500,308500,308000,222
|
|
20230613,133600,26902860000,308000,308500,308500,308000,215
|
|
20230613,133500,26836609500,308000,308000,308500,308000,118
|
|
20230613,133400,26800259000,308500,308500,308500,308000,152
|
|
20230613,133300,26753386000,308000,308500,308500,308000,268
|
|
20230613,133200,26670791500,308000,308000,308500,308000,87
|
|
20230613,133100,26643981000,308000,308000,308500,308000,180
|
|
20230613,133000,26588527500,308000,308500,308500,308000,182
|
|
20230613,132900,26532451500,308000,308500,308500,308000,75
|
|
20230613,132800,26509336000,308000,308000,308500,308000,278
|
|
20230613,132700,26423702000,308000,308000,308500,308000,110
|
|
20230613,132600,26389801000,308000,307500,308500,307500,338
|
|
20230613,132500,26285696000,308000,307500,308000,307500,186
|
|
20230613,132400,26228428500,308000,308500,308500,308000,237
|
|
20230613,132300,26155421000,308000,308000,308500,308000,315
|
|
20230613,132200,26058398000,308000,308000,308000,307500,337
|
|
20230613,132100,25954623000,308000,308000,308500,308000,45
|
|
20230613,132000,25940759500,308000,308000,308500,307500,293
|
|
20230613,131900,25850511500,308000,308000,308000,307500,202
|
|
20230613,131800,25788328000,308000,307500,308000,307500,136
|
|
20230613,131700,25746458500,308000,307500,308000,307500,468
|
|
20230613,131600,25602452500,308000,308000,308000,307500,84
|
|
20230613,131500,25576608000,307500,308000,308000,307500,299
|
|
20230613,131400,25484552500,308000,307500,308000,307500,298
|
|
20230613,131300,25392805500,307500,308500,308500,307500,3311
|
|
20230613,131200,24373056000,308000,308000,308500,308000,55
|
|
20230613,131100,24356114500,308000,308000,308500,308000,51
|
|
20230613,131000,24340402500,308500,308500,308500,308000,100
|
|
20230613,130900,24309560000,308000,308000,308500,308000,173
|
|
20230613,130800,24256262500,308000,308000,308500,308000,340
|
|
20230613,130700,24151540000,308000,308000,308500,308000,180
|
|
20230613,130600,24096078000,308000,309000,309000,308000,1691
|
|
20230613,130500,23574437000,308500,308500,309000,308500,46
|
|
20230613,130400,23560233500,308500,309000,309000,308500,83
|
|
20230613,130300,23534602000,309000,308500,309000,308500,51
|
|
20230613,130200,23518858000,309000,309000,309000,308500,47
|
|
20230613,130100,23504347000,308500,309000,309000,308500,53
|
|
20230613,130000,23487988000,309000,308500,309000,308500,74
|
|
20230613,125900,23465137000,308500,308500,309000,308500,190
|
|
20230613,125800,23406510000,309000,308500,309000,308500,40
|
|
20230613,125700,23394162500,309000,308500,309000,308500,57
|
|
20230613,125600,23376554000,308500,309000,309000,308500,44
|
|
20230613,125500,23362972000,308500,308500,309000,308500,122
|
|
20230613,125400,23325325500,309000,308500,309000,308500,97
|
|
20230613,125300,23295380000,308500,309000,309000,308500,148
|
|
20230613,125200,23249668000,309000,309000,309000,308500,134
|
|
20230613,125100,23208295000,308500,309000,309000,308500,185
|
|
20230613,125000,23151143000,309000,309500,309500,309000,750
|
|
20230613,124900,22919289000,309500,309500,309500,309000,155
|
|
20230613,124800,22871377000,309000,309500,309500,309000,37
|
|
20230613,124700,22859932500,309500,309000,309500,309000,89
|
|
20230613,124600,22832413500,309500,309000,309500,309000,118
|
|
20230613,124500,22795926500,309000,309500,309500,309000,59
|
|
20230613,124400,22777682000,309500,309000,309500,309000,70
|
|
20230613,124300,22756031000,309500,308500,309500,308500,1023
|
|
20230613,124200,22439965000,309000,309000,309000,308500,103
|
|
