586 lines
32 KiB
CSV
586 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230605,184300,966462000,223500,223500,223500,223500,283
|
|
20230605,184200,966462000,223500,223500,223500,223500,0
|
|
20230605,184100,966462000,223500,223500,223500,223500,0
|
|
20230605,184000,966462000,223500,223500,223500,223500,0
|
|
20230605,183900,966462000,223500,223500,223500,223500,0
|
|
20230605,183800,966462000,223500,223500,223500,223500,0
|
|
20230605,183700,966462000,223500,223500,223500,223500,0
|
|
20230605,183600,966462000,223500,223500,223500,223500,0
|
|
20230605,183500,966462000,223500,223500,223500,223500,0
|
|
20230605,183400,966462000,223500,223500,223500,223500,0
|
|
20230605,183300,966462000,223500,223500,223500,223500,0
|
|
20230605,183200,966462000,223500,223500,223500,223500,0
|
|
20230605,183100,966462000,223500,223500,223500,223500,0
|
|
20230605,183000,966462000,223500,223500,223500,223500,0
|
|
20230605,182900,966462000,223500,223500,223500,223500,0
|
|
20230605,182800,966462000,223500,223500,223500,223500,0
|
|
20230605,182700,966462000,223500,223500,223500,223500,0
|
|
20230605,182600,966462000,223500,223500,223500,223500,0
|
|
20230605,182500,966462000,223500,223500,223500,223500,0
|
|
20230605,182400,966462000,223500,223500,223500,223500,0
|
|
20230605,182300,966462000,223500,223500,223500,223500,0
|
|
20230605,182200,966462000,223500,223500,223500,223500,0
|
|
20230605,182100,966462000,223500,223500,223500,223500,0
|
|
20230605,182000,966462000,223500,223500,223500,223500,0
|
|
20230605,181900,966462000,223500,223500,223500,223500,0
|
|
20230605,181800,966462000,223500,223500,223500,223500,0
|
|
20230605,181700,966462000,223500,223500,223500,223500,0
|
|
20230605,181600,966462000,223500,223500,223500,223500,0
|
|
20230605,181500,966462000,223500,223500,223500,223500,0
|
|
20230605,181400,966462000,223500,223500,223500,223500,0
|
|
20230605,181300,966462000,223500,223500,223500,223500,283
|
|
20230605,181200,966462000,223500,223500,223500,223500,0
|
|
20230605,181100,966462000,223500,223500,223500,223500,0
|
|
20230605,181000,966462000,223500,223500,223500,223500,0
|
|
20230605,180900,966462000,223500,223500,223500,223500,0
|
|
20230605,180800,966462000,223500,223500,223500,223500,0
|
|
20230605,180700,966462000,223500,223500,223500,223500,0
|
|
20230605,180600,966462000,223500,223500,223500,223500,0
|
|
20230605,180500,966462000,223500,223500,223500,223500,0
|
|
20230605,180400,966462000,223500,223500,223500,223500,0
|
|
20230605,180300,966462000,223500,223500,223500,223500,0
|
|
20230605,180200,966462000,223500,223500,223500,223500,0
|
|
20230605,180100,966462000,223500,223500,223500,223500,0
|
|
20230605,180000,966462000,223500,223500,223500,223500,0
|
|
20230605,175900,966462000,223500,223500,223500,223500,0
|
|
20230605,175800,966462000,223500,223500,223500,223500,0
|
|
20230605,175700,966462000,223500,223500,223500,223500,0
|
|
20230605,175600,966462000,223500,223500,223500,223500,0
|
|
20230605,175500,966462000,223500,223500,223500,223500,0
|
|
20230605,175400,966462000,223500,223500,223500,223500,0
|
|
20230605,175300,966462000,223500,223500,223500,223500,0
|
|
20230605,175200,966462000,223500,223500,223500,223500,0
|
|
20230605,175100,966462000,223500,223500,223500,223500,0
|
|
20230605,175000,966462000,223500,223500,223500,223500,0
|
|
20230605,174900,966462000,223500,223500,223500,223500,0
|
|
20230605,174800,966462000,223500,223500,223500,223500,0
|
|
20230605,174700,966462000,223500,223500,223500,223500,0
|
|
20230605,174600,966462000,223500,223500,223500,223500,0
|
|
20230605,174500,966462000,223500,223500,223500,223500,0
|
|
20230605,174400,966462000,223500,223500,223500,223500,0
|
|
20230605,174300,966462000,223500,223500,223500,223500,283
|
|
20230605,174200,966462000,223500,223500,223500,223500,0
|
|
20230605,174100,966462000,223500,223500,223500,223500,0
|
|
20230605,174000,966462000,223500,223500,223500,223500,0
|
|
20230605,173900,966462000,223500,223500,223500,223500,0
|
|
20230605,173800,966462000,223500,223500,223500,223500,0
