736 lines
42 KiB
CSV
736 lines
42 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230619,211300,31287432500,314500,314500,314500,314500,3434
|
|
20230619,211200,31287432500,314500,314500,314500,314500,0
|
|
20230619,211100,31287432500,314500,314500,314500,314500,0
|
|
20230619,211000,31287432500,314500,314500,314500,314500,0
|
|
20230619,210900,31287432500,314500,314500,314500,314500,0
|
|
20230619,210800,31287432500,314500,314500,314500,314500,0
|
|
20230619,210700,31287432500,314500,314500,314500,314500,0
|
|
20230619,210600,31287432500,314500,314500,314500,314500,0
|
|
20230619,210500,31287432500,314500,314500,314500,314500,0
|
|
20230619,210400,31287432500,314500,314500,314500,314500,0
|
|
20230619,210300,31287432500,314500,314500,314500,314500,0
|
|
20230619,210200,31287432500,314500,314500,314500,314500,0
|
|
20230619,210100,31287432500,314500,314500,314500,314500,0
|
|
20230619,210000,31287432500,314500,314500,314500,314500,0
|
|
20230619,205900,31287432500,314500,314500,314500,314500,0
|
|
20230619,205800,31287432500,314500,314500,314500,314500,0
|
|
20230619,205700,31287432500,314500,314500,314500,314500,0
|
|
20230619,205600,31287432500,314500,314500,314500,314500,0
|
|
20230619,205500,31287432500,314500,314500,314500,314500,0
|
|
20230619,205400,31287432500,314500,314500,314500,314500,0
|
|
20230619,205300,31287432500,314500,314500,314500,314500,0
|
|
20230619,205200,31287432500,314500,314500,314500,314500,0
|
|
20230619,205100,31287432500,314500,314500,314500,314500,0
|
|
20230619,205000,31287432500,314500,314500,314500,314500,0
|
|
20230619,204900,31287432500,314500,314500,314500,314500,0
|
|
20230619,204800,31287432500,314500,314500,314500,314500,0
|
|
20230619,204700,31287432500,314500,314500,314500,314500,0
|
|
20230619,204600,31287432500,314500,314500,314500,314500,0
|
|
20230619,204500,31287432500,314500,314500,314500,314500,0
|
|
20230619,204400,31287432500,314500,314500,314500,314500,0
|
|
20230619,204300,31287432500,314500,314500,314500,314500,3434
|
|
20230619,204200,31287432500,314500,314500,314500,314500,0
|
|
20230619,204100,31287432500,314500,314500,314500,314500,0
|
|
20230619,204000,31287432500,314500,314500,314500,314500,0
|
|
20230619,203900,31287432500,314500,314500,314500,314500,0
|
|
20230619,203800,31287432500,314500,314500,314500,314500,0
|
|
20230619,203700,31287432500,314500,314500,314500,314500,0
|
|
20230619,203600,31287432500,314500,314500,314500,314500,0
|
|
20230619,203500,31287432500,314500,314500,314500,314500,0
|
|
20230619,203400,31287432500,314500,314500,314500,314500,0
|
|
20230619,203300,31287432500,314500,314500,314500,314500,0
|
|
20230619,203200,31287432500,314500,314500,314500,314500,0
|
|
20230619,203100,31287432500,314500,314500,314500,314500,0
|
|
20230619,203000,31287432500,314500,314500,314500,314500,0
|
|
20230619,202900,31287432500,314500,314500,314500,314500,0
|
|
20230619,202800,31287432500,314500,314500,314500,314500,0
|
|
20230619,202700,31287432500,314500,314500,314500,314500,0
|
|
20230619,202600,31287432500,314500,314500,314500,314500,0
|
|
20230619,202500,31287432500,314500,314500,314500,314500,0
|
|
20230619,202400,31287432500,314500,314500,314500,314500,0
|
|
20230619,202300,31287432500,314500,314500,314500,314500,0
|
|
20230619,202200,31287432500,314500,314500,314500,314500,0
|
|
20230619,202100,31287432500,314500,314500,314500,314500,0
|
|
20230619,202000,31287432500,314500,314500,314500,314500,0
|
|
20230619,201900,31287432500,314500,314500,314500,314500,0
|
|
20230619,201800,31287432500,314500,314500,314500,314500,0
|
|
20230619,201700,31287432500,314500,314500,314500,314500,0
|
|
20230619,201600,31287432500,314500,314500,314500,314500,0
|
|
20230619,201500,31287432500,314500,314500,314500,314500,0
|
|
20230619,201400,31287432500,314500,314500,314500,314500,0
|
|
20230619,201300,31287432500,314500,314500,314500,314500,3434
|
|
20230619,201200,31287432500,314500,314500,314500,314500,0
|
|
20230619,201100,31287432500,314500,314500,314500,314500,0
|
|
20230619,201000,31287432500,314500,314500,314500,314500,0
|
|
20230619,200900,31287432500,314500,314500,314500,314500,0
|
|
20230619,200800,31287432500,314500,314500,314500,314500,0
|
|
20230619,200700,31287432500,314500,314500,314500,314500,0
|
|
20230619,200600,31287432500,314500,314500,314500,314500,0
|
|
20230619,200500,31287432500,314500,314500,314500,314500,0
|
|
20230619,200400,31287432500,314500,314500,314500,314500,0
|
|
20230619,200300,31287432500,314500,314500,314500,314500,0
|
|
20230619,200200,31287432500,314500,314500,314500,314500,0
|
|
20230619,200100,31287432500,314500,314500,314500,314500,0
|
|
20230619,200000,31287432500,314500,314500,314500,314500,0
|
|
20230619,195900,31287432500,314500,314500,314500,314500,0
|
|
20230619,195800,31287432500,314500,314500,314500,314500,0
|
|
20230619,195700,31287432500,314500,314500,314500,314500,0
|
|
20230619,195600,31287432500,314500,314500,314500,314500,0
|
|
20230619,195500,31287432500,314500,314500,314500,314500,0
|
|
20230619,195400,31287432500,314500,314500,314500,314500,0
|
|
20230619,195300,31287432500,314500,314500,314500,314500,0
|
|
20230619,195200,31287432500,314500,314500,314500,314500,0
|
|
20230619,195100,31287432500,314500,314500,314500,314500,0
|
|
20230619,195000,31287432500,314500,314500,314500,314500,0
|
|
20230619,194900,31287432500,314500,314500,314500,314500,0
|
|
20230619,194800,31287432500,314500,314500,314500,314500,0
|
|
20230619,194700,31287432500,314500,314500,314500,314500,0
|
|
20230619,194600,31287432500,314500,314500,314500,314500,0
|
|
20230619,194500,31287432500,314500,314500,314500,314500,0
|
|
20230619,194400,31287432500,314500,314500,314500,314500,0
|
|
20230619,194300,31287432500,314500,314500,314500,314500,3434
|
|
20230619,194200,31287432500,314500,314500,314500,314500,0
