678 lines
35 KiB
CSV
678 lines
35 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230601,201500,335591400,56600,56600,56600,56600,51
|
|
20230601,201400,335591400,56600,56600,56600,56600,0
|
|
20230601,201300,335591400,56600,56600,56600,56600,0
|
|
20230601,201200,335591400,56600,56600,56600,56600,0
|
|
20230601,201100,335591400,56600,56600,56600,56600,0
|
|
20230601,201000,335591400,56600,56600,56600,56600,0
|
|
20230601,200900,335591400,56600,56600,56600,56600,0
|
|
20230601,200800,335591400,56600,56600,56600,56600,0
|
|
20230601,200700,335591400,56600,56600,56600,56600,0
|
|
20230601,200600,335591400,56600,56600,56600,56600,0
|
|
20230601,200500,335591400,56600,56600,56600,56600,0
|
|
20230601,200400,335591400,56600,56600,56600,56600,0
|
|
20230601,200300,335591400,56600,56600,56600,56600,0
|
|
20230601,200200,335591400,56600,56600,56600,56600,0
|
|
20230601,200100,335591400,56600,56600,56600,56600,0
|
|
20230601,200000,335591400,56600,56600,56600,56600,0
|
|
20230601,195900,335591400,56600,56600,56600,56600,0
|
|
20230601,195800,335591400,56600,56600,56600,56600,0
|
|
20230601,195700,335591400,56600,56600,56600,56600,0
|
|
20230601,195600,335591400,56600,56600,56600,56600,0
|
|
20230601,195500,335591400,56600,56600,56600,56600,0
|
|
20230601,195400,335591400,56600,56600,56600,56600,0
|
|
20230601,195300,335591400,56600,56600,56600,56600,0
|
|
20230601,195200,335591400,56600,56600,56600,56600,0
|
|
20230601,195100,335591400,56600,56600,56600,56600,0
|
|
20230601,195000,335591400,56600,56600,56600,56600,0
|
|
20230601,194900,335591400,56600,56600,56600,56600,0
|
|
20230601,194800,335591400,56600,56600,56600,56600,0
|
|
20230601,194700,335591400,56600,56600,56600,56600,0
|
|
20230601,194600,335591400,56600,56600,56600,56600,0
|
|
20230601,194500,335591400,56600,56600,56600,56600,51
|
|
20230601,194400,335591400,56600,56600,56600,56600,0
|
|
20230601,194300,335591400,56600,56600,56600,56600,0
|
|
20230601,194200,335591400,56600,56600,56600,56600,0
|
|
20230601,194100,335591400,56600,56600,56600,56600,0
|
|
20230601,194000,335591400,56600,56600,56600,56600,0
|
|
20230601,193900,335591400,56600,56600,56600,56600,0
|
|
20230601,193800,335591400,56600,56600,56600,56600,0
|
|
20230601,193700,335591400,56600,56600,56600,56600,0
|
|
20230601,193600,335591400,56600,56600,56600,56600,0
|
|
20230601,193500,335591400,56600,56600,56600,56600,0
|
|
20230601,193400,335591400,56600,56600,56600,56600,0
|
|
20230601,193300,335591400,56600,56600,56600,56600,0
|
|
20230601,193200,335591400,56600,56600,56600,56600,0
|
|
20230601,193100,335591400,56600,56600,56600,56600,0
|
|
20230601,193000,335591400,56600,56600,56600,56600,0
|
|
20230601,192900,335591400,56600,56600,56600,56600,0
|
|
20230601,192800,335591400,56600,56600,56600,56600,0
|
|
20230601,192700,335591400,56600,56600,56600,56600,0
|
|
20230601,192600,335591400,56600,56600,56600,56600,0
|
|
20230601,192500,335591400,56600,56600,56600,56600,0
|
|
20230601,192400,335591400,56600,56600,56600,56600,0
|
|
20230601,192300,335591400,56600,56600,56600,56600,0
|
|
20230601,192200,335591400,56600,56600,56600,56600,0
|
|
20230601,192100,335591400,56600,56600,56600,56600,0
|
|
20230601,192000,335591400,56600,56600,56600,56600,0
|
|
20230601,191900,335591400,56600,56600,56600,56600,0
|
|
20230601,191800,335591400,56600,56600,56600,56600,0
|
|
20230601,191700,335591400,56600,56600,56600,56600,0
|
|
20230601,191600,335591400,56600,56600,56600,56600,0
|
|
20230601,191500,335591400,56600,56600,56600,56600,51
|
|
20230601,191400,335591400,56600,56600,56600,56600,0
|
|
20230601,191300,335591400,56600,56600,56600,56600,0
|
|
20230601,191200,335591400,56600,56600,56600,56600,0
|
|
20230601,191100,335591400,56600,56600,56600,56600,0
|
|
20230601,191000,335591400,56600,56600,56600,56600,0
|
|
20230601,190900,335591400,56600,56600,56600,56600,0
|
|
20230601,190800,335591400,56600,56600,56600,56600,0
|
|
20230601,190700,335591400,56600,56600,56600,56600,0
|
|
20230601,190600,335591400,56600,56600,56600,56600,0
|
|
20230601,190500,335591400,56600,56600,56600,56600,0
|
|
20230601,190400,335591400,56600,56600,56600,56600,0
|
|
20230601,190300,335591400,56600,56600,56600,56600,0
|
|
20230601,190200,335591400,56600,56600,56600,56600,0
|
|
20230601,190100,335591400,56600,56600,56600,56600,0
|
|
20230601,190000,335591400,56600,56600,56600,56600,0
|
|
20230601,185900,335591400,56600,56600,56600,56600,0
|
|
20230601,185800,335591400,56600,56600,56600,56600,0
|
|
20230601,185700,335591400,56600,56600,56600,56600,0
|
|
20230601,185600,335591400,56600,56600,56600,56600,0
|
|
20230601,185500,335591400,56600,56600,56600,56600,0
|
|
20230601,185400,335591400,56600,56600,56600,56600,0
|
|
20230601,185300,335591400,56600,56600,56600,56600,0
|
|