|
|
20230605,173700,966462000,223500,223500,223500,223500,0
|
|
20230605,173600,966462000,223500,223500,223500,223500,0
|
|
20230605,173500,966462000,223500,223500,223500,223500,0
|
|
20230605,173400,966462000,223500,223500,223500,223500,0
|
|
20230605,173300,966462000,223500,223500,223500,223500,0
|
|
20230605,173200,966462000,223500,223500,223500,223500,0
|
|
20230605,173100,966462000,223500,223500,223500,223500,0
|
|
20230605,173000,966462000,223500,223500,223500,223500,0
|
|
20230605,172900,966462000,223500,223500,223500,223500,0
|
|
20230605,172800,966462000,223500,223500,223500,223500,0
|
|
20230605,172700,966462000,223500,223500,223500,223500,0
|
|
20230605,172600,966462000,223500,223500,223500,223500,0
|
|
20230605,172500,966462000,223500,223500,223500,223500,0
|
|
20230605,172400,966462000,223500,223500,223500,223500,0
|
|
20230605,172300,966462000,223500,223500,223500,223500,0
|
|
20230605,172200,966462000,223500,223500,223500,223500,0
|
|
20230605,172100,966462000,223500,223500,223500,223500,0
|
|
20230605,172000,966462000,223500,223500,223500,223500,0
|
|
20230605,171900,966462000,223500,223500,223500,223500,0
|
|
20230605,171800,966462000,223500,223500,223500,223500,0
|
|
20230605,171700,966462000,223500,223500,223500,223500,0
|
|
20230605,171600,966462000,223500,223500,223500,223500,0
|
|
20230605,171500,966462000,223500,223500,223500,223500,0
|
|
20230605,171400,966462000,223500,223500,223500,223500,0
|
|
20230605,171300,966462000,223500,223500,223500,223500,283
|
|
20230605,171200,966462000,223500,223500,223500,223500,0
|
|
20230605,171100,966462000,223500,223500,223500,223500,0
|
|
20230605,171000,966462000,223500,223500,223500,223500,0
|
|
20230605,170900,966462000,223500,223500,223500,223500,0
|
|
20230605,170800,966462000,223500,223500,223500,223500,0
|
|
20230605,170700,966462000,223500,223500,223500,223500,0
|
|
20230605,170600,966462000,223500,223500,223500,223500,0
|
|
20230605,170500,966462000,223500,223500,223500,223500,0
|
|
20230605,170400,966462000,223500,223500,223500,223500,0
|
|
20230605,170300,966462000,223500,223500,223500,223500,0
|
|
20230605,170200,966462000,223500,223500,223500,223500,0
|
|
20230605,170100,966462000,223500,223500,223500,223500,0
|
|
20230605,170000,966462000,223500,223500,223500,223500,0
|
|
20230605,165900,966462000,223500,223500,223500,223500,0
|
|
20230605,165800,966462000,223500,223500,223500,223500,0
|
|
20230605,165700,966462000,223500,223500,223500,223500,0
|
|
20230605,165600,966462000,223500,223500,223500,223500,0
|
|
20230605,165500,966462000,223500,223500,223500,223500,0
|
|
20230605,165400,966462000,223500,223500,223500,223500,0
|
|
20230605,165300,966462000,223500,223500,223500,223500,0
|
|
20230605,165200,966462000,223500,223500,223500,223500,0
|
|
20230605,165100,966462000,223500,223500,223500,223500,0
|
|
20230605,165000,966462000,223500,223500,223500,223500,0
|
|
20230605,164900,966462000,223500,223500,223500,223500,0
|
|
20230605,164800,966462000,223500,223500,223500,223500,0
|
|
20230605,164700,966462000,223500,223500,223500,223500,0
|
|
20230605,164600,966462000,223500,223500,223500,223500,0
|
|
20230605,164500,966462000,223500,223500,223500,223500,0
|
|
20230605,164400,966462000,223500,223500,223500,223500,0
|
|
20230605,164300,966462000,223500,223500,223500,223500,283
|
|
20230605,164200,966462000,223500,223500,223500,223500,0
|
|
20230605,164100,966462000,223500,223500,223500,223500,0
|
|
20230605,164000,966462000,223500,223500,223500,223500,0
|
|
20230605,163900,966462000,223500,223500,223500,223500,0
|
|
20230605,163800,966462000,223500,223500,223500,223500,0
|
|
20230605,163700,966462000,223500,223500,223500,223500,0
|
|
20230605,163600,966462000,223500,223500,223500,223500,0
|
|
20230605,163500,966462000,223500,223500,223500,223500,0
|
|
20230605,163400,966462000,223500,223500,223500,223500,0
|
|
20230605,163300,966462000,223500,223500,223500,223500,0
|
|
20230605,163200,966462000,223500,223500,223500,223500,0
|
|
20230605,163100,966462000,223500,223500,223500,223500,0