|
|
20230619,194100,31287432500,314500,314500,314500,314500,0
|
|
20230619,194000,31287432500,314500,314500,314500,314500,0
|
|
20230619,193900,31287432500,314500,314500,314500,314500,0
|
|
20230619,193800,31287432500,314500,314500,314500,314500,0
|
|
20230619,193700,31287432500,314500,314500,314500,314500,0
|
|
20230619,193600,31287432500,314500,314500,314500,314500,0
|
|
20230619,193500,31287432500,314500,314500,314500,314500,0
|
|
20230619,193400,31287432500,314500,314500,314500,314500,0
|
|
20230619,193300,31287432500,314500,314500,314500,314500,0
|
|
20230619,193200,31287432500,314500,314500,314500,314500,0
|
|
20230619,193100,31287432500,314500,314500,314500,314500,0
|
|
20230619,193000,31287432500,314500,314500,314500,314500,0
|
|
20230619,192900,31287432500,314500,314500,314500,314500,0
|
|
20230619,192800,31287432500,314500,314500,314500,314500,0
|
|
20230619,192700,31287432500,314500,314500,314500,314500,0
|
|
20230619,192600,31287432500,314500,314500,314500,314500,0
|
|
20230619,192500,31287432500,314500,314500,314500,314500,0
|
|
20230619,192400,31287432500,314500,314500,314500,314500,0
|
|
20230619,192300,31287432500,314500,314500,314500,314500,0
|
|
20230619,192200,31287432500,314500,314500,314500,314500,0
|
|
20230619,192100,31287432500,314500,314500,314500,314500,0
|
|
20230619,192000,31287432500,314500,314500,314500,314500,0
|
|
20230619,191900,31287432500,314500,314500,314500,314500,0
|
|
20230619,191800,31287432500,314500,314500,314500,314500,0
|
|
20230619,191700,31287432500,314500,314500,314500,314500,0
|
|
20230619,191600,31287432500,314500,314500,314500,314500,0
|
|
20230619,191500,31287432500,314500,314500,314500,314500,0
|
|
20230619,191400,31287432500,314500,314500,314500,314500,0
|
|
20230619,191300,31287432500,314500,314500,314500,314500,3434
|
|
20230619,191200,31287432500,314500,314500,314500,314500,0
|
|
20230619,191100,31287432500,314500,314500,314500,314500,0
|
|
20230619,191000,31287432500,314500,314500,314500,314500,0
|
|
20230619,190900,31287432500,314500,314500,314500,314500,0
|
|
20230619,190800,31287432500,314500,314500,314500,314500,0
|
|
20230619,190700,31287432500,314500,314500,314500,314500,0
|
|
20230619,190600,31287432500,314500,314500,314500,314500,0
|
|
20230619,190500,31287432500,314500,314500,314500,314500,0
|
|
20230619,190400,31287432500,314500,314500,314500,314500,0
|
|
20230619,190300,31287432500,314500,314500,314500,314500,0
|
|
20230619,190200,31287432500,314500,314500,314500,314500,0
|
|
20230619,190100,31287432500,314500,314500,314500,314500,0
|
|
20230619,190000,31287432500,314500,314500,314500,314500,0
|
|
20230619,185900,31287432500,314500,314500,314500,314500,0
|
|
20230619,185800,31287432500,314500,314500,314500,314500,0
|
|
20230619,185700,31287432500,314500,314500,314500,314500,0
|
|
20230619,185600,31287432500,314500,314500,314500,314500,0
|
|
20230619,185500,31287432500,314500,314500,314500,314500,0
|
|
20230619,185400,31287432500,314500,314500,314500,314500,0
|
|
20230619,185300,31287432500,314500,314500,314500,314500,0
|
|
20230619,185200,31287432500,314500,314500,314500,314500,0
|
|
20230619,185100,31287432500,314500,314500,314500,314500,0
|
|
20230619,185000,31287432500,314500,314500,314500,314500,0
|
|
20230619,184900,31287432500,314500,314500,314500,314500,0
|
|
20230619,184800,31287432500,314500,314500,314500,314500,0
|
|
20230619,184700,31287432500,314500,314500,314500,314500,0
|
|
20230619,184600,31287432500,314500,314500,314500,314500,0
|
|
20230619,184500,31287432500,314500,314500,314500,314500,0
|
|
20230619,184400,31287432500,314500,314500,314500,314500,0
|
|
20230619,184300,31287432500,314500,314500,314500,314500,3434
|
|
20230619,184200,31287432500,314500,314500,314500,314500,0
|
|
20230619,184100,31287432500,314500,314500,314500,314500,0
|
|
20230619,184000,31287432500,314500,314500,314500,314500,0
|
|
20230619,183900,31287432500,314500,314500,314500,314500,0
|
|
20230619,183800,31287432500,314500,314500,314500,314500,0
|
|
20230619,183700,31287432500,314500,314500,314500,314500,0
|
|
20230619,183600,31287432500,314500,314500,314500,314500,0
|
|
20230619,183500,31287432500,314500,314500,314500,314500,0
|
|
20230619,183400,31287432500,314500,314500,314500,314500,0
|
|
20230619,183300,31287432500,314500,314500,314500,314500,0
|
|
20230619,183200,31287432500,314500,314500,314500,314500,0
|
|
20230619,183100,31287432500,314500,314500,314500,314500,0
|
|
20230619,183000,31287432500,314500,314500,314500,314500,0
|
|
20230619,182900,31287432500,314500,314500,314500,314500,0
|
|
20230619,182800,31287432500,314500,314500,314500,314500,0
|
|
20230619,182700,31287432500,314500,314500,314500,314500,0
|
|
20230619,182600,31287432500,314500,314500,314500,314500,0
|
|
20230619,182500,31287432500,314500,314500,314500,314500,0
|
|
20230619,182400,31287432500,314500,314500,314500,314500,0
|
|
20230619,182300,31287432500,314500,314500,314500,314500,0
|
|
20230619,182200,31287432500,314500,314500,314500,314500,0
|
|
20230619,182100,31287432500,314500,314500,314500,314500,0
|
|
20230619,182000,31287432500,314500,314500,314500,314500,0
|
|
20230619,181900,31287432500,314500,314500,314500,314500,0
|
|
20230619,181800,31287432500,314500,314500,314500,314500,0
|
|
20230619,181700,31287432500,314500,314500,314500,314500,0
|
|
20230619,181600,31287432500,314500,314500,314500,314500,0
|
|
20230619,181500,31287432500,314500,314500,314500,314500,0
|
|
20230619,181400,31287432500,314500,314500,314500,314500,0
|
|
20230619,181300,31287432500,314500,314500,314500,314500,3434
|
|
20230619,181200,31287432500,314500,314500,314500,314500,0
|
|
20230619,181100,31287432500,314500,314500,314500,314500,0
|
|
20230619,181000,31287432500,314500,314500,314500,314500,0
|
|
20230619,180900,31287432500,314500,314500,314500,314500,0