20230613,124100,22408141500,309000,309000,309000,308500,301
|
|
20230613,124000,22315167500,308500,309000,309000,308500,71
|
|
20230613,123900,22293243500,308500,309000,309000,308500,274
|
|
20230613,123800,22208603500,309000,308500,309000,308500,42
|
|
20230613,123700,22195633000,309000,308500,309000,308500,86
|
|
20230613,123600,22169083000,308500,308500,309000,308500,41
|
|
20230613,123500,22156427000,308500,308500,309000,308500,65
|
|
20230613,123400,22136360000,309000,308500,309000,308500,81
|
|
20230613,123300,22111350500,308500,308500,309000,308500,38
|
|
20230613,123200,22099620000,309000,309000,309000,308500,139
|
|
20230613,123100,22056733500,308500,308500,309000,308500,324
|
|
20230613,123000,21956778000,308500,308500,309000,308500,234
|
|
20230613,122900,21884578000,308500,309000,309000,308500,149
|
|
20230613,122800,21838601500,309000,309000,309000,308500,96
|
|
20230613,122700,21808943500,308500,308500,309000,308500,51
|
|
20230613,122600,21793192000,309000,309000,309000,308500,36
|
|
20230613,122500,21782081000,308500,309000,309000,308500,37
|
|
20230613,122400,21770655000,308500,308500,309000,308500,118
|
|
20230613,122300,21734226000,308500,308500,309000,308500,117
|
|
20230613,122200,21698115000,308500,308500,309000,308500,70
|
|
20230613,122100,21676508000,308500,309000,309000,308500,42
|
|
20230613,122000,21663541000,309000,309000,309000,308500,48
|
|
20230613,121900,21648719000,309000,308500,309000,308500,23
|
|
20230613,121800,21641617500,309000,308500,309000,308500,72
|
|
20230613,121700,21619382500,308500,308500,309000,308500,67
|
|
20230613,121600,21598702000,308500,309000,309000,308500,65
|
|
20230613,121500,21578642000,308500,309000,309000,308500,22
|
|
20230613,121400,21571854500,309000,308500,309000,308500,119
|
|
20230613,121300,21535120500,308500,308500,309000,308500,21
|
|
20230613,121200,21528635000,308500,309000,309000,308500,50
|
|
20230613,121100,21513198000,309000,309000,309000,308500,256
|
|
20230613,121000,21434103500,309000,309000,309000,308500,112
|
|
20230613,120900,21399512000,308500,309000,309000,308500,387
|
|
20230613,120800,21279933500,309000,308500,309000,308500,202
|
|
20230613,120700,21217523500,308500,308500,309000,308500,74
|
|
20230613,120600,21194674500,308500,308500,309000,308500,40
|
|
20230613,120500,21182330000,309000,308500,309000,308500,105
|
|
20230613,120400,21149935000,309000,309000,309000,308500,90
|
|
20230613,120300,21122139000,309000,308500,309000,308500,41
|
|
20230613,120200,21109485500,308500,308500,309000,308500,63
|
|
20230613,120100,21090041500,308500,308500,309000,308500,111
|
|
20230613,120000,21055789500,309000,309000,309000,308500,318
|
|
20230613,115900,20957601500,309000,309000,309000,308500,146
|
|
20230613,115800,20912502000,308500,308500,309000,308500,20
|
|
20230613,115700,20906327500,309000,309000,309000,308500,177
|
|
20230613,115600,20851679500,309000,308500,309000,308500,129
|
|
20230613,115500,20811866000,309000,308500,309000,308500,88
|
|
20230613,115400,20784706000,309000,308500,309000,308000,168
|
|
20230613,115300,20732851500,308500,308000,308500,308000,68
|
|
20230613,115200,20711878000,308000,308000,308500,308000,83
|
|
20230613,115100,20686284000,308500,308500,309000,308000,123
|
|
20230613,115000,20648333500,308000,308500,308500,308000,123
|
|
20230613,114900,20610409000,308500,308500,308500,308000,32
|
|
20230613,114800,20600542500,308500,308500,308500,308000,130
|
|
20230613,114700,20560441500,308500,308500,308500,308000,156
|
|
20230613,114600,20512370500,308500,308500,308500,308000,52