|
|
20230605,163000,966462000,223500,223500,223500,223500,0
|
|
20230605,162900,966462000,223500,223500,223500,223500,0
|
|
20230605,162800,966462000,223500,223500,223500,223500,0
|
|
20230605,162700,966462000,223500,223500,223500,223500,0
|
|
20230605,162600,966462000,223500,223500,223500,223500,0
|
|
20230605,162500,966462000,223500,223500,223500,223500,0
|
|
20230605,162400,966462000,223500,223500,223500,223500,0
|
|
20230605,162300,966462000,223500,223500,223500,223500,0
|
|
20230605,162200,966462000,223500,223500,223500,223500,0
|
|
20230605,162100,966462000,223500,223500,223500,223500,0
|
|
20230605,162000,966462000,223500,223500,223500,223500,0
|
|
20230605,161900,966462000,223500,223500,223500,223500,0
|
|
20230605,161800,966462000,223500,223500,223500,223500,0
|
|
20230605,161700,966462000,223500,223500,223500,223500,0
|
|
20230605,161600,966462000,223500,223500,223500,223500,0
|
|
20230605,161500,966462000,223500,223500,223500,223500,0
|
|
20230605,161400,966462000,223500,223500,223500,223500,0
|
|
20230605,161300,966462000,223500,223500,223500,223500,283
|
|
20230605,161200,966462000,223500,223500,223500,223500,0
|
|
20230605,161100,966462000,223500,223500,223500,223500,0
|
|
20230605,161000,966462000,223500,223500,223500,223500,0
|
|
20230605,160900,966462000,223500,223500,223500,223500,0
|
|
20230605,160800,966462000,223500,223500,223500,223500,0
|
|
20230605,160700,966462000,223500,223500,223500,223500,0
|
|
20230605,160600,966462000,223500,223500,223500,223500,0
|
|
20230605,160500,966462000,223500,223500,223500,223500,0
|
|
20230605,160400,966462000,223500,223500,223500,223500,0
|
|
20230605,160300,966462000,223500,223500,223500,223500,0
|
|
20230605,160200,966462000,223500,223500,223500,223500,0
|
|
20230605,160100,966462000,223500,223500,223500,223500,0
|
|
20230605,160000,966462000,223500,223500,223500,223500,0
|
|
20230605,155900,966462000,223500,223500,223500,223500,0
|
|
20230605,155800,966462000,223500,223500,223500,223500,0
|
|
20230605,155700,966462000,223500,223500,223500,223500,0
|
|
20230605,155600,966462000,223500,223500,223500,223500,0
|
|
20230605,155500,966462000,223500,223500,223500,223500,0
|
|
20230605,155400,966462000,223500,223500,223500,223500,0
|
|
20230605,155300,966462000,223500,223500,223500,223500,0
|
|
20230605,155200,966462000,223500,223500,223500,223500,0
|
|
20230605,155100,966462000,223500,223500,223500,223500,0
|
|
20230605,155000,966462000,223500,223500,223500,223500,0
|
|
20230605,154900,966462000,223500,223500,223500,223500,0
|
|
20230605,154800,966462000,223500,223500,223500,223500,0
|
|
20230605,154700,966462000,223500,223500,223500,223500,0
|
|
20230605,154600,966462000,223500,223500,223500,223500,0
|
|
20230605,154500,966462000,223500,223500,223500,223500,0
|
|
20230605,154400,966462000,223500,223500,223500,223500,0
|
|
20230605,154300,966462000,223500,223500,223500,223500,283
|
|
20230605,154200,966462000,223500,223500,223500,223500,0
|
|
20230605,154100,966462000,223500,223500,223500,223500,0
|
|
20230605,154000,966462000,223500,223500,223500,223500,0
|
|
20230605,153900,966462000,223500,223500,223500,223500,0
|
|
20230605,153800,966462000,223500,223500,223500,223500,0
|
|
20230605,153700,966462000,223500,223500,223500,223500,0
|
|
20230605,153600,966462000,223500,223500,223500,223500,0
|
|
20230605,153500,966462000,223500,223500,223500,223500,0
|
|
20230605,153400,966462000,223500,223500,223500,223500,0
|
|
20230605,153300,966462000,223500,223500,223500,223500,0
|
|
20230605,153200,966462000,223500,223500,223500,223500,0
|
|
20230605,153100,966462000,223500,223500,223500,223500,0
|
|
20230605,153000,966462000,223500,223500,223500,223500,283
|
|
20230605,152900,903211500,223000,223000,223000,223000,0
|
|
20230605,152800,903211500,223000,223000,223000,223000,0
|
|
20230605,152700,903211500,223000,223000,223000,223000,0
|
|
20230605,152600,903211500,223000,223000,223000,223000,0
|
|
20230605,152500,903211500,223000,223000,223000,223000,0
|
|