|
|
20230619,180800,31287432500,314500,314500,314500,314500,0
|
|
20230619,180700,31287432500,314500,314500,314500,314500,0
|
|
20230619,180600,31287432500,314500,314500,314500,314500,0
|
|
20230619,180500,31287432500,314500,314500,314500,314500,0
|
|
20230619,180400,31287432500,314500,314500,314500,314500,0
|
|
20230619,180300,31287432500,314500,314500,314500,314500,0
|
|
20230619,180200,31287432500,314500,314500,314500,314500,0
|
|
20230619,180100,31287432500,314500,314500,314500,314500,0
|
|
20230619,180000,31287432500,314500,314500,314500,314500,0
|
|
20230619,175900,31287432500,314500,314500,314500,314500,0
|
|
20230619,175800,31287432500,314500,314500,314500,314500,0
|
|
20230619,175700,31287432500,314500,314500,314500,314500,0
|
|
20230619,175600,31287432500,314500,314500,314500,314500,0
|
|
20230619,175500,31287432500,314500,314500,314500,314500,0
|
|
20230619,175400,31287432500,314500,314500,314500,314500,0
|
|
20230619,175300,31287432500,314500,314500,314500,314500,0
|
|
20230619,175200,31287432500,314500,314500,314500,314500,0
|
|
20230619,175100,31287432500,314500,314500,314500,314500,0
|
|
20230619,175000,31287432500,314500,314500,314500,314500,0
|
|
20230619,174900,31287432500,314500,314500,314500,314500,0
|
|
20230619,174800,31287432500,314500,314500,314500,314500,0
|
|
20230619,174700,31287432500,314500,314500,314500,314500,0
|
|
20230619,174600,31287432500,314500,314500,314500,314500,0
|
|
20230619,174500,31287432500,314500,314500,314500,314500,0
|
|
20230619,174400,31287432500,314500,314500,314500,314500,0
|
|
20230619,174300,31287432500,314500,314500,314500,314500,3434
|
|
20230619,174200,31287432500,314500,314500,314500,314500,0
|
|
20230619,174100,31287432500,314500,314500,314500,314500,0
|
|
20230619,174000,31287432500,314500,314500,314500,314500,0
|
|
20230619,173900,31287432500,314500,314500,314500,314500,0
|
|
20230619,173800,31287432500,314500,314500,314500,314500,0
|
|
20230619,173700,31287432500,314500,314500,314500,314500,0
|
|
20230619,173600,31287432500,314500,314500,314500,314500,0
|
|
20230619,173500,31287432500,314500,314500,314500,314500,0
|
|
20230619,173400,31287432500,314500,314500,314500,314500,0
|
|
20230619,173300,31287432500,314500,314500,314500,314500,0
|
|
20230619,173200,31287432500,314500,314500,314500,314500,0
|
|
20230619,173100,31287432500,314500,314500,314500,314500,0
|
|
20230619,173000,31287432500,314500,314500,314500,314500,0
|
|
20230619,172900,31287432500,314500,314500,314500,314500,0
|
|
20230619,172800,31287432500,314500,314500,314500,314500,0
|
|
20230619,172700,31287432500,314500,314500,314500,314500,0
|
|
20230619,172600,31287432500,314500,314500,314500,314500,0
|
|
20230619,172500,31287432500,314500,314500,314500,314500,0
|
|
20230619,172400,31287432500,314500,314500,314500,314500,0
|
|
20230619,172300,31287432500,314500,314500,314500,314500,0
|
|
20230619,172200,31287432500,314500,314500,314500,314500,0
|
|
20230619,172100,31287432500,314500,314500,314500,314500,0
|
|
20230619,172000,31287432500,314500,314500,314500,314500,0
|
|
20230619,171900,31287432500,314500,314500,314500,314500,0
|
|
20230619,171800,31287432500,314500,314500,314500,314500,0
|
|
20230619,171700,31287432500,314500,314500,314500,314500,0
|
|
20230619,171600,31287432500,314500,314500,314500,314500,0
|
|
20230619,171500,31287432500,314500,314500,314500,314500,0
|
|
20230619,171400,31287432500,314500,314500,314500,314500,0
|
|
20230619,171300,31287432500,314500,314500,314500,314500,3434
|
|
20230619,171200,31287432500,314500,314500,314500,314500,0
|
|
20230619,171100,31287432500,314500,314500,314500,314500,0
|
|
20230619,171000,31287432500,314500,314500,314500,314500,0
|
|
20230619,170900,31287432500,314500,314500,314500,314500,0
|
|
20230619,170800,31287432500,314500,314500,314500,314500,0
|
|
20230619,170700,31287432500,314500,314500,314500,314500,0
|
|
20230619,170600,31287432500,314500,314500,314500,314500,0
|
|
20230619,170500,31287432500,314500,314500,314500,314500,0
|
|
20230619,170400,31287432500,314500,314500,314500,314500,0
|
|
20230619,170300,31287432500,314500,314500,314500,314500,0
|
|
20230619,170200,31287432500,314500,314500,314500,314500,0
|
|
20230619,170100,31287432500,314500,314500,314500,314500,0
|
|
20230619,170000,31287432500,314500,314500,314500,314500,0
|
|
20230619,165900,31287432500,314500,314500,314500,314500,0
|
|
20230619,165800,31287432500,314500,314500,314500,314500,0
|
|
20230619,165700,31287432500,314500,314500,314500,314500,0
|
|
20230619,165600,31287432500,314500,314500,314500,314500,0
|
|
20230619,165500,31287432500,314500,314500,314500,314500,0
|
|
20230619,165400,31287432500,314500,314500,314500,314500,0
|
|
20230619,165300,31287432500,314500,314500,314500,314500,0
|
|
20230619,165200,31287432500,314500,314500,314500,314500,0
|
|
20230619,165100,31287432500,314500,314500,314500,314500,0
|
|
20230619,165000,31287432500,314500,314500,314500,314500,0
|
|
20230619,164900,31287432500,314500,314500,314500,314500,0
|
|
20230619,164800,31287432500,314500,314500,314500,314500,0
|
|
20230619,164700,31287432500,314500,314500,314500,314500,0
|
|
20230619,164600,31287432500,314500,314500,314500,314500,0
|
|
20230619,164500,31287432500,314500,314500,314500,314500,0
|
|
20230619,164400,31287432500,314500,314500,314500,314500,0
|
|
20230619,164300,31287432500,314500,314500,314500,314500,3434
|
|
20230619,164200,31287432500,314500,314500,314500,314500,0
|
|
20230619,164100,31287432500,314500,314500,314500,314500,0
|
|
20230619,164000,31287432500,314500,314500,314500,314500,0
|
|
20230619,163900,31287432500,314500,314500,314500,314500,0
|
|
20230619,163800,31287432500,314500,314500,314500,314500,0
|
|
20230619,163700,31287432500,314500,314500,314500,314500,0
|
|
20230619,163600,31287432500,314500,314500,314500,314500,0