20230601,185200,335591400,56600,56600,56600,56600,0
|
|
20230601,185100,335591400,56600,56600,56600,56600,0
|
|
20230601,185000,335591400,56600,56600,56600,56600,0
|
|
20230601,184900,335591400,56600,56600,56600,56600,0
|
|
20230601,184800,335591400,56600,56600,56600,56600,0
|
|
20230601,184700,335591400,56600,56600,56600,56600,0
|
|
20230601,184600,335591400,56600,56600,56600,56600,0
|
|
20230601,184500,335591400,56600,56600,56600,56600,51
|
|
20230601,184400,335591400,56600,56600,56600,56600,0
|
|
20230601,184300,335591400,56600,56600,56600,56600,0
|
|
20230601,184200,335591400,56600,56600,56600,56600,0
|
|
20230601,184100,335591400,56600,56600,56600,56600,0
|
|
20230601,184000,335591400,56600,56600,56600,56600,0
|
|
20230601,183900,335591400,56600,56600,56600,56600,0
|
|
20230601,183800,335591400,56600,56600,56600,56600,0
|
|
20230601,183700,335591400,56600,56600,56600,56600,0
|
|
20230601,183600,335591400,56600,56600,56600,56600,0
|
|
20230601,183500,335591400,56600,56600,56600,56600,0
|
|
20230601,183400,335591400,56600,56600,56600,56600,0
|
|
20230601,183300,335591400,56600,56600,56600,56600,0
|
|
20230601,183200,335591400,56600,56600,56600,56600,0
|
|
20230601,183100,335591400,56600,56600,56600,56600,0
|
|
20230601,183000,335591400,56600,56600,56600,56600,0
|
|
20230601,182900,335591400,56600,56600,56600,56600,0
|
|
20230601,182800,335591400,56600,56600,56600,56600,0
|
|
20230601,182700,335591400,56600,56600,56600,56600,0
|
|
20230601,182600,335591400,56600,56600,56600,56600,0
|
|
20230601,182500,335591400,56600,56600,56600,56600,0
|
|
20230601,182400,335591400,56600,56600,56600,56600,0
|
|
20230601,182300,335591400,56600,56600,56600,56600,0
|
|
20230601,182200,335591400,56600,56600,56600,56600,0
|
|
20230601,182100,335591400,56600,56600,56600,56600,0
|
|
20230601,182000,335591400,56600,56600,56600,56600,0
|
|
20230601,181900,335591400,56600,56600,56600,56600,0
|
|
20230601,181800,335591400,56600,56600,56600,56600,0
|
|
20230601,181700,335591400,56600,56600,56600,56600,0
|
|
20230601,181600,335591400,56600,56600,56600,56600,0
|
|
20230601,181500,335591400,56600,56600,56600,56600,51
|
|
20230601,181400,335591400,56600,56600,56600,56600,0
|
|
20230601,181300,335591400,56600,56600,56600,56600,0
|
|
20230601,181200,335591400,56600,56600,56600,56600,0
|
|
20230601,181100,335591400,56600,56600,56600,56600,0
|
|
20230601,181000,335591400,56600,56600,56600,56600,0
|
|
20230601,180900,335591400,56600,56600,56600,56600,0
|
|
20230601,180800,335591400,56600,56600,56600,56600,0
|
|
20230601,180700,335591400,56600,56600,56600,56600,0
|
|
20230601,180600,335591400,56600,56600,56600,56600,0
|
|
20230601,180500,335591400,56600,56600,56600,56600,0
|
|
20230601,180400,335591400,56600,56600,56600,56600,0
|
|
20230601,180300,335591400,56600,56600,56600,56600,0
|
|
20230601,180200,335591400,56600,56600,56600,56600,0
|
|
20230601,180100,335591400,56600,56600,56600,56600,0
|
|
20230601,180000,335591400,56600,56600,56600,56600,0
|
|
20230601,175900,335591400,56600,56600,56600,56600,0
|
|
20230601,175800,335591400,56600,56600,56600,56600,0
|
|
20230601,175700,335591400,56600,56600,56600,56600,0
|
|
20230601,175600,335591400,56600,56600,56600,56600,0
|
|
20230601,175500,335591400,56600,56600,56600,56600,0
|
|
20230601,175400,335591400,56600,56600,56600,56600,0
|
|
20230601,175300,335591400,56600,56600,56600,56600,0
|
|
20230601,175200,335591400,56600,56600,56600,56600,0
|
|
20230601,175100,335591400,56600,56600,56600,56600,0
|
|
20230601,175000,335591400,56600,56600,56600,56600,0
|
|
20230601,174900,335591400,56600,56600,56600,56600,0
|
|
20230601,174800,335591400,56600,56600,56600,56600,0
|
|
20230601,174700,335591400,56600,56600,56600,56600,0
|
|
20230601,174600,335591400,56600,56600,56600,56600,0
|
|
20230601,174500,335591400,56600,56600,56600,56600,51
|
|
20230601,174400,335591400,56600,56600,56600,56600,0
|
|
20230601,174300,335591400,56600,56600,56600,56600,0
|
|
20230601,174200,335591400,56600,56600,56600,56600,0
|
|
20230601,174100,335591400,56600,56600,56600,56600,0
|
|
20230601,174000,335591400,56600,56600,56600,56600,0
|
|
20230601,173900,335591400,56600,56600,56600,56600,0
|
|
20230601,173800,335591400,56600,56600,56600,56600,0
|
|
20230601,173700,335591400,56600,56600,56600,56600,0
|
|
20230601,173600,335591400,56600,56600,56600,56600,0
|
|
20230601,173500,335591400,56600,56600,56600,56600,0
|
|
20230601,173400,335591400,56600,56600,56600,56600,0
|
|
20230601,173300,335591400,56600,56600,56600,56600,0
|
|
20230601,173200,335591400,56600,56600,56600,56600,0
|
|
20230601,173100,335591400,56600,56600,56600,56600,0
|
|
20230601,173000,335591400,56600,56600,56600,56600,0
|
|
20230601,172900,335591400,56600,56600,56600,56600,0
|
|
20230601,172800,335591400,56600,56600,56600,56600,0
|
|