20230605,152400,903211500,223000,223000,223000,223000,0
|
|
20230605,152300,903211500,223000,223000,223000,223000,0
|
|
20230605,152200,903211500,223000,223000,223000,223000,0
|
|
20230605,152100,903211500,223000,223000,223000,223000,0
|
|
20230605,152000,903211500,223000,223000,223000,223000,0
|
|
20230605,151900,903211500,223000,223000,223000,223000,1
|
|
20230605,151800,902988500,223000,223000,223000,223000,170
|
|
20230605,151700,865078500,222500,222500,222500,222500,13
|
|
20230605,151600,862186000,222500,222500,222500,222500,0
|
|
20230605,151500,862186000,222500,222500,223000,222500,26
|
|
20230605,151400,856391000,222500,222500,222500,222500,0
|
|
20230605,151300,856391000,222500,222500,222500,222500,0
|
|
20230605,151200,856391000,222500,222500,222500,222500,0
|
|
20230605,151100,856391000,222500,222500,222500,222500,0
|
|
20230605,151000,856391000,222500,222500,222500,222500,1
|
|
20230605,150900,856168500,222500,222500,222500,222500,99
|
|
20230605,150800,834141000,221500,221500,221500,221500,0
|
|
20230605,150700,834141000,221500,221500,221500,221500,0
|
|
20230605,150600,834141000,221500,221500,221500,221500,0
|
|
20230605,150500,834141000,221500,221500,221500,221500,0
|
|
20230605,150400,834141000,221500,221500,221500,221500,0
|
|
20230605,150300,834141000,221500,221500,221500,221500,2
|
|
20230605,150200,833698000,222000,222000,222000,222000,3
|
|
20230605,150100,833032000,222000,222000,222000,222000,20
|
|
20230605,150000,828592000,222000,222000,222000,222000,0
|
|
20230605,145900,828592000,222000,222000,222000,222000,0
|
|
20230605,145800,828592000,222000,222000,222000,222000,0
|
|
20230605,145700,828592000,222000,222500,222500,222000,62
|
|
20230605,145600,814802000,222000,222000,222000,222000,0
|
|
20230605,145500,814802000,222000,222000,222000,222000,0
|
|
20230605,145400,814802000,222000,222000,222000,222000,0
|
|
20230605,145300,814802000,222000,222000,222000,222000,0
|
|
20230605,145200,814802000,222000,222500,222500,222000,15
|
|
20230605,145100,811467000,221500,221500,221500,221500,0
|
|
20230605,145000,811467000,221500,221500,221500,221500,0
|
|
20230605,144900,811467000,221500,221500,221500,221500,0
|
|
20230605,144800,811467000,221500,221500,221500,221500,0
|
|
20230605,144700,811467000,221500,221500,221500,221500,0
|
|
20230605,144600,811467000,221500,221500,221500,221500,0
|
|
20230605,144500,811467000,221500,222500,222500,221500,68
|
|
20230605,144400,796375000,222000,222000,222000,222000,0
|
|
20230605,144300,796375000,222000,222000,222000,222000,0
|
|
20230605,144200,796375000,222000,222000,222000,222000,69
|
|
20230605,144100,781057000,221500,221500,221500,221500,0
|
|
20230605,144000,781057000,221500,221500,221500,221500,0
|
|
20230605,143900,781057000,221500,221500,221500,221500,0
|
|
20230605,143800,781057000,221500,221500,221500,221500,27
|
|
20230605,143700,775076500,221500,221500,221500,221500,0
|
|
20230605,143600,775076500,221500,221500,221500,221500,0
|
|
20230605,143500,775076500,221500,221500,221500,221500,0
|
|
20230605,143400,775076500,221500,221500,221500,221500,0
|
|
20230605,143300,775076500,221500,221500,221500,221500,0
|
|
20230605,143200,775076500,221500,221500,221500,221500,0
|
|
20230605,143100,775076500,221500,221500,221500,221500,0
|
|
20230605,143000,775076500,221500,221500,221500,221500,0
|
|
20230605,142900,775076500,221500,221500,221500,221500,0
|
|
20230605,142800,775076500,221500,221500,221500,221500,0
|
|
20230605,142700,775076500,221500,221500,221500,221500,0
|
|
20230605,142600,775076500,221500,221500,221500,221500,2
|
|
20230605,142500,774633500,221000,221000,221000,221000,0
|
|
20230605,142400,774633500,221000,221000,221000,221000,0
|
|
20230605,142300,774633500,221000,221000,221000,221000,0
|
|
20230605,142200,774633500,221000,221000,221000,221000,78
|
|
20230605,142100,757395500,220500,220500,220500,220500,0
|
|
20230605,142000,757395500,220500,220500,220500,220500,0
|
|
20230605,141900,757395500,220500,220500,220500,220500,0
|
|
20230605,141800,757395500,220500,220500,220500,220500,0
|
|