|
|
20230619,163500,31287432500,314500,314500,314500,314500,0
|
|
20230619,163400,31287432500,314500,314500,314500,314500,0
|
|
20230619,163300,31287432500,314500,314500,314500,314500,0
|
|
20230619,163200,31287432500,314500,314500,314500,314500,0
|
|
20230619,163100,31287432500,314500,314500,314500,314500,0
|
|
20230619,163000,31287432500,314500,314500,314500,314500,0
|
|
20230619,162900,31287432500,314500,314500,314500,314500,0
|
|
20230619,162800,31287432500,314500,314500,314500,314500,0
|
|
20230619,162700,31287432500,314500,314500,314500,314500,0
|
|
20230619,162600,31287432500,314500,314500,314500,314500,0
|
|
20230619,162500,31287432500,314500,314500,314500,314500,0
|
|
20230619,162400,31287432500,314500,314500,314500,314500,0
|
|
20230619,162300,31287432500,314500,314500,314500,314500,0
|
|
20230619,162200,31287432500,314500,314500,314500,314500,0
|
|
20230619,162100,31287432500,314500,314500,314500,314500,0
|
|
20230619,162000,31287432500,314500,314500,314500,314500,0
|
|
20230619,161900,31287432500,314500,314500,314500,314500,0
|
|
20230619,161800,31287432500,314500,314500,314500,314500,0
|
|
20230619,161700,31287432500,314500,314500,314500,314500,0
|
|
20230619,161600,31287432500,314500,314500,314500,314500,0
|
|
20230619,161500,31287432500,314500,314500,314500,314500,0
|
|
20230619,161400,31287432500,314500,314500,314500,314500,0
|
|
20230619,161300,31287432500,314500,314500,314500,314500,3434
|
|
20230619,161200,31287432500,314500,314500,314500,314500,0
|
|
20230619,161100,31287432500,314500,314500,314500,314500,0
|
|
20230619,161000,31287432500,314500,314500,314500,314500,0
|
|
20230619,160900,31287432500,314500,314500,314500,314500,0
|
|
20230619,160800,31287432500,314500,314500,314500,314500,0
|
|
20230619,160700,31287432500,314500,314500,314500,314500,0
|
|
20230619,160600,31287432500,314500,314500,314500,314500,0
|
|
20230619,160500,31287432500,314500,314500,314500,314500,0
|
|
20230619,160400,31287432500,314500,314500,314500,314500,0
|
|
20230619,160300,31287432500,314500,314500,314500,314500,0
|
|
20230619,160200,31287432500,314500,314500,314500,314500,0
|
|
20230619,160100,31287432500,314500,314500,314500,314500,0
|
|
20230619,160000,31287432500,314500,314500,314500,314500,0
|
|
20230619,155900,31287432500,314500,314500,314500,314500,0
|
|
20230619,155800,31287432500,314500,314500,314500,314500,0
|
|
20230619,155700,31287432500,314500,314500,314500,314500,0
|
|
20230619,155600,31287432500,314500,314500,314500,314500,0
|
|
20230619,155500,31287432500,314500,314500,314500,314500,0
|
|
20230619,155400,31287432500,314500,314500,314500,314500,0
|
|
20230619,155300,31287432500,314500,314500,314500,314500,0
|
|
20230619,155200,31287432500,314500,314500,314500,314500,0
|
|
20230619,155100,31287432500,314500,314500,314500,314500,0
|
|
20230619,155000,31287432500,314500,314500,314500,314500,0
|
|
20230619,154900,31287432500,314500,314500,314500,314500,0
|
|
20230619,154800,31287432500,314500,314500,314500,314500,0
|
|
20230619,154700,31287432500,314500,314500,314500,314500,0
|
|
20230619,154600,31287432500,314500,314500,314500,314500,0
|
|
20230619,154500,31287432500,314500,314500,314500,314500,0
|
|
20230619,154400,31287432500,314500,314500,314500,314500,0
|
|
20230619,154300,31287432500,314500,314500,314500,314500,3434
|
|
20230619,154200,31287432500,314500,314500,314500,314500,0
|
|
20230619,154100,31287432500,314500,314500,314500,314500,0
|
|
20230619,154000,31287432500,314500,314500,314500,314500,0
|
|
20230619,153900,31287432500,314500,314500,314500,314500,0
|
|
20230619,153800,31287432500,314500,314500,314500,314500,0
|
|
20230619,153700,31287432500,314500,314500,314500,314500,0
|
|
20230619,153600,31287432500,314500,314500,314500,314500,0
|
|
20230619,153500,31287432500,314500,314500,314500,314500,0
|
|
20230619,153400,31287432500,314500,314500,314500,314500,0
|
|
20230619,153300,31287432500,314500,314500,314500,314500,0
|
|
20230619,153200,31287432500,314500,314500,314500,314500,0
|
|
20230619,153100,31287432500,314500,314500,314500,314500,0
|
|
20230619,153000,31287432500,314500,314500,314500,314500,3434
|
|
20230619,152900,30207439500,314500,314500,314500,314500,0
|
|
20230619,152800,30207439500,314500,314500,314500,314500,0
|
|
20230619,152700,30207439500,314500,314500,314500,314500,0
|
|
20230619,152600,30207439500,314500,314500,314500,314500,0
|
|
20230619,152500,30207439500,314500,314500,314500,314500,0
|
|
20230619,152400,30207439500,314500,314500,314500,314500,0
|
|
20230619,152300,30207439500,314500,314500,314500,314500,0
|
|
20230619,152200,30207439500,314500,314500,314500,314500,0
|
|
20230619,152100,30207439500,314500,314500,314500,314500,0
|
|
20230619,152000,30207439500,314500,314500,314500,314500,0
|
|
20230619,151900,30207439500,314500,314500,314500,314000,120
|
|
20230619,151800,30169714000,314500,314000,314500,314000,75
|
|
20230619,151700,30146133000,314000,313500,314500,313500,1430
|
|
20230619,151600,29697083500,313500,313500,314000,313500,103
|
|
20230619,151500,29664773000,313500,314000,314000,313500,208
|
|
20230619,151400,29599540000,314000,313500,314000,313500,239
|
|
20230619,151300,29524512000,314000,314000,314000,313500,208
|
|
20230619,151200,29459220000,314000,314000,314000,313500,179
|
|
20230619,151100,29403033500,314000,314000,314000,313500,257
|
|
20230619,151000,29322357500,313500,314000,314000,313500,212
|
|
20230619,150900,29255811500,313500,313500,314000,313500,167
|
|
20230619,150800,29203404000,313500,313500,314000,313500,162
|
|
20230619,150700,29152554500,314000,314000,314000,313500,166
|
|
20230619,150600,29100467000,313500,313500,314000,313500,193
|
|
20230619,150500,29039893500,313500,313500,314000,313500,228
|
|
20230619,150400,28968350500,313500,314000,314000,313500,191
|
|