20230601,172700,335591400,56600,56600,56600,56600,0
|
|
20230601,172600,335591400,56600,56600,56600,56600,0
|
|
20230601,172500,335591400,56600,56600,56600,56600,0
|
|
20230601,172400,335591400,56600,56600,56600,56600,0
|
|
20230601,172300,335591400,56600,56600,56600,56600,0
|
|
20230601,172200,335591400,56600,56600,56600,56600,0
|
|
20230601,172100,335591400,56600,56600,56600,56600,0
|
|
20230601,172000,335591400,56600,56600,56600,56600,0
|
|
20230601,171900,335591400,56600,56600,56600,56600,0
|
|
20230601,171800,335591400,56600,56600,56600,56600,0
|
|
20230601,171700,335591400,56600,56600,56600,56600,0
|
|
20230601,171600,335591400,56600,56600,56600,56600,0
|
|
20230601,171500,335591400,56600,56600,56600,56600,51
|
|
20230601,171400,335591400,56600,56600,56600,56600,0
|
|
20230601,171300,335591400,56600,56600,56600,56600,0
|
|
20230601,171200,335591400,56600,56600,56600,56600,0
|
|
20230601,171100,335591400,56600,56600,56600,56600,0
|
|
20230601,171000,335591400,56600,56600,56600,56600,0
|
|
20230601,170900,335591400,56600,56600,56600,56600,0
|
|
20230601,170800,335591400,56600,56600,56600,56600,0
|
|
20230601,170700,335591400,56600,56600,56600,56600,0
|
|
20230601,170600,335591400,56600,56600,56600,56600,0
|
|
20230601,170500,335591400,56600,56600,56600,56600,0
|
|
20230601,170400,335591400,56600,56600,56600,56600,0
|
|
20230601,170300,335591400,56600,56600,56600,56600,0
|
|
20230601,170200,335591400,56600,56600,56600,56600,0
|
|
20230601,170100,335591400,56600,56600,56600,56600,0
|
|
20230601,170000,335591400,56600,56600,56600,56600,0
|
|
20230601,165900,335591400,56600,56600,56600,56600,0
|
|
20230601,165800,335591400,56600,56600,56600,56600,0
|
|
20230601,165700,335591400,56600,56600,56600,56600,0
|
|
20230601,165600,335591400,56600,56600,56600,56600,0
|
|
20230601,165500,335591400,56600,56600,56600,56600,0
|
|
20230601,165400,335591400,56600,56600,56600,56600,0
|
|
20230601,165300,335591400,56600,56600,56600,56600,0
|
|
20230601,165200,335591400,56600,56600,56600,56600,0
|
|
20230601,165100,335591400,56600,56600,56600,56600,0
|
|
20230601,165000,335591400,56600,56600,56600,56600,0
|
|
20230601,164900,335591400,56600,56600,56600,56600,0
|
|
20230601,164800,335591400,56600,56600,56600,56600,0
|
|
20230601,164700,335591400,56600,56600,56600,56600,0
|
|
20230601,164600,335591400,56600,56600,56600,56600,0
|
|
20230601,164500,335591400,56600,56600,56600,56600,51
|
|
20230601,164400,335591400,56600,56600,56600,56600,0
|
|
20230601,164300,335591400,56600,56600,56600,56600,0
|
|
20230601,164200,335591400,56600,56600,56600,56600,0
|
|
20230601,164100,335591400,56600,56600,56600,56600,0
|
|
20230601,164000,335591400,56600,56600,56600,56600,0
|
|
20230601,163900,335591400,56600,56600,56600,56600,0
|
|
20230601,163800,335591400,56600,56600,56600,56600,0
|
|
20230601,163700,335591400,56600,56600,56600,56600,0
|
|
20230601,163600,335591400,56600,56600,56600,56600,0
|
|
20230601,163500,335591400,56600,56600,56600,56600,0
|
|
20230601,163400,335591400,56600,56600,56600,56600,0
|
|
20230601,163300,335591400,56600,56600,56600,56600,0
|
|
20230601,163200,335591400,56600,56600,56600,56600,0
|
|
20230601,163100,335591400,56600,56600,56600,56600,0
|
|
20230601,163000,335591400,56600,56600,56600,56600,0
|
|
20230601,162900,335591400,56600,56600,56600,56600,0
|
|
20230601,162800,335591400,56600,56600,56600,56600,0
|
|
20230601,162700,335591400,56600,56600,56600,56600,0
|
|
20230601,162600,335591400,56600,56600,56600,56600,0
|
|
20230601,162500,335591400,56600,56600,56600,56600,0
|
|
20230601,162400,335591400,56600,56600,56600,56600,0
|
|
20230601,162300,335591400,56600,56600,56600,56600,0
|
|
20230601,162200,335591400,56600,56600,56600,56600,0
|
|
20230601,162100,335591400,56600,56600,56600,56600,0
|
|
20230601,162000,335591400,56600,56600,56600,56600,0
|
|
20230601,161900,335591400,56600,56600,56600,56600,0
|
|
20230601,161800,335591400,56600,56600,56600,56600,0
|
|
20230601,161700,335591400,56600,56600,56600,56600,0
|
|
20230601,161600,335591400,56600,56600,56600,56600,0
|
|
20230601,161500,335591400,56600,56600,56600,56600,51
|
|
20230601,161400,335591400,56600,56600,56600,56600,0
|
|
20230601,161300,335591400,56600,56600,56600,56600,0
|
|
20230601,161200,335591400,56600,56600,56600,56600,0
|
|
20230601,161100,335591400,56600,56600,56600,56600,0
|
|
20230601,161000,335591400,56600,56600,56600,56600,0
|
|
20230601,160900,335591400,56600,56600,56600,56600,0
|
|
20230601,160800,335591400,56600,56600,56600,56600,0
|
|
20230601,160700,335591400,56600,56600,56600,56600,0
|
|
20230601,160600,335591400,56600,56600,56600,56600,0
|
|
20230601,160500,335591400,56600,56600,56600,56600,0
|
|
20230601,160400,335591400,56600,56600,56600,56600,0
|
|
20230601,160300,335591400,56600,56600,56600,56600,0