20230605,141700,757395500,220500,220500,220500,220500,0
|
|
20230605,141600,757395500,220500,220500,220500,220500,0
|
|
20230605,141500,757395500,220500,220500,220500,220500,0
|
|
20230605,141400,757395500,220500,220500,220500,220500,0
|
|
20230605,141300,757395500,220500,220500,220500,220500,0
|
|
20230605,141200,757395500,220500,220500,220500,220500,0
|
|
20230605,141100,757395500,220500,220500,220500,220500,0
|
|
20230605,141000,757395500,220500,220500,220500,220500,0
|
|
20230605,140900,757395500,220500,220500,220500,220500,0
|
|
20230605,140800,757395500,220500,220500,220500,220500,0
|
|
20230605,140700,757395500,220500,220500,220500,220500,0
|
|
20230605,140600,757395500,220500,220500,220500,220500,0
|
|
20230605,140500,757395500,220500,220500,220500,220500,0
|
|
20230605,140400,757395500,220500,220500,220500,220500,0
|
|
20230605,140300,757395500,220500,220500,220500,220500,0
|
|
20230605,140200,757395500,220500,220500,220500,220500,0
|
|
20230605,140100,757395500,220500,220500,220500,220500,0
|
|
20230605,140000,757395500,220500,220500,220500,220500,0
|
|
20230605,135900,757395500,220500,220500,220500,220500,0
|
|
20230605,135800,757395500,220500,220500,220500,220500,0
|
|
20230605,135700,757395500,220500,220500,220500,220500,0
|
|
20230605,135600,757395500,220500,220500,220500,220500,0
|
|
20230605,135500,757395500,220500,220500,220500,220500,0
|
|
20230605,135400,757395500,220500,220500,220500,220500,0
|
|
20230605,135300,757395500,220500,220500,220500,220500,0
|
|
20230605,135200,757395500,220500,220500,220500,220500,0
|
|
20230605,135100,757395500,220500,220500,220500,220500,0
|
|
20230605,135000,757395500,220500,220500,220500,220500,0
|
|
20230605,134900,757395500,220500,220500,220500,220500,85
|
|
20230605,134800,738653000,220500,220500,220500,220500,0
|
|
20230605,134700,738653000,220500,220500,220500,220500,0
|
|
20230605,134600,738653000,220500,220500,220500,220500,0
|
|
20230605,134500,738653000,220500,220500,220500,220500,0
|
|
20230605,134400,738653000,220500,220500,220500,220500,0
|
|
20230605,134300,738653000,220500,220500,220500,220500,0
|
|
20230605,134200,738653000,220500,220500,220500,220500,0
|
|
20230605,134100,738653000,220500,220500,220500,220500,0
|
|
20230605,134000,738653000,220500,220500,220500,220500,0
|
|
20230605,133900,738653000,220500,220500,220500,220500,13
|
|
20230605,133800,735786500,221000,221000,221000,221000,0
|
|
20230605,133700,735786500,221000,221000,221000,221000,0
|
|
20230605,133600,735786500,221000,221000,221000,221000,0
|
|
20230605,133500,735786500,221000,221000,221000,221000,0
|
|
20230605,133400,735786500,221000,221000,221000,221000,0
|
|
20230605,133300,735786500,221000,221000,221000,221000,0
|
|
20230605,133200,735786500,221000,221000,221000,221000,0
|
|
20230605,133100,735786500,221000,221000,221000,221000,0
|
|
20230605,133000,735786500,221000,221000,221000,221000,0
|
|
20230605,132900,735786500,221000,221000,221000,221000,0
|
|
20230605,132800,735786500,221000,221000,221000,221000,0
|
|
20230605,132700,735786500,221000,221000,221000,221000,0
|
|
20230605,132600,735786500,221000,221000,221000,221000,0
|
|
20230605,132500,735786500,221000,221000,221000,221000,0
|
|
20230605,132400,735786500,221000,221000,221000,221000,0
|
|
20230605,132300,735786500,221000,221000,221000,221000,0
|
|
20230605,132200,735786500,221000,221000,221000,221000,0
|
|
20230605,132100,735786500,221000,221000,221000,221000,0
|
|
20230605,132000,735786500,221000,221000,221000,221000,0
|
|
20230605,131900,735786500,221000,221000,221000,221000,0
|
|
20230605,131800,735786500,221000,221000,221000,221000,0
|
|
20230605,131700,735786500,221000,221000,221000,221000,0
|
|
20230605,131600,735786500,221000,221000,221000,221000,4
|
|
20230605,131500,734902500,220500,220500,220500,220500,0
|
|
20230605,131400,734902500,220500,220500,220500,220500,0
|
|
20230605,131300,734902500,220500,220500,220500,220500,0
|
|
20230605,131200,734902500,220500,220500,220500,220500,0
|
|
20230605,131100,734902500,220500,220500,220500,220500,0
|
|