20230619,150300,28908412000,314000,313500,314000,313500,330
|
|
20230619,150200,28804862000,313500,313000,314000,313000,144
|
|
20230619,150100,28759681000,313500,314000,314000,313000,175
|
|
20230619,150000,28704815000,314000,314000,314000,313000,160
|
|
20230619,145900,28654621500,314000,313500,314000,313000,180
|
|
20230619,145800,28598159000,313500,313500,314000,313000,270
|
|
20230619,145700,28513487000,314000,313500,314000,313500,202
|
|
20230619,145600,28450085000,314000,313500,314000,313500,192
|
|
20230619,145500,28389823500,314000,313500,314000,313500,118
|
|
20230619,145400,28352794500,313500,313500,314000,313000,147
|
|
20230619,145300,28306686500,313500,313000,313500,313000,182
|
|
20230619,145200,28249652500,313000,313500,313500,313000,348
|
|
20230619,145100,28140638000,313500,313500,313500,313000,190
|
|
20230619,145000,28081093500,313500,314000,314000,313000,265
|
|
20230619,144900,27998021500,314000,314000,314000,313500,147
|
|
20230619,144800,27951880000,313500,313500,314000,313500,131
|
|
20230619,144700,27910768000,314000,313500,314000,313500,109
|
|
20230619,144600,27876571000,314000,313500,314000,313500,91
|
|
20230619,144500,27848014000,313500,313000,314500,313000,202
|
|
20230619,144400,27784602500,313500,313500,314000,313000,103
|
|
20230619,144300,27752293500,313500,313500,314000,313500,99
|
|
20230619,144200,27721236000,313500,313000,314000,313000,112
|
|
20230619,144100,27686102000,313000,313000,314000,313000,667
|
|
20230619,144000,27476823500,313500,313500,314000,313000,185
|
|
20230619,143900,27418815000,314000,314000,314500,313500,868
|
|
20230619,143800,27146293000,314500,313500,314500,313500,216
|
|
20230619,143700,27078465000,314000,313500,314000,313500,91
|
|
20230619,143600,27049917500,313500,313500,314000,313500,148
|
|
20230619,143500,27003489000,314000,313000,314000,313000,163
|
|
20230619,143400,26952418000,313500,313500,313500,313000,122
|
|
20230619,143300,26914185000,313000,313000,313500,313000,577
|
|
20230619,143200,26733320000,313500,313500,313500,313000,114
|
|
20230619,143100,26697607000,313500,313500,313500,313000,122
|
|
20230619,143000,26659382500,313500,313000,313500,313000,100
|
|
20230619,142900,26628049500,313500,313500,313500,313000,98
|
|
20230619,142800,26597352000,313500,313000,313500,313000,137
|
|
20230619,142700,26554424000,313500,313000,313500,313000,128
|
|
20230619,142600,26514333000,313000,313500,313500,313000,48
|
|
20230619,142500,26499299500,313000,313000,313500,313000,95
|
|
20230619,142400,26469536500,313500,313000,313500,313000,131
|
|
20230619,142300,26428493000,313000,313000,313500,313000,127
|
|
20230619,142200,26388728500,313500,313000,313500,313000,125
|
|
20230619,142100,26349569500,313000,313000,313500,313000,94
|
|
20230619,142000,26320119500,313500,313500,313500,313000,80
|
|
20230619,141900,26295059500,313500,313500,313500,313000,113
|
|
20230619,141800,26259659000,313500,313000,313500,313000,64
|
|
20230619,141700,26239609000,313500,312500,314000,312500,1649
|
|
20230619,141600,25722672000,313000,314000,314000,312500,2018
|
|
20230619,141500,25090641500,314000,313500,314000,313500,57
|
|
20230619,141400,25072755000,314000,313500,314000,313500,154
|
|
20230619,141300,25024413500,314000,314000,314000,313500,161
|
|
20230619,141200,24973881500,314000,313500,314000,313500,472
|
|
20230619,141100,24825875500,313500,314000,314000,313500,69
|
|
20230619,141000,24804229500,314000,314000,314000,313500,252
|
|
20230619,140900,24725111000,313500,314000,314000,313500,128
|
|
20230619,140800,24684968000,314000,314000,314000,313500,92
|
|
20230619,140700,24656090500,314000,313500,314000,313000,450
|
|
20230619,140600,24515001000,313000,313500,313500,313000,61
|
|
20230619,140500,24495893500,313000,313500,313500,313000,77
|
|
20230619,140400,24471773000,313500,313500,313500,313000,124
|
|
20230619,140300,24432931000,313000,313500,313500,313000,424
|
|
20230619,140200,24300024000,313500,314000,314000,313500,937
|
|
20230619,140100,24006251000,313500,313500,314000,313500,85
|
|
20230619,140000,23979584000,313500,313500,314000,313500,91
|
|
20230619,135900,23951023500,313500,314000,314000,313500,169
|
|
20230619,135800,23897965500,314000,313500,314000,313500,74
|
|
20230619,135700,23874743500,313500,314000,314000,313500,144
|
|
20230619,135600,23829541500,313500,313500,314000,313500,132
|
|
20230619,135500,23788107000,314000,313500,314000,313500,80
|
|
20230619,135400,23763011000,313500,313500,314000,313500,77
|
|
20230619,135300,23738856500,314000,313500,314000,313500,177
|
|
20230619,135200,23683310000,313500,314000,314000,313500,87
|
|
20230619,135100,23656015500,314000,314000,314000,313500,115
|
|
20230619,135000,23619937000,314000,313500,314000,313500,117
|
|
20230619,134900,23583220500,313500,313500,314000,313500,35
|
|
20230619,134800,23572239500,314000,313500,314000,313500,68
|
|
20230619,134700,23550899000,314000,314000,315000,313500,3000
|
|
20230619,134600,22606694000,314000,314000,314000,313500,77
|
|
20230619,134500,22582530500,313500,313500,314000,313500,74
|
|
20230619,134400,22559308500,313500,313500,314000,313500,56
|
|
20230619,134300,22541729500,313500,314500,314500,313500,314
|
|
20230619,134200,22443134000,314500,314000,314500,314000,89
|
|
20230619,134100,22415165000,314500,314000,314500,314000,87
|
|
20230619,134000,22387827000,314500,314000,314500,314000,74
|
|
20230619,133900,22364576000,314000,313500,314500,313500,119
|
|
20230619,133800,22327221000,313500,313500,314000,313500,58
|
|
20230619,133700,22309021000,313500,313500,314000,313500,105
|
|
20230619,133600,22276064000,313500,314000,314000,313500,91
|
|
20230619,133500,22247499000,313500,313500,314000,313500,73
|
|
20230619,133400,22224592000,313500,313500,314000,313500,109
|
|
20230619,133300,22190386000,313500,313500,314000,313500,67