|
|
20230601,160200,335591400,56600,56600,56600,56600,0
|
|
20230601,160100,335591400,56600,56600,56600,56600,0
|
|
20230601,160000,335591400,56600,56600,56600,56600,0
|
|
20230601,155900,335591400,56600,56600,56600,56600,0
|
|
20230601,155800,335591400,56600,56600,56600,56600,0
|
|
20230601,155700,335591400,56600,56600,56600,56600,0
|
|
20230601,155600,335591400,56600,56600,56600,56600,0
|
|
20230601,155500,335591400,56600,56600,56600,56600,0
|
|
20230601,155400,335591400,56600,56600,56600,56600,0
|
|
20230601,155300,335591400,56600,56600,56600,56600,0
|
|
20230601,155200,335591400,56600,56600,56600,56600,0
|
|
20230601,155100,335591400,56600,56600,56600,56600,0
|
|
20230601,155000,335591400,56600,56600,56600,56600,0
|
|
20230601,154900,335591400,56600,56600,56600,56600,0
|
|
20230601,154800,335591400,56600,56600,56600,56600,0
|
|
20230601,154700,335591400,56600,56600,56600,56600,0
|
|
20230601,154600,335591400,56600,56600,56600,56600,0
|
|
20230601,154500,335591400,56600,56600,56600,56600,51
|
|
20230601,154400,335591400,56600,56600,56600,56600,0
|
|
20230601,154300,335591400,56600,56600,56600,56600,0
|
|
20230601,154200,335591400,56600,56600,56600,56600,0
|
|
20230601,154100,335591400,56600,56600,56600,56600,0
|
|
20230601,154000,335591400,56600,56600,56600,56600,0
|
|
20230601,153900,335591400,56600,56600,56600,56600,0
|
|
20230601,153800,335591400,56600,56600,56600,56600,0
|
|
20230601,153700,335591400,56600,56600,56600,56600,0
|
|
20230601,153600,335591400,56600,56600,56600,56600,0
|
|
20230601,153500,335591400,56600,56600,56600,56600,0
|
|
20230601,153400,335591400,56600,56600,56600,56600,0
|
|
20230601,153300,335591400,56600,56600,56600,56600,0
|
|
20230601,153200,335591400,56600,56600,56600,56600,0
|
|
20230601,153100,335591400,56600,56600,56600,56600,0
|
|
20230601,153000,335591400,56600,56600,56600,56600,51
|
|
20230601,152900,332704800,56600,56600,56600,56600,0
|
|
20230601,152800,332704800,56600,56600,56600,56600,0
|
|
20230601,152700,332704800,56600,56600,56600,56600,0
|
|
20230601,152600,332704800,56600,56600,56600,56600,0
|
|
20230601,152500,332704800,56600,56600,56600,56600,0
|
|
20230601,152400,332704800,56600,56600,56600,56600,0
|
|
20230601,152300,332704800,56600,56600,56600,56600,0
|
|
20230601,152200,332704800,56600,56600,56600,56600,0
|
|
20230601,152100,332704800,56600,56600,56600,56600,0
|
|
20230601,152000,332704800,56600,56600,56600,56600,0
|
|
20230601,151900,332704800,56600,56600,56600,56600,5
|
|
20230601,151800,332421800,56800,56700,56800,56700,5
|
|
20230601,151700,332137900,56800,56800,56800,56700,9
|
|
20230601,151600,331627100,56700,56700,56700,56700,25
|
|
20230601,151500,330209600,56700,56700,56700,56700,8
|
|
20230601,151400,329756000,56700,56700,56700,56700,9
|
|
20230601,151300,329245700,56700,56600,56700,56600,11
|
|
20230601,151200,328622200,56700,56600,56700,56600,10
|
|
20230601,151100,328055300,56700,56700,56700,56600,63
|
|
20230601,151000,324488700,56700,56700,56700,56600,18
|
|
20230601,150900,323468300,56700,56700,56700,56700,13
|
|
20230601,150800,322731200,56700,56700,56700,56600,34
|
|
20230601,150700,320803800,56600,56700,56700,56600,29
|
|
20230601,150600,319160700,56600,56700,56700,56600,10
|
|
20230601,150500,318593800,56600,56700,56700,56600,18
|
|
20230601,150400,317574100,56700,56700,56700,56700,9
|
|
20230601,150300,317063800,56600,56700,56700,56600,11
|
|
20230601,150200,316440200,56600,56700,56700,56600,13
|
|
20230601,150100,315703700,56700,56700,56700,56700,95
|
|
20230601,150000,310317200,56700,56700,56700,56600,9
|
|
20230601,145900,309807000,56600,56600,56700,56600,6
|
|
20230601,145800,309467100,56700,56600,56700,56500,10
|
|
20230601,145700,308901200,56700,56700,56700,56500,15
|
|
20230601,145600,308052100,56700,56600,56700,56500,11
|
|
20230601,145500,307429200,56700,56700,56700,56500,12
|
|
20230601,145400,306749100,56700,56600,56700,56500,55
|
|
20230601,145300,303636100,56600,56600,56600,56500,12
|
|
20230601,145200,302957200,56600,56500,56600,56500,14
|
|
20230601,145100,302165500,56600,56700,56700,56600,10
|
|
20230601,145000,301598900,56700,56600,56700,56500,15
|
|
20230601,144900,300749500,56600,56700,56700,56500,12
|
|
20230601,144800,300070000,56700,56700,56700,56500,10
|
|
20230601,144700,299503300,56700,56700,56700,56600,11
|
|
20230601,144600,298879700,56700,56700,56700,56500,14
|
|
20230601,144500,298086200,56700,56700,56700,56600,131
|
|
20230601,144400,290671000,56700,56700,56700,56600,15
|
|
20230601,144300,289821200,56700,56600,56700,56600,7
|
|
20230601,144200,289424900,56500,56600,56600,56500,3
|
|
20230601,144100,289255200,56500,56500,56500,56500,2
|
|
20230601,144000,289142200,56600,56600,56600,56600,1
|
|
20230601,143900,289085600,56600,56700,56700,56600,13
|
|