|
|
20230613,114500,20496332500,308000,308500,308500,308000,439
|
|
20230613,114400,20360953000,308500,308500,308500,308000,93
|
|
20230613,114300,20332293500,308500,308500,308500,308000,179
|
|
20230613,114200,20277080000,308000,308000,308500,308000,125
|
|
20230613,114100,20238531500,308000,308500,308500,308000,90
|
|
20230613,114000,20210787000,308000,308000,308500,308000,49
|
|
20230613,113900,20195687500,308000,308000,308500,308000,166
|
|
20230613,113800,20144505500,308500,308000,308500,308000,133
|
|
20230613,113700,20103535000,308500,308500,308500,308000,116
|
|
20230613,113600,20067783500,308000,308000,308500,308000,117
|
|
20230613,113500,20031693500,308000,308500,308500,308000,34
|
|
20230613,113400,20021214000,308500,308000,308500,308000,134
|
|
20230613,113300,19979924500,308500,308500,308500,308000,182
|
|
20230613,113200,19923808000,308500,308500,308500,308000,49
|
|
20230613,113100,19908697000,308000,308500,308500,308000,69
|
|
20230613,113000,19887418000,308500,308000,308500,308000,100
|
|
20230613,112900,19856572000,308000,308500,308500,308000,145
|
|
20230613,112800,19811903500,308000,308500,308500,308000,114
|
|
20230613,112700,19776762000,308500,308500,308500,308000,258
|
|
20230613,112600,19697174500,308500,308000,308500,308000,47
|
|
20230613,112500,19682689000,308500,308500,308500,308000,77
|
|
20230613,112400,19658964000,308000,308500,308500,308000,133
|
|
20230613,112300,19617945500,308500,308000,308500,308000,32
|
|
20230613,112200,19608082500,308000,308500,308500,308000,85
|
|
20230613,112100,19581889000,308000,307500,308500,307500,222
|
|
20230613,112000,19513507500,308000,308000,308500,307500,359
|
|
20230613,111900,19402866000,308500,308000,308500,308000,1201
|
|
20230613,111800,19032905500,308000,308500,308500,308000,633
|
|
20230613,111700,18837884000,308000,308000,308500,308000,429
|
|
20230613,111600,18705731500,308000,308500,308500,308000,108
|
|
20230613,111500,18672445000,308500,308000,309000,308000,789
|
|
20230613,111400,18429333500,308000,307500,308000,307500,175
|
|
20230613,111300,18375446500,307500,307500,308000,307500,184
|
|
20230613,111200,18318855500,308000,308000,308000,307500,154
|
|
20230613,111100,18271427500,308000,308000,308500,307500,1424
|
|
20230613,111000,17832823500,308000,308500,308500,308000,120
|
|
20230613,110900,17795844500,308000,308000,308500,308000,173
|
|
20230613,110800,17742517500,308000,308500,308500,308000,17
|
|
20230613,110700,17737276000,308500,308500,308500,308000,51
|
|
20230613,110600,17721548500,308500,308500,308500,308000,167
|
|
20230613,110500,17670052500,308000,309000,309000,308000,250
|
|
20230613,110400,17592906000,309000,308500,309000,308500,163
|
|
20230613,110300,17542600000,308500,308500,309000,308500,136
|
|
20230613,110200,17500605500,308500,308500,309000,308500,195
|
|
20230613,110100,17440443000,309000,309000,309000,308500,103
|
|
20230613,110000,17408642500,309000,309000,309000,308500,158
|
|
20230613,105900,17359833000,309000,308500,309000,308500,216
|
|
20230613,105800,17293176500,309000,308500,309000,308500,185
|
|
20230613,105700,17236057000,308500,308500,309000,308000,180
|
|
20230613,105600,17180522000,308500,308500,309000,308000,135
|
|
20230613,105500,17138825000,309000,309000,309000,308500,228
|
|
20230613,105400,17068454500,308500,309000,309000,308500,205
|
|
20230613,105300,17005125500,308500,308500,309000,308500,312
|
|
20230613,105200,16908825500,308500,308500,309000,308500,250
|
|
20230613,105100,16831664000,308500,308500,309000,308500,266
|
|