|
|
20230619,133200,22169354000,313500,314000,314000,313500,150
|
|
20230619,133100,22122275000,313500,313500,314000,313500,58
|
|
20230619,133000,22104088000,314000,313500,314000,313500,125
|
|
20230619,132900,22064868000,313500,314000,314500,313500,117
|
|
20230619,132800,22028135500,314000,314000,314500,313500,110
|
|
20230619,132700,21993600500,314000,314000,314000,313500,130
|
|
20230619,132600,21952792500,314000,313500,314000,313500,47
|
|
20230619,132500,21938044500,313500,314000,314000,313500,59
|
|
20230619,132400,21919524500,314500,313500,314500,313500,225
|
|
20230619,132300,21848835000,313500,313500,314000,313500,34
|
|
20230619,132200,21838169000,313500,314000,314500,313500,117
|
|
20230619,132100,21801428500,314500,314000,314500,313500,134
|
|
20230619,132000,21759354500,314500,314000,314500,313500,207
|
|
20230619,131900,21694356000,313500,314000,314000,313500,106
|
|
20230619,131800,21661086500,313500,313500,314000,313500,101
|
|
20230619,131700,21629381500,313500,313500,314000,313500,33
|
|
20230619,131600,21619026000,313500,314000,314000,313500,79
|
|
20230619,131500,21594230000,313500,314000,314000,313500,113
|
|
20230619,131400,21558759500,313500,314000,314000,313500,56
|
|
20230619,131300,21541184000,314000,314000,314000,313500,137
|
|
20230619,131200,21498179500,313500,314000,314500,313500,87
|
|
20230619,131100,21470866500,314000,314000,314500,313500,119
|
|
20230619,131000,21433484000,314000,314500,314500,314000,154
|
|
20230619,130900,21385096500,314000,313500,314500,313500,89
|
|
20230619,130800,21357144000,314000,314000,314500,313500,269
|
|
20230619,130700,21272661500,314000,314000,314500,313500,370
|
|
20230619,130600,21156469000,314000,313500,314000,313500,53
|
|
20230619,130500,21139839000,313500,314000,314000,313500,51
|
|
20230619,130400,21123830500,313500,314000,314000,313500,83
|
|
20230619,130300,21097777000,314000,314000,314000,313500,26
|
|
20230619,130200,21089614500,314000,314000,314500,314000,254
|
|
20230619,130100,21009853000,314000,314500,314500,314000,128
|
|
20230619,130000,20969617500,314000,314500,314500,314000,231
|
|
20230619,125900,20897081500,314500,314000,314500,314000,55
|
|
20230619,125800,20879793500,314500,314000,314500,314000,82
|
|
20230619,125700,20854017000,314000,314000,314500,314000,49
|
|
20230619,125600,20838616000,314000,314500,314500,314000,53
|
|
20230619,125500,20821961500,314500,314000,314500,314000,96
|
|
20230619,125400,20791787000,314000,314000,314500,314000,59
|
|
20230619,125300,20773239000,314000,314500,314500,314000,81
|
|
20230619,125200,20747794500,314500,314000,314500,314000,92
|
|
20230619,125100,20718879500,314500,314500,314500,314000,29
|
|
20230619,125000,20709764500,314000,314000,314500,314000,65
|
|
20230619,124900,20689325500,314500,314000,314500,314000,159
|
|
20230619,124800,20639371500,314500,314000,314500,314000,99
|
|
20230619,124700,20608272500,314000,314500,314500,314000,233
|
|
20230619,124600,20535008500,314500,313500,314500,313500,380
|
|
20230619,124500,20415788500,313500,314000,314500,313500,1192
|
|
20230619,124400,20041506500,314000,314500,314500,314000,55
|
|
20230619,124300,20024210500,314000,314000,314500,314000,75
|
|
20230619,124200,20000635000,314000,314500,314500,314000,129
|
|
20230619,124100,19960068000,314000,313500,314500,313500,188
|
|
20230619,124000,19901042500,314000,313500,314000,313500,76
|
|
20230619,123900,19877180500,314000,313500,314000,313500,69
|
|
20230619,123800,19855519000,314000,314000,314000,313500,86
|
|
20230619,123700,19828519000,314000,314000,314000,313500,114
|
|
20230619,123600,19792728000,313500,314000,314000,313500,39
|
|
20230619,123500,19780489000,314000,314000,314000,313500,35
|
|
20230619,123400,19769500000,314000,314000,314500,313500,2211
|
|
20230619,123300,19075234000,314500,314500,314500,314000,207
|
|
20230619,123200,19010157500,314500,314500,314500,314000,58
|
|
20230619,123100,18991919500,314000,314500,314500,314000,33
|
|
20230619,123000,18981543000,314500,314000,314500,314000,33
|
|
20230619,122900,18971173000,314000,314500,314500,314000,192
|
|
20230619,122800,18910796000,314500,314000,314500,314000,115
|
|
20230619,122700,18874630000,314000,314000,314500,314000,76
|
|
20230619,122600,18850735000,314500,314500,314500,314000,121
|
|
20230619,122500,18812687500,314000,314500,314500,314000,93
|
|
20230619,122400,18783441500,314000,314500,314500,314000,105
|
|
20230619,122300,18750435000,314500,314500,314500,314000,75
|
|
20230619,122200,18726849000,314500,314000,314500,314000,103
|
|
20230619,122100,18694464000,314000,314000,314500,314000,55
|
|
20230619,122000,18677169500,314500,314500,314500,314000,79
|
|
20230619,121900,18652340000,314500,314500,314500,314000,156
|
|
20230619,121800,18603279500,314500,314500,314500,314000,62
|
|
20230619,121700,18583788000,314500,314500,314500,314000,115
|
|
20230619,121600,18547635000,314000,314500,314500,314000,118
|
|
20230619,121500,18510540500,314000,314000,314500,314000,60
|
|
20230619,121400,18491676500,314500,314500,314500,314000,47
|
|
20230619,121300,18476901500,314500,314500,315000,314000,128
|
|
20230619,121200,18436663500,314500,315000,315000,314000,70
|
|
20230619,121100,18414634000,314500,315000,315000,314500,139
|
|
20230619,121000,18370906500,314000,314500,315000,314000,73
|
|
20230619,120900,18347941000,314500,314500,315000,314500,879
|
|
20230619,120800,18071384000,314500,314000,314500,314000,345
|
|
20230619,120700,17962901500,314500,314500,314500,314000,63
|
|
20230619,120600,17943094000,314500,314500,314500,314000,54
|
|
20230619,120500,17926112000,314500,314500,314500,314000,126
|
|
20230619,120400,17886486500,314500,314500,315000,314500,401
|
|
20230619,120300,17760367500,314500,315000,315000,314500,69
|
|
20230619,120200,17738647500,314500,314500,315000,314500,39