20230605,131000,734902500,220500,220500,220500,220500,0
|
|
20230605,130900,734902500,220500,220500,220500,220500,0
|
|
20230605,130800,734902500,220500,220500,220500,220500,0
|
|
20230605,130700,734902500,220500,220500,220500,220500,0
|
|
20230605,130600,734902500,220500,220500,220500,220500,0
|
|
20230605,130500,734902500,220500,220500,220500,220500,0
|
|
20230605,130400,734902500,220500,220500,220500,220500,0
|
|
20230605,130300,734902500,220500,220500,220500,220500,0
|
|
20230605,130200,734902500,220500,220500,220500,220500,0
|
|
20230605,130100,734902500,220500,220500,220500,220500,0
|
|
20230605,130000,734902500,220500,220500,220500,220500,0
|
|
20230605,125900,734902500,220500,220500,220500,220500,0
|
|
20230605,125800,734902500,220500,220500,220500,220500,0
|
|
20230605,125700,734902500,220500,220500,220500,220500,0
|
|
20230605,125600,734902500,220500,220500,220500,220500,0
|
|
20230605,125500,734902500,220500,220500,220500,220500,0
|
|
20230605,125400,734902500,220500,220500,220500,220000,187
|
|
20230605,125300,693680500,220000,220000,220000,220000,0
|
|
20230605,125200,693680500,220000,220500,220500,220000,164
|
|
20230605,125100,657524500,220500,220500,220500,220500,11
|
|
20230605,125000,655099000,220500,220500,220500,220500,0
|
|
20230605,124900,655099000,220500,220500,220500,220500,0
|
|
20230605,124800,655099000,220500,220500,220500,220500,0
|
|
20230605,124700,655099000,220500,220500,220500,220500,0
|
|
20230605,124600,655099000,220500,220500,220500,220500,0
|
|
20230605,124500,655099000,220500,220500,220500,220500,0
|
|
20230605,124400,655099000,220500,220500,220500,220500,0
|
|
20230605,124300,655099000,220500,220500,220500,220500,0
|
|
20230605,124200,655099000,220500,220500,220500,220500,0
|
|
20230605,124100,655099000,220500,220500,220500,220500,0
|
|
20230605,124000,655099000,220500,220500,220500,220500,0
|
|
20230605,123900,655099000,220500,220500,220500,220500,0
|
|
20230605,123800,655099000,220500,220500,220500,220500,0
|
|
20230605,123700,655099000,220500,220500,220500,220500,6
|
|
20230605,123600,653776000,220500,220500,220500,220500,0
|
|
20230605,123500,653776000,220500,220500,220500,220500,0
|
|
20230605,123400,653776000,220500,220500,220500,220500,0
|
|
20230605,123300,653776000,220500,220500,220500,220500,0
|
|
20230605,123200,653776000,220500,220500,220500,220500,0
|
|
20230605,123100,653776000,220500,220500,220500,220500,0
|
|
20230605,123000,653776000,220500,220500,220500,220500,0
|
|
20230605,122900,653776000,220500,220500,220500,220500,0
|
|
20230605,122800,653776000,220500,220500,220500,220500,0
|
|
20230605,122700,653776000,220500,220500,220500,220500,9
|
|
20230605,122600,651791500,220500,220500,220500,220500,0
|
|
20230605,122500,651791500,220500,220500,220500,220500,24
|
|
20230605,122400,646499500,220500,220500,220500,220500,3
|
|
20230605,122300,645838000,220500,220500,220500,220500,0
|
|
20230605,122200,645838000,220500,220500,220500,220500,30
|
|
20230605,122100,639223000,220500,220500,220500,220500,0
|
|
20230605,122000,639223000,220500,220500,220500,220500,0
|
|
20230605,121900,639223000,220500,220500,220500,220500,0
|
|
20230605,121800,639223000,220500,220500,220500,220500,0
|
|
20230605,121700,639223000,220500,220500,220500,220500,0
|
|
20230605,121600,639223000,220500,220500,220500,220500,0
|
|
20230605,121500,639223000,220500,220500,220500,220500,0
|
|
20230605,121400,639223000,220500,220500,220500,220500,0
|
|
20230605,121300,639223000,220500,220500,220500,220500,0
|
|
20230605,121200,639223000,220500,220500,220500,220500,0
|
|
20230605,121100,639223000,220500,220500,220500,220500,0
|
|
20230605,121000,639223000,220500,220500,220500,220500,0
|
|
20230605,120900,639223000,220500,220500,220500,220500,0
|
|
20230605,120800,639223000,220500,220500,220500,220500,0
|
|
20230605,120700,639223000,220500,220500,220500,220500,0
|
|
20230605,120600,639223000,220500,220500,220500,220500,0
|
|
20230605,120500,639223000,220500,220500,220500,220500,0
|
|
20230605,120400,639223000,220500,220500,220500,220500,0
|
|