20230601,143800,288349400,56700,56700,56700,56600,9
|
|
20230601,143700,287839300,56600,56600,56600,56600,2
|
|
20230601,143600,287726100,56600,56600,56600,56600,2
|
|
20230601,143500,287612900,56700,56700,56700,56700,3
|
|
20230601,143400,287442800,56700,56700,56700,56700,14
|
|
20230601,143300,286649000,56800,56800,56800,56800,7
|
|
20230601,143200,286251400,56800,56900,57000,56800,102
|
|
20230601,143100,280447600,56800,56800,56800,56800,11
|
|
20230601,143000,279822800,56700,56900,56900,56400,303
|
|
20230601,142900,262583000,56300,56600,56800,56300,230
|
|
20230601,142800,249538800,56600,56700,56700,56600,4
|
|
20230601,142700,249312200,56700,56400,56700,56400,503
|
|
20230601,142600,220891000,56400,56400,56400,56400,5
|
|
20230601,142500,220609000,56400,56400,56400,56400,10
|
|
20230601,142400,220045000,56400,56300,56400,56300,17
|
|
20230601,142300,219086400,56300,56300,56300,56300,27
|
|
20230601,142200,217566300,56300,56300,56300,56300,66
|
|
20230601,142100,213850500,56200,56200,56200,56200,39
|
|
20230601,142000,211658700,56100,56000,56100,56000,5
|
|
20230601,141900,211378400,56000,56000,56000,56000,2
|
|
20230601,141800,211266400,56000,56000,56000,56000,2
|
|
20230601,141700,211154400,56000,56000,56000,56000,1
|
|
20230601,141600,211098400,56000,56000,56000,56000,2
|
|
20230601,141500,210986400,56000,56000,56000,56000,0
|
|
20230601,141400,210986400,56000,56000,56000,56000,6
|
|
20230601,141300,210650400,55900,55900,55900,55900,2
|
|
20230601,141200,210538600,55900,55900,55900,55900,1
|
|
20230601,141100,210482700,55900,55900,55900,55900,2
|
|
20230601,141000,210370900,55900,55900,55900,55900,3
|
|
20230601,140900,210203200,55900,55900,55900,55900,0
|
|
20230601,140800,210203200,55900,56000,56000,55900,2
|
|
20230601,140700,210091300,55900,55900,55900,55900,2
|
|
20230601,140600,209979500,55800,56200,56200,55800,10
|
|
20230601,140500,209418300,56200,56200,56200,56200,6
|
|
20230601,140400,209081100,55800,55800,55800,55800,3
|
|
20230601,140300,208913700,55800,55800,55800,55800,0
|
|
20230601,140200,208913700,55800,55800,55800,55800,2
|
|
20230601,140100,208802100,55800,55800,55800,55800,2
|
|
20230601,140000,208690500,55800,56200,56200,55800,15
|
|
20230601,135900,207848200,56200,56200,56200,56200,1
|
|
20230601,135800,207792000,56200,56200,56200,56200,11
|
|
20230601,135700,207173800,56200,56300,56300,56200,18
|
|
20230601,135600,206160700,56200,56100,56200,56100,108
|
|
20230601,135500,200095900,56100,56100,56100,56100,3
|
|
20230601,135400,199927600,56100,56100,56100,56100,27
|
|
20230601,135300,198412900,56100,56000,56100,56000,69
|
|
20230601,135200,194542100,56000,56000,56000,56000,0
|
|
20230601,135100,194542100,56000,56000,56000,56000,2
|
|
20230601,135000,194430100,56000,56000,56000,56000,1
|
|
20230601,134900,194374100,56000,56000,56000,56000,2
|
|
20230601,134800,194262100,56000,56000,56000,56000,2
|
|
20230601,134700,194150100,56000,56000,56000,56000,0
|
|
20230601,134600,194150100,56000,56000,56000,56000,2
|
|
20230601,134500,194038100,56000,56000,56000,56000,8
|
|
20230601,134400,193590100,56000,56000,56000,56000,1
|
|
20230601,134300,193534100,56000,56000,56000,56000,3
|
|
20230601,134200,193366100,56000,56000,56000,56000,2
|
|
20230601,134100,193254100,56000,56000,56000,56000,0
|
|
20230601,134000,193254100,56000,56000,56000,56000,1
|
|
20230601,133900,193198100,56000,56000,56000,56000,2
|
|
20230601,133800,193086100,56000,56000,56000,56000,2
|
|
20230601,133700,192974100,56000,56000,56000,56000,2
|
|
20230601,133600,192862100,56000,56000,56000,56000,0
|
|
20230601,133500,192862100,56000,56000,56000,56000,0
|
|
20230601,133400,192862100,56000,56000,56000,56000,3
|
|
20230601,133300,192694100,56000,56000,56000,56000,2
|
|
20230601,133200,192582100,56000,56000,56000,56000,3
|
|
20230601,133100,192414100,56000,56000,56000,56000,30
|
|
20230601,133000,190734100,56000,56000,56000,56000,42
|
|
20230601,132900,188382100,56000,56000,56000,56000,1
|
|
20230601,132800,188326100,56000,56000,56000,56000,2
|
|
20230601,132700,188214100,56000,56000,56000,56000,0
|
|
20230601,132600,188214100,56000,56000,56000,56000,1
|
|
20230601,132500,188158100,56000,56000,56000,56000,2
|
|
20230601,132400,188046100,56000,56000,56000,56000,1
|
|
20230601,132300,187990100,56000,56000,56000,56000,1
|
|
20230601,132200,187934100,56000,56000,56000,56000,14
|
|
20230601,132100,187150100,56000,56000,56000,56000,0
|
|
20230601,132000,187150100,56000,56000,56000,56000,7
|
|
20230601,131900,186758100,56000,56000,56000,56000,2
|
|
20230601,131800,186646100,56000,56000,56000,56000,0
|
|
20230601,131700,186646100,56000,56000,56000,56000,6
|
|
20230601,131600,186310100,56000,56000,56000,56000,1
|
|
20230601,131500,186254100,56000,56000,56000,56000,2
|
|
20230601,131400,186142100,56000,56000,56000,56000,1