|
|
20230619,120100,17726365500,314500,315000,315000,314500,119
|
|
20230619,120000,17688899500,315000,315000,315000,314500,35
|
|
20230619,115900,17677878000,314500,315000,315000,314500,64
|
|
20230619,115800,17657726500,315000,315000,315000,314500,83
|
|
20230619,115700,17631588000,315000,315000,315000,314500,53
|
|
20230619,115600,17614904500,314500,315000,315000,314500,103
|
|
20230619,115500,17582479500,314500,315000,315000,314500,68
|
|
20230619,115400,17561066000,314500,314500,315000,314500,65
|
|
20230619,115300,17540595000,314500,315000,315000,314500,35
|
|
20230619,115200,17529572500,315000,314500,315000,314500,32
|
|
20230619,115100,17519494500,314500,315000,315000,314500,56
|
|
20230619,115000,17501860500,315000,314500,315000,314500,38
|
|
20230619,114900,17489896500,314500,314500,315000,314500,73
|
|
20230619,114800,17466937500,314500,314500,315000,314000,31
|
|
20230619,114700,17457182000,314000,315000,315000,314000,117
|
|
20230619,114600,17420362000,315000,314500,315000,314500,85
|
|
20230619,114500,17393614000,315000,315000,315000,314000,69
|
|
20230619,114400,17371907000,314500,314500,315000,314000,79
|
|
20230619,114300,17347062500,314000,314500,314500,314000,146
|
|
20230619,114200,17301163000,314500,314500,314500,314000,91
|
|
20230619,114100,17272545000,314500,315000,315000,314000,978
|
|
20230619,114000,16964988000,315000,315000,315000,314500,117
|
|
20230619,113900,16928156000,315000,315000,315000,314500,81
|
|
20230619,113800,16902666500,315000,315000,315000,314500,147
|
|
20230619,113700,16856410500,314500,315000,315000,314500,119
|
|
20230619,113600,16818942500,314500,315000,315000,314500,21
|
|
20230619,113500,16812332000,315000,314500,315000,314500,62
|
|
20230619,113400,16792805000,315000,315000,315000,314500,124
|
|
20230619,113300,16753747000,315000,314500,315000,314500,104
|
|
20230619,113200,16721027000,314500,315000,315000,314500,96
|
|
20230619,113100,16690797000,315000,315000,315000,314500,22
|
|
20230619,113000,16683869500,315000,315000,315000,314500,83
|
|
20230619,112900,16657734500,315000,315000,315000,314500,93
|
|
20230619,112800,16628440000,315000,314500,315000,314500,135
|
|
20230619,112700,16585923000,315000,315000,315000,314500,36
|
|
20230619,112600,16574584000,315000,315000,315000,314500,120
|
|
20230619,112500,16536788000,314500,315000,315000,314500,65
|
|
20230619,112400,16516326500,314500,314500,315000,314500,124
|
|
20230619,112300,16477269000,314500,314500,315000,314500,109
|
|
20230619,112200,16442938000,315000,315000,315000,314500,85
|
|
20230619,112100,16416164000,315000,315000,315000,314500,66
|
|
20230619,112000,16395394500,314500,314500,315000,314500,90
|
|
20230619,111900,16367054500,314500,314500,315000,314500,41
|
|
20230619,111800,16354142500,315000,315000,315000,314500,142
|
|
20230619,111700,16309463500,315000,314500,315000,314500,101
|
|
20230619,111600,16277659500,314500,315000,315000,314500,48
|
|
20230619,111500,16262543000,315000,315000,315000,314500,59
|
|
20230619,111400,16243960500,315000,315000,315000,314500,89
|
|
20230619,111300,16215929500,315000,315000,315000,314500,73
|
|
20230619,111200,16192949000,314500,315000,315000,314500,110
|
|
20230619,111100,16158334000,315000,315000,315000,314500,253
|
|
20230619,111000,16078729500,315000,315000,315000,314500,84
|
|
20230619,110900,16052277000,315000,315000,315000,314500,115
|
|
20230619,110800,16016059000,315000,314500,315000,314500,73
|
|
20230619,110700,15993066000,315000,315000,315500,314500,243
|
|
20230619,110600,15916547500,315000,315000,315000,314500,231
|
|
20230619,110500,15843786500,314500,315000,315000,314500,89
|
|
20230619,110400,15815759000,315000,315000,315000,314500,548
|
|
20230619,110300,15643185000,315000,315500,315500,315000,69
|
|
20230619,110200,15621418500,315500,315500,315500,315000,79
|
|
20230619,110100,15596502000,315000,315000,315500,315000,71
|
|
20230619,110000,15574115000,315500,315500,315500,315000,76
|
|
20230619,105900,15550138000,315500,315000,316000,315000,280
|
|
20230619,105800,15461799000,315500,315000,315500,315000,109
|
|
20230619,105700,15427420000,315500,315500,315500,315000,302
|
|
20230619,105600,15332142500,315000,315500,315500,315000,110
|
|
20230619,105500,15297439000,315500,315000,315500,315000,51
|
|
20230619,105400,15281353000,315500,315500,315500,315000,80
|
|
20230619,105300,15256121000,315500,315500,315500,315000,271
|
|
20230619,105200,15170707500,315000,315000,315500,315000,64
|
|
20230619,105100,15150523000,315500,314500,315500,314500,587
|
|
20230619,105000,14965578000,314500,314500,315000,314500,1617
|
|
20230619,104900,14456240500,314500,314500,315000,314500,497
|
|
20230619,104800,14299893000,314500,314500,315000,314500,149
|
|
20230619,104700,14252998000,314500,315000,315000,314500,88
|
|
20230619,104600,14225293000,314500,314000,315000,314000,176
|
|
20230619,104500,14169929500,314000,314500,314500,314000,94
|
|
20230619,104400,14140372500,314500,314000,314500,314000,123
|
|
20230619,104300,14101713500,314000,314000,314500,314000,183
|
|
20230619,104200,14044190000,314000,314500,314500,314000,214
|
|
20230619,104100,13976902000,314000,314000,314500,314000,138
|
|
20230619,104000,13933531000,314500,314000,314500,314000,73
|
|
20230619,103900,13910579500,314000,314500,314500,314000,115
|
|
20230619,103800,13874423500,314500,314500,314500,314000,156
|
|
20230619,103700,13825421000,314500,314000,314500,314000,100
|
|
20230619,103600,13793978500,314000,314500,314500,314000,69
|
|
20230619,103500,13772286500,314500,314500,314500,314000,66
|
|
20230619,103400,13751544500,314500,314000,314500,314000,144
|
|
20230619,103300,13706262000,314500,314000,314500,314000,226
|
|
20230619,103200,13635197500,314500,314500,314500,314000,57
|
|
20230619,103100,13617277000,314000,313500,314500,313500,199