20230605,120300,639223000,220500,220500,220500,220500,0
|
|
20230605,120200,639223000,220500,220500,220500,220500,0
|
|
20230605,120100,639223000,220500,220500,220500,220500,0
|
|
20230605,120000,639223000,220500,220500,220500,220500,0
|
|
20230605,115900,639223000,220500,220500,220500,220500,0
|
|
20230605,115800,639223000,220500,220500,220500,220500,0
|
|
20230605,115700,639223000,220500,220500,220500,220500,0
|
|
20230605,115600,639223000,220500,220500,220500,220500,0
|
|
20230605,115500,639223000,220500,220500,220500,220500,0
|
|
20230605,115400,639223000,220500,220500,220500,220500,0
|
|
20230605,115300,639223000,220500,220500,220500,220500,0
|
|
20230605,115200,639223000,220500,220500,220500,220500,0
|
|
20230605,115100,639223000,220500,220500,220500,220500,0
|
|
20230605,115000,639223000,220500,220500,220500,220500,0
|
|
20230605,114900,639223000,220500,220500,220500,220500,0
|
|
20230605,114800,639223000,220500,220500,220500,220500,0
|
|
20230605,114700,639223000,220500,220500,220500,220500,0
|
|
20230605,114600,639223000,220500,220500,220500,220500,0
|
|
20230605,114500,639223000,220500,220500,220500,220500,0
|
|
20230605,114400,639223000,220500,220500,220500,220500,0
|
|
20230605,114300,639223000,220500,220500,220500,220500,0
|
|
20230605,114200,639223000,220500,220500,220500,220500,0
|
|
20230605,114100,639223000,220500,220500,220500,220500,0
|
|
20230605,114000,639223000,220500,220500,220500,220500,0
|
|
20230605,113900,639223000,220500,220500,220500,220500,0
|
|
20230605,113800,639223000,220500,220500,220500,220500,0
|
|
20230605,113700,639223000,220500,220500,220500,220500,0
|
|
20230605,113600,639223000,220500,220500,220500,220500,0
|
|
20230605,113500,639223000,220500,220500,220500,220500,0
|
|
20230605,113400,639223000,220500,220500,220500,220500,19
|
|
20230605,113300,635033500,220500,220500,220500,220500,0
|
|
20230605,113200,635033500,220500,220500,220500,220500,0
|
|
20230605,113100,635033500,220500,220500,220500,220500,0
|
|
20230605,113000,635033500,220500,220500,220500,220500,0
|
|
20230605,112900,635033500,220500,220500,220500,220500,0
|
|
20230605,112800,635033500,220500,220500,220500,220500,0
|
|
20230605,112700,635033500,220500,220500,220500,220500,0
|
|
20230605,112600,635033500,220500,220500,220500,220500,0
|
|
20230605,112500,635033500,220500,220500,220500,220500,0
|
|
20230605,112400,635033500,220500,220500,220500,220500,0
|
|
20230605,112300,635033500,220500,220500,220500,220500,0
|
|
20230605,112200,635033500,220500,220500,220500,220500,0
|
|
20230605,112100,635033500,220500,220500,220500,220500,0
|
|
20230605,112000,635033500,220500,220500,220500,220500,0
|
|
20230605,111900,635033500,220500,220500,220500,220500,0
|
|
20230605,111800,635033500,220500,220500,220500,220500,0
|
|
20230605,111700,635033500,220500,220500,220500,220500,0
|
|
20230605,111600,635033500,220500,220500,220500,220500,0
|
|
20230605,111500,635033500,220500,220500,220500,220500,0
|
|
20230605,111400,635033500,220500,220500,220500,220500,0
|
|
20230605,111300,635033500,220500,220500,220500,220500,0
|
|
20230605,111200,635033500,220500,220500,220500,220500,0
|
|
20230605,111100,635033500,220500,220500,220500,220500,0
|
|
20230605,111000,635033500,220500,220500,220500,220500,0
|
|
20230605,110900,635033500,220500,220500,220500,220500,0
|
|
20230605,110800,635033500,220500,220500,220500,220500,0
|
|
20230605,110700,635033500,220500,220500,220500,220500,0
|
|
20230605,110600,635033500,220500,220500,220500,220500,0
|
|
20230605,110500,635033500,220500,220500,220500,220500,0
|
|
20230605,110400,635033500,220500,220500,220500,220500,0
|
|
20230605,110300,635033500,220500,220500,220500,220500,0
|
|
20230605,110200,635033500,220500,220500,220500,220500,0
|
|
20230605,110100,635033500,220500,220500,220500,220500,0
|
|
20230605,110000,635033500,220500,220500,220500,220500,0
|
|
20230605,105900,635033500,220500,220500,220500,220500,0
|
|
20230605,105800,635033500,220500,220500,220500,220500,0
|
|
20230605,105700,635033500,220500,220500,220500,220500,0
|