|
|
20230601,131300,186086100,56000,56000,56000,56000,1
|
|
20230601,131200,186030100,56000,56000,56000,56000,1
|
|
20230601,131100,185974100,56000,56000,56000,56000,42
|
|
20230601,131000,183622100,56000,56000,56000,56000,0
|
|
20230601,130900,183622100,56000,56000,56000,56000,1
|
|
20230601,130800,183566100,56000,56000,56000,56000,3
|
|
20230601,130700,183398100,56000,56000,56000,56000,0
|
|
20230601,130600,183398100,56000,56000,56000,56000,1
|
|
20230601,130500,183342100,56000,56000,56000,56000,1
|
|
20230601,130400,183286100,56000,56000,56000,56000,2
|
|
20230601,130300,183174100,56000,56000,56000,56000,1
|
|
20230601,130200,183118100,56000,56000,56000,56000,5
|
|
20230601,130100,182838100,56000,56000,56000,56000,0
|
|
20230601,130000,182838100,56000,56000,56000,56000,1
|
|
20230601,125900,182782100,56000,56000,56000,56000,1
|
|
20230601,125800,182726100,56000,56000,56000,56000,0
|
|
20230601,125700,182726100,56000,56000,56000,56000,0
|
|
20230601,125600,182726100,56000,56000,56000,56000,0
|
|
20230601,125500,182726100,56000,56000,56000,56000,0
|
|
20230601,125400,182726100,56000,56000,56000,56000,8
|
|
20230601,125300,182278100,56000,56000,56000,56000,0
|
|
20230601,125200,182278100,56000,56000,56000,56000,2
|
|
20230601,125100,182166100,56000,56000,56000,56000,12
|
|
20230601,125000,181494100,56000,56000,56000,56000,0
|
|
20230601,124900,181494100,56000,55800,56000,55800,156
|
|
20230601,124800,172784700,55800,55800,55800,55800,1
|
|
20230601,124700,172728900,55800,55800,55800,55800,2
|
|
20230601,124600,172617300,55800,56000,56000,55800,32
|
|
20230601,124500,170825500,56000,56000,56000,56000,1
|
|
20230601,124400,170769500,56000,56000,56000,56000,1
|
|
20230601,124300,170713500,56000,56000,56000,56000,1
|
|
20230601,124200,170657500,56000,56000,56000,56000,1
|
|
20230601,124100,170601500,56000,56000,56000,56000,0
|
|
20230601,124000,170601500,56000,56000,56000,56000,1
|
|
20230601,123900,170545500,56000,56000,56000,56000,0
|
|
20230601,123800,170545500,56000,56000,56000,56000,13
|
|
20230601,123700,169817500,56000,56000,56000,56000,1
|
|
20230601,123600,169761500,56000,56000,56000,56000,1
|
|
20230601,123500,169705500,56000,56000,56000,56000,1
|
|
20230601,123400,169649500,56000,56000,56000,56000,1
|
|
20230601,123300,169593500,56000,56000,56000,56000,0
|
|
20230601,123200,169593500,56000,56000,56000,56000,1
|
|
20230601,123100,169537500,56000,56000,56000,56000,12
|
|
20230601,123000,168865500,56000,56000,56000,56000,2
|
|
20230601,122900,168753500,56000,56000,56000,56000,0
|
|
20230601,122800,168753500,56000,56000,56000,56000,1
|
|
20230601,122700,168697500,56000,56000,56000,56000,21
|
|
20230601,122600,167521500,56000,56000,56000,56000,1
|
|
20230601,122500,167465500,56000,56000,56000,56000,1
|
|
20230601,122400,167409500,56000,56000,56000,56000,1
|
|
20230601,122300,167353500,56000,56000,56000,56000,0
|
|
20230601,122200,167353500,56000,56000,56000,56000,0
|
|
20230601,122100,167353500,56000,56000,56000,56000,0
|
|
20230601,122000,167353500,56000,56000,56000,56000,17
|
|
20230601,121900,166401500,56000,56000,56000,56000,3
|
|
20230601,121800,166233500,56000,56000,56000,56000,3
|
|
20230601,121700,166065500,56000,56000,56000,56000,3
|
|
20230601,121600,165897500,55900,55900,55900,55900,2
|
|
20230601,121500,165785700,55900,56000,56000,55900,21
|
|
20230601,121400,164610000,56000,56000,56000,56000,2
|
|
20230601,121300,164498000,56000,56000,56000,56000,1
|
|
20230601,121200,164442000,56000,56000,56000,56000,0
|
|
20230601,121100,164442000,56000,56000,56000,56000,0
|
|
20230601,121000,164442000,56000,56000,56000,56000,2
|
|
20230601,120900,164330000,56000,56000,56000,56000,1
|
|
20230601,120800,164274000,56000,56000,56000,56000,1
|
|
20230601,120700,164218000,56000,56100,56100,56000,3
|
|
20230601,120600,164049800,56100,56100,56100,56100,1
|
|
20230601,120500,163993700,56100,56100,56100,56100,2
|
|
20230601,120400,163881500,56100,56100,56100,56100,0
|
|
20230601,120300,163881500,56100,56100,56100,56100,14
|
|
20230601,120200,163096100,56100,56100,56100,56100,0
|
|
20230601,120100,163096100,56100,56100,56100,56100,0
|
|
20230601,120000,163096100,56100,56100,56100,56100,0
|
|
20230601,115900,163096100,56100,56100,56100,56100,50
|
|
20230601,115800,160291100,56100,56100,56100,56100,0
|
|
20230601,115700,160291100,56100,56100,56100,56100,79
|
|
20230601,115600,155859200,56000,56000,56000,56000,0
|
|
20230601,115500,155859200,56000,56000,56000,56000,42
|
|
20230601,115400,153507200,55900,55900,55900,55900,0
|
|
20230601,115300,153507200,55900,55900,55900,55900,63
|
|
20230601,115200,149985500,55900,55900,55900,55900,1
|
|
20230601,115100,149929600,55700,55700,55700,55700,1
|
|
20230601,115000,149873900,55700,55700,55700,55700,2
|
|