20230613,105000,16749527000,308500,308500,309000,308000,198
|
|
20230613,104900,16688428000,308500,308500,308500,308000,165
|
|
20230613,104800,16637530500,308500,308500,308500,308000,213
|
|
20230613,104700,16571822500,308000,308000,308500,308000,230
|
|
20230613,104600,16500876500,308000,308000,308500,308000,189
|
|
20230613,104500,16442615000,308500,308000,308500,308000,261
|
|
20230613,104400,16362103500,308500,308500,308500,308000,270
|
|
20230613,104300,16278891500,308500,308500,308500,308000,168
|
|
20230613,104200,16227068500,308500,308000,308500,308000,236
|
|
20230613,104100,16154272500,308000,308000,308500,308000,646
|
|
20230613,104000,15955268000,308500,308500,308500,308000,182
|
|
20230613,103900,15899125500,308500,308500,308500,308000,191
|
|
20230613,103800,15840209500,308500,308000,308500,308000,102
|
|
20230613,103700,15808747000,308000,308500,308500,308000,744
|
|
20230613,103600,15579545000,308500,308000,308500,308000,205
|
|
20230613,103500,15516333500,308500,308500,308500,308000,322
|
|
20230613,103400,15417074000,308500,308500,308500,308000,371
|
|
20230613,103300,15302637500,309000,309000,309000,308500,324
|
|
20230613,103200,15202599500,308500,308500,309000,308500,204
|
|
20230613,103100,15139634500,309000,309000,309000,308500,507
|
|
20230613,103000,14983163500,309000,309000,309000,308500,288
|
|
20230613,102900,14894253000,308500,308500,309000,308500,274
|
|
20230613,102800,14809694000,308500,309000,309500,308500,474
|
|
20230613,102700,14663296000,309000,309000,309500,308500,77
|
|
20230613,102600,14639501000,309000,309500,309500,308500,242
|
|
20230613,102500,14564771000,309000,309000,309000,308500,326
|
|
20230613,102400,14464077500,309000,308500,309000,308500,165
|
|
20230613,102300,14413102500,309000,309000,309000,308500,144
|
|
20230613,102200,14368612000,309000,308500,309000,308500,353
|
|
20230613,102100,14259636000,309000,309000,309000,308500,100
|
|
20230613,102000,14228738000,309000,308500,309000,308500,70
|
|
20230613,101900,14207117500,309000,309000,309000,308500,316
|
|
20230613,101800,14109525000,309000,309000,309000,308500,187
|
|
20230613,101700,14051764000,309000,309000,309500,308500,346
|
|
20230613,101600,13944871500,309000,309000,309500,308500,283
|
|
20230613,101500,13857457000,309000,309500,309500,308500,248
|
|
20230613,101400,13780795500,309000,308500,309500,308500,122
|
|
20230613,101300,13743083500,308500,309500,309500,308500,403
|
|
20230613,101200,13618513000,309500,309000,309500,309000,192
|
|
20230613,101100,13559138000,309500,309000,309500,309000,183
|
|
20230613,101000,13502560500,309500,309000,309500,309000,320
|
|
20230613,100900,13403602500,309500,309500,309500,309000,151
|
|
20230613,100800,13356903000,309500,309000,309500,309000,106
|
|
20230613,100700,13324106000,309500,309500,309500,309000,290
|
|
20230613,100600,13234427000,309500,309500,309500,309000,224
|
|
20230613,100500,13165185500,309500,309500,309500,309000,111
|
|
20230613,100400,13130834000,309500,309500,309500,309000,318
|
|
20230613,100300,13032498500,309500,309500,310000,309000,280
|
|
20230613,100200,12945827500,309500,310000,310000,309500,77
|
|
20230613,100100,12921968000,309500,310000,310000,309500,152
|
|
20230613,100000,12874876500,310000,310000,310000,309500,272
|
|
20230613,095900,12790633500,310000,309500,310000,309000,236
|
|
20230613,095800,12717573500,309500,309500,309500,309000,374
|
|
20230613,095700,12601944500,309500,309000,309500,309000,706
|
|
20230613,095600,12383597500,309000,309000,309000,308500,215
|
|