|
|
20230619,103000,13554764500,313500,313500,314000,313500,151
|
|
20230619,102900,13507395000,313500,313500,314000,313500,69
|
|
20230619,102800,13485751000,313500,314500,314500,313500,1200
|
|
20230619,102700,13108687500,314500,314500,315000,314500,155
|
|
20230619,102600,13059920000,315000,314500,315000,314500,92
|
|
20230619,102500,13030958000,314500,315000,315000,314500,36
|
|
20230619,102400,13019624000,314500,315000,315500,314500,1183
|
|
20230619,102300,12646948000,315500,315500,316000,315000,397
|
|
20230619,102200,12521697500,315500,316000,316000,315500,62
|
|
20230619,102100,12502122000,315500,316000,316000,315500,106
|
|
20230619,102000,12468638000,316000,316000,316000,315500,209
|
|
20230619,101900,12402682500,316000,315500,316000,315500,146
|
|
20230619,101800,12356615000,315500,316000,316000,315500,216
|
|
20230619,101700,12288461500,316000,315500,316000,315500,939
|
|
20230619,101600,11992182000,315500,315500,315500,315000,59
|
|
20230619,101500,11973577000,315000,315000,315500,315000,156
|
|
20230619,101400,11924380000,315500,315500,315500,315000,127
|
|
20230619,101300,11884323000,315000,315500,315500,315000,88
|
|
20230619,101200,11856581500,315500,315500,315500,315000,189
|
|
20230619,101100,11796957500,315000,315000,315500,315000,81
|
|
20230619,101000,11771432500,315000,315500,315500,315000,61
|
|
20230619,100900,11752207000,315500,315000,315500,314500,1425
|
|
20230619,100800,11303487000,315000,314500,315000,314500,434
|
|
20230619,100700,11166990500,314500,314500,314500,314000,38
|
|
20230619,100600,11155045000,314500,314500,314500,314000,98
|
|
20230619,100500,11124257000,314500,314000,314500,314000,43
|
|
20230619,100400,11110737500,314000,314000,314500,314000,27
|
|
20230619,100300,11102251000,314500,314500,315000,314500,114
|
|
20230619,100200,11066393500,314500,314500,315000,314500,226
|
|
20230619,100100,10995306000,314500,315000,315000,314500,77
|
|
20230619,100000,10971084500,314500,314500,315000,314500,34
|
|
20230619,095900,10960386500,315000,315000,315000,314500,367
|
|
20230619,095800,10844947500,314500,315000,315000,314500,155
|
|
20230619,095700,10796123000,315000,315500,315500,315000,124
|
|
20230619,095600,10757052000,315500,315000,315500,314500,811
|
|
20230619,095500,10501583000,315000,314500,315000,314500,205
|
|
20230619,095400,10437039000,314500,315000,315000,314500,178
|
|
20230619,095300,10380972500,315000,314500,315000,314000,628
|
|
20230619,095200,10183425000,314500,313500,314500,313000,796
|
|
20230619,095100,9933620000,313500,313500,313500,313000,120
|
|
20230619,095000,9896000500,313500,313500,313500,313000,31
|
|
20230619,094900,9886295000,313000,313000,313500,313000,123
|
|
20230619,094800,9847792500,313000,313000,313000,312500,106
|
|
20230619,094700,9814616000,312500,313000,313000,312500,114
|
|
20230619,094600,9778935000,313000,312500,313500,312000,128
|
|
20230619,094500,9738889000,312500,312500,313000,312000,358
|
|
20230619,094400,9626886000,312500,313000,313000,312500,193
|
|
20230619,094300,9566563500,313000,312000,313000,312000,511
|
|
20230619,094200,9406910500,312000,311000,312000,311000,1738
|
|
20230619,094100,8865463000,311000,311000,311500,310500,102
|
|
20230619,094000,8833734500,311000,310500,311000,310500,482
|
|
20230619,093900,8683839000,311000,310500,311000,310000,646
|
|
20230619,093800,8483215500,310500,311500,311500,310500,324
|
|
20230619,093700,8382505500,311000,310500,311500,310500,1199
|
|
20230619,093600,8009673000,310500,311000,311000,310500,1664
|
|
20230619,093500,7492701000,311000,311000,311500,311000,820
|
|
20230619,093400,7237649000,311500,311500,311500,311000,157
|
|
20230619,093300,7188749000,311500,312000,312000,311000,313
|
|
20230619,093200,7091303000,311500,311500,312000,311500,186
|
|
20230619,093100,7033363500,312000,311500,312500,311500,1576
|
|
20230619,093000,6542173000,311500,312000,312000,311500,219
|
|
20230619,092900,6473871500,312000,312000,312000,312000,307
|
|
20230619,092800,6378087500,312000,312500,312500,311500,697
|
|
20230619,092700,6160637500,312500,312500,312500,312000,111
|
|
20230619,092600,6125987500,312000,312500,312500,312000,57
|
|
20230619,092500,6108190500,312000,312000,312500,312000,93
|
|
20230619,092400,6079168500,312000,312000,312500,312000,123
|
|
20230619,092300,6040783000,312000,311500,312000,311500,618
|
|
20230619,092200,5847974500,311500,312000,312500,311500,935
|
|
20230619,092100,5556430500,312000,313000,313000,312000,380
|
|
20230619,092000,5437717000,312500,312500,313000,312500,372
|
|
20230619,091900,5321457000,312500,313000,313500,312500,346
|
|
20230619,091800,5213147000,313000,313500,313500,313000,228
|
|
20230619,091700,5141683500,313500,312500,313500,312500,172
|
|
20230619,091600,5087849500,312500,312500,313000,312500,240
|
|
20230619,091500,5012848500,312500,312000,312500,312000,902
|
|
20230619,091400,4731181500,312000,314000,314000,312000,1617
|
|
20230619,091300,4225162000,313500,313500,314000,313500,312
|
|
20230619,091200,4127334000,313500,314000,314000,313500,192
|
|
20230619,091100,4067059000,314000,314000,314000,313500,132
|
|
20230619,091000,4025626500,314000,314500,314500,313500,1135
|
|
20230619,090900,3669154500,314500,314500,315000,314500,388
|
|
20230619,090800,3547118500,314500,314500,314500,314000,436
|
|
20230619,090700,3410005000,314500,315000,315000,314000,388
|
|
20230619,090600,3288099500,314500,315000,315500,314500,267
|
|
20230619,090500,3203967500,315500,316500,316500,315000,1355
|
|
20230619,090400,2776331000,316000,314000,316500,314000,2414
|
|
20230619,090300,2014847000,314000,314000,314000,313000,305
|
|
20230619,090200,1919161500,314000,313500,314000,313000,1344
|
|
20230619,090100,1498012000,313500,312500,314500,312500,1291
|
|
20230619,090000,1092606500,313000,313000,314500,311500,3454
|