20230601,114900,149762500,55700,55700,55700,55700,1
|
|
20230601,114800,149706800,55700,55700,55700,55700,0
|
|
20230601,114700,149706800,55700,55700,55700,55700,1
|
|
20230601,114600,149651100,55700,55700,55700,55700,1
|
|
20230601,114500,149595400,55700,55700,55700,55700,0
|
|
20230601,114400,149595400,55700,55700,55700,55700,1
|
|
20230601,114300,149539700,55800,55800,55800,55800,54
|
|
20230601,114200,146526500,55700,55700,55700,55700,1
|
|
20230601,114100,146470800,55700,55700,55700,55700,2
|
|
20230601,114000,146359400,55700,55700,55700,55700,0
|
|
20230601,113900,146359400,55700,55700,55700,55700,0
|
|
20230601,113800,146359400,55700,55700,55700,55700,1
|
|
20230601,113700,146303700,55700,55700,55700,55700,0
|
|
20230601,113600,146303700,55700,55700,55700,55700,2
|
|
20230601,113500,146192300,55700,55700,55700,55700,1
|
|
20230601,113400,146136600,55700,55700,55700,55700,1
|
|
20230601,113300,146080900,55700,55700,55700,55700,1
|
|
20230601,113200,146025200,55700,55700,55700,55700,1
|
|
20230601,113100,145969500,55700,55700,55700,55700,0
|
|
20230601,113000,145969500,55700,55700,55700,55700,2
|
|
20230601,112900,145858100,55700,55700,55700,55700,0
|
|
20230601,112800,145858100,55700,55700,55700,55700,1
|
|
20230601,112700,145802400,55700,55700,55700,55700,0
|
|
20230601,112600,145802400,55700,55700,55700,55700,1
|
|
20230601,112500,145746700,55700,55700,55700,55700,1
|
|
20230601,112400,145691000,55700,55700,55700,55700,1
|
|
20230601,112300,145635300,55700,55700,55700,55700,1
|
|
20230601,112200,145579600,55700,55700,55700,55700,1
|
|
20230601,112100,145523900,55700,55700,55700,55700,1
|
|
20230601,112000,145468200,55700,55700,55700,55700,0
|
|
20230601,111900,145468200,55700,55700,55700,55700,1
|
|
20230601,111800,145412500,55800,55800,55800,55800,7
|
|
20230601,111700,145021900,55800,55800,55800,55800,1
|
|
20230601,111600,144966100,55800,55800,55800,55800,8
|
|
20230601,111500,144519700,55800,55800,55800,55800,3
|
|
20230601,111400,144352300,55800,55800,55800,55800,8
|
|
20230601,111300,143905900,55800,55800,55800,55800,2
|
|
20230601,111200,143794300,55800,55800,55800,55800,0
|
|
20230601,111100,143794300,55800,55600,55800,55600,17
|
|
20230601,111000,142845900,55700,55700,55700,55700,134
|
|
20230601,110900,135382100,55700,55700,55700,55700,1
|
|
20230601,110800,135326400,55700,55700,55700,55700,1
|
|
20230601,110700,135270700,55700,55700,55700,55700,1
|
|
20230601,110600,135215000,55700,55700,55700,55700,1
|
|
20230601,110500,135159300,55700,55700,55700,55700,1
|
|
20230601,110400,135103600,55700,55700,55700,55700,1
|
|
20230601,110300,135047900,55700,55700,55700,55700,0
|
|
20230601,110200,135047900,55700,55700,55700,55700,1
|
|
20230601,110100,134992200,55700,55700,55700,55700,1
|
|
20230601,110000,134936500,55700,55700,55700,55700,1
|
|
20230601,105900,134880800,55700,55700,55700,55700,2
|
|
20230601,105800,134769400,55700,55700,55700,55700,3
|
|
20230601,105700,134602300,55700,55700,55700,55700,1
|
|
20230601,105600,134546600,55700,55700,55700,55700,1
|
|
20230601,105500,134490900,55700,55700,55700,55700,1
|
|
20230601,105400,134435200,55700,55700,55800,55700,9
|
|
20230601,105300,133933200,55800,55800,55800,55800,0
|
|
20230601,105200,133933200,55800,55800,55800,55800,1
|
|
20230601,105100,133877400,55800,55700,55800,55600,66
|
|
20230601,105000,130205900,55700,55700,55700,55700,1
|
|
20230601,104900,130150200,55700,55700,55700,55700,2
|
|
20230601,104800,130038800,55700,55700,55700,55700,3
|
|
20230601,104700,129871700,55700,55700,55700,55700,2
|
|
20230601,104600,129760300,55700,55700,55700,55700,5
|
|
20230601,104500,129481800,55700,55700,55700,55700,2
|
|
20230601,104400,129370400,55700,55700,55700,55700,3
|
|
20230601,104300,129203300,55700,55700,55700,55700,2
|
|
20230601,104200,129091900,55700,55700,55700,55700,2
|
|
20230601,104100,128980500,55700,55700,55700,55700,2
|
|
20230601,104000,128869100,55700,55700,55700,55700,2
|
|
20230601,103900,128757700,55700,55700,55700,55700,2
|
|
20230601,103800,128646300,55700,55700,55700,55700,2
|
|
20230601,103700,128534900,55700,55700,55700,55700,1
|
|
20230601,103600,128479200,55700,55700,55700,55700,1
|
|
20230601,103500,128423500,55700,55700,55700,55700,2
|
|
20230601,103400,128312100,55700,55700,55700,55700,1
|
|
20230601,103300,128256400,55700,55700,55700,55700,1
|
|
20230601,103200,128200700,55800,55700,55800,55700,4
|
|
20230601,103100,127977600,55700,55700,55700,55700,2
|
|
20230601,103000,127866200,55700,55700,55700,55700,3
|
|
20230601,102900,127699100,55700,55700,55700,55700,2
|
|
20230601,102800,127587700,55700,55700,55700,55700,2
|
|
20230601,102700,127476300,55700,55700,55700,55700,2
|
|
20230601,102600,127364900,55700,55700,55700,55700,3
|
|
20230601,102500,127197800,55700,55700,55700,55700,2
|
|