20230613,095500,12317168000,309000,308500,309000,308500,290
|
|
20230613,095400,12227637500,309000,309000,309500,308500,758
|
|
20230613,095300,11993410000,309500,309500,309500,309000,285
|
|
20230613,095200,11905306000,309500,309000,309500,309000,151
|
|
20230613,095100,11858573500,309000,310000,310000,309000,361
|
|
20230613,095000,11746828500,309500,310000,310000,309500,70
|
|
20230613,094900,11725136500,309500,310500,310500,309500,568
|
|
20230613,094800,11549202500,310000,310500,310500,310000,54
|
|
20230613,094700,11532440000,310500,310000,311000,310000,515
|
|
20230613,094600,11372612500,310500,309500,310500,309000,1087
|
|
20230613,094500,11035603000,309000,309500,310000,309000,242
|
|
20230613,094400,10960710000,309500,309500,310000,309500,446
|
|
20230613,094300,10822641000,309500,309500,310000,309500,153
|
|
20230613,094200,10775229000,309500,309000,310000,308500,782
|
|
20230613,094100,10533439000,309000,309000,309000,308500,88
|
|
20230613,094000,10506260500,308500,308500,309000,308500,207
|
|
20230613,093900,10442309000,309000,309000,309000,308500,152
|
|
20230613,093800,10395359000,309000,309000,309000,308500,256
|
|
20230613,093700,10316324500,309000,309500,309500,309000,473
|
|
20230613,093600,10170106000,309500,309500,309500,309000,133
|
|
20230613,093500,10128956500,309500,310000,310000,309000,1306
|
|
20230613,093400,9724716000,310000,309000,310000,309000,600
|
|
20230613,093300,9539044500,309000,309500,309500,309000,258
|
|
20230613,093200,9459289500,309500,309500,309500,309000,108
|
|
20230613,093100,9425893500,309500,308500,309500,308500,1881
|
|
20230613,093000,8844682000,308500,309000,309000,308500,146
|
|
20230613,092900,8799586500,309000,309000,309500,308500,156
|
|
20230613,092800,8751369500,309000,309000,309500,308500,521
|
|
20230613,092700,8590382000,309000,309000,309000,308500,240
|
|
20230613,092600,8516283500,309000,309000,309000,308500,158
|
|
20230613,092500,8467497500,308500,308500,309000,308500,1253
|
|
20230613,092400,8080920000,308500,309000,309500,308500,318
|
|
20230613,092300,7982641000,309000,309500,309500,309000,1514
|
|
20230613,092200,7514789000,309000,309000,309500,309000,123
|
|
20230613,092100,7476748500,309500,309000,310000,309000,769
|
|
20230613,092000,7238735000,310000,309500,310000,309000,606
|
|
20230613,091900,7051163000,310000,310500,310500,309500,968
|
|
20230613,091800,6750838000,310500,310000,310500,310000,148
|
|
20230613,091700,6704910000,310000,309500,310500,309000,636
|
|
20230613,091600,6507997500,309500,309500,310500,309000,1751
|
|
20230613,091500,5965641000,309500,309500,309500,309000,286
|
|
20230613,091400,5877180500,309500,309500,309500,309000,229
|
|
20230613,091300,5806348000,309500,309000,309500,309000,245
|
|
20230613,091200,5730600500,309000,310000,310000,309000,838
|
|
20230613,091100,5471209000,310000,310000,310500,310000,126
|
|
20230613,091000,5432147000,310000,310000,310500,309500,770
|
|
20230613,090900,5193544500,309500,309500,310000,309500,392
|
|
20230613,090800,5072100000,309500,310500,311000,309500,928
|
|
20230613,090700,4784142500,310500,311500,311500,310500,713
|
|
20230613,090600,4562417000,311500,312000,312000,311000,1960
|
|
20230613,090500,3951657500,312000,312500,313000,312000,389
|
|
20230613,090400,3830180500,312500,312500,313000,311500,1072
|
|
20230613,090300,3495630500,313000,313000,313000,312000,2100
|
|
20230613,090200,2839265500,313000,312000,313500,312000,4002
|
|
20230613,090100,1587561000,311500,311500,312500,311000,2496
|
|
20230613,090000,809258000,311500,312000,312000,310000,2598
|