20230601,102400,127086400,55800,55700,55800,55700,2
|
|
20230601,102300,126974900,55700,55700,55700,55700,2
|
|
20230601,102200,126863500,55700,55700,55700,55700,3
|
|
20230601,102100,126696400,55700,55700,55700,55700,1
|
|
20230601,102000,126640700,55700,55800,55900,55700,4
|
|
20230601,101900,126417400,55900,55800,55900,55800,4
|
|
20230601,101800,126194000,55800,55800,55800,55800,3
|
|
20230601,101700,126026600,55800,55800,55800,55800,2
|
|
20230601,101600,125915000,55800,55800,55800,55800,3
|
|
20230601,101500,125747600,55800,55800,55800,55800,2
|
|
20230601,101400,125636000,55800,55800,55800,55800,3
|
|
20230601,101300,125468600,55800,55800,55800,55800,6
|
|
20230601,101200,125133800,55800,55800,55800,55800,3
|
|
20230601,101100,124966400,55800,55800,55800,55800,3
|
|
20230601,101000,124799000,55800,55800,55800,55800,1
|
|
20230601,100900,124743200,55800,55800,55900,55800,4
|
|
20230601,100800,124519900,55800,55800,55800,55800,1
|
|
20230601,100700,124464100,55800,55800,55800,55800,3
|
|
20230601,100600,124296700,55800,55800,55800,55800,1
|
|
20230601,100500,124240900,55900,55800,55900,55800,2
|
|
20230601,100400,124129200,55800,55800,55800,55800,2
|
|
20230601,100300,124017600,55800,55700,55800,55700,13
|
|
20230601,100200,123292600,55700,55700,55700,55700,3
|
|
20230601,100100,123125500,55700,55700,55700,55700,6
|
|
20230601,100000,122791300,55700,55700,55700,55700,1
|
|
20230601,095900,122735600,55700,55700,55700,55700,4
|
|
20230601,095800,122512800,55700,55700,55700,55700,1
|
|
20230601,095700,122457100,55700,55700,55700,55700,3
|
|
20230601,095600,122290000,55700,55700,55700,55700,1
|
|
20230601,095500,122234300,55700,55700,55700,55700,2
|
|
20230601,095400,122122900,55700,55700,55700,55700,2
|
|
20230601,095300,122011500,55700,55600,55700,55600,60
|
|
20230601,095200,118672800,55600,55700,55700,55600,3
|
|
20230601,095100,118505800,55700,55700,55700,55700,1
|
|
20230601,095000,118450100,55700,55700,55700,55700,2
|
|
20230601,094900,118338700,55700,55700,55700,55700,2
|
|
20230601,094800,118227300,55700,55700,55700,55700,2
|
|
20230601,094700,118115900,55600,55600,55600,55600,1
|
|
20230601,094600,118060300,55600,55800,55800,55600,119
|
|
20230601,094500,111439100,55800,55800,55800,55800,2
|
|
20230601,094400,111327500,55800,55800,55800,55800,1
|
|
20230601,094300,111271700,55800,55900,55900,55800,4
|
|
20230601,094200,111048300,55900,55900,55900,55900,60
|
|
20230601,094100,107694300,55900,55900,55900,55900,1
|
|
20230601,094000,107638400,55900,56000,56000,55900,8
|
|
20230601,093900,107190500,56000,56000,56000,56000,1
|
|
20230601,093800,107134500,56000,56000,56000,56000,0
|
|
20230601,093700,107134500,56000,56100,56100,56000,3
|
|
20230601,093600,106966300,56100,56100,56100,56100,6
|
|
20230601,093500,106629700,56000,56000,56000,56000,9
|
|
20230601,093400,106125700,55900,55900,55900,55900,1
|
|
20230601,093300,106069800,55900,55900,55900,55900,0
|
|
20230601,093200,106069800,55900,56000,56000,55900,2
|
|
20230601,093100,105957900,55800,55900,55900,55800,5
|
|
20230601,093000,105678700,56100,55900,56100,55800,58
|
|
20230601,092900,102436400,56100,56100,56100,56100,12
|
|
20230601,092800,101763200,56100,56100,56100,56100,2
|
|
20230601,092700,101651000,56100,56100,56100,56100,4
|
|
20230601,092600,101426600,56200,56200,56200,56200,3
|
|
20230601,092500,101258000,56200,56200,56200,56200,41
|
|
20230601,092400,98953800,56200,56200,56200,56100,55
|
|
20230601,092300,95863300,56200,56100,56200,56100,21
|
|
20230601,092200,94684900,56100,56100,56100,56000,23
|
|
20230601,092100,93396700,56100,56000,56100,56000,56
|
|
20230601,092000,90257200,56000,55900,56000,55900,10
|
|
20230601,091900,89698100,55900,55800,55900,55800,12
|
|
20230601,091800,89028000,55700,55700,55700,55700,2
|
|
20230601,091700,88916600,55700,55700,55700,55700,2
|
|
20230601,091600,88805200,55700,55700,55700,55700,2
|
|
20230601,091500,88693800,55600,56100,56100,55600,3
|
|
20230601,091400,88526400,55700,55600,55700,55600,6
|
|
20230601,091300,88192400,55700,55700,55700,55700,3
|
|
20230601,091200,88025300,55700,55700,55700,55700,32
|
|
20230601,091100,86242900,55800,55800,55800,55800,2
|
|
20230601,091000,86131300,55800,55800,55800,55800,12
|
|
20230601,090900,85461700,55800,55800,55800,55800,8
|
|
20230601,090800,85015300,55700,55700,55700,55700,100
|
|
20230601,090700,79445300,55700,55700,55700,55700,41
|
|
20230601,090600,77161600,55700,56400,56500,55500,182
|
|
20230601,090500,66961300,55600,55900,56500,55600,565
|
|
20230601,090400,35143600,56000,55600,56000,55600,564
|
|
20230601,090300,3663000,55500,55500,55500,55500,2
|
|
20230601,090200,3552000,55500,55500,55500,55500,36
|
|
20230601,090100,1554000,55500,55500,55500,55500,4
|
|
20230601,090000,1332000,55500,55500,55500,55500,24
|