|
20230605,105600,635033500,220500,220500,220500,220500,0
|
|
20230605,105500,635033500,220500,220500,220500,220500,0
|
|
20230605,105400,635033500,220500,220500,220500,220500,0
|
|
20230605,105300,635033500,220500,220500,220500,220500,0
|
|
20230605,105200,635033500,220500,220500,220500,220500,0
|
|
20230605,105100,635033500,220500,220500,220500,220500,0
|
|
20230605,105000,635033500,220500,220500,220500,220500,0
|
|
20230605,104900,635033500,220500,220500,220500,220500,0
|
|
20230605,104800,635033500,220500,220500,220500,220500,0
|
|
20230605,104700,635033500,220500,220500,220500,220500,0
|
|
20230605,104600,635033500,220500,220500,220500,220500,0
|
|
20230605,104500,635033500,220500,220500,220500,220500,0
|
|
20230605,104400,635033500,220500,220500,220500,220500,0
|
|
20230605,104300,635033500,220500,220500,220500,220500,0
|
|
20230605,104200,635033500,220500,220500,220500,220500,0
|
|
20230605,104100,635033500,220500,220500,220500,220500,0
|
|
20230605,104000,635033500,220500,220500,220500,220500,0
|
|
20230605,103900,635033500,220500,220500,220500,220500,0
|
|
20230605,103800,635033500,220500,220500,220500,220500,0
|
|
20230605,103700,635033500,220500,220500,220500,220500,0
|
|
20230605,103600,635033500,220500,220500,220500,220500,0
|
|
20230605,103500,635033500,220500,220500,220500,220500,0
|
|
20230605,103400,635033500,220500,220500,220500,220500,0
|
|
20230605,103300,635033500,220500,220500,220500,220500,0
|
|
20230605,103200,635033500,220500,220500,220500,220500,0
|
|
20230605,103100,635033500,220500,220500,220500,220500,0
|
|
20230605,103000,635033500,220500,220500,220500,220500,0
|
|
20230605,102900,635033500,220500,220500,220500,220500,0
|
|
20230605,102800,635033500,220500,220500,220500,220500,0
|
|
20230605,102700,635033500,220500,220500,220500,220500,0
|
|
20230605,102600,635033500,220500,220500,220500,220500,5
|
|
20230605,102500,633931000,221000,221000,221000,221000,0
|
|
20230605,102400,633931000,221000,221000,221000,221000,0
|
|
20230605,102300,633931000,221000,221000,221000,221000,0
|
|
20230605,102200,633931000,221000,221000,221000,221000,0
|
|
20230605,102100,633931000,221000,221000,221000,221000,0
|
|
20230605,102000,633931000,221000,221000,221000,221000,0
|
|
20230605,101900,633931000,221000,221000,221000,221000,0
|
|
20230605,101800,633931000,221000,221000,221000,221000,0
|
|
20230605,101700,633931000,221000,221000,221000,221000,0
|
|
20230605,101600,633931000,221000,221000,221000,221000,0
|
|
20230605,101500,633931000,221000,221000,221000,221000,0
|
|
20230605,101400,633931000,221000,221000,221000,221000,0
|
|
20230605,101300,633931000,221000,221000,221000,221000,0
|
|
20230605,101200,633931000,221000,221000,221000,221000,0
|
|
20230605,101100,633931000,221000,221000,221000,221000,0
|
|
20230605,101000,633931000,221000,221000,221000,221000,0
|
|
20230605,100900,633931000,221000,221000,221000,221000,0
|
|
20230605,100800,633931000,221000,221000,221000,221000,0
|
|
20230605,100700,633931000,221000,221000,221000,221000,0
|
|
20230605,100600,633931000,221000,221000,221000,221000,0
|
|
20230605,100500,633931000,221000,221000,221000,221000,0
|
|
20230605,100400,633931000,221000,221000,221000,221000,0
|
|
20230605,100300,633931000,221000,221000,221000,221000,0
|
|
20230605,100200,633931000,221000,221000,221000,221000,0
|
|
20230605,100100,633931000,221000,221000,221000,221000,0
|
|
20230605,100000,633931000,221000,221000,221000,221000,1
|
|
20230605,095900,633710000,220500,220500,220500,220500,0
|
|
20230605,095800,633710000,220500,220500,220500,220500,0
|
|
20230605,095700,633710000,220500,220500,220500,220500,0
|
|
20230605,095600,633710000,220500,220500,220500,220500,0
|
|
20230605,095500,633710000,220500,220500,220500,220500,0
|
|
20230605,095400,633710000,220500,220500,220500,220500,0
|
|
20230605,095300,633710000,220500,220500,220500,220500,0
|
|
20230605,095200,633710000,220500,220500,220500,220500,5
|
|
20230605,095100,632607500,220500,220500,220500,220500,0
|
|
20230605,095000,632607500,220500,220500,220500,220500,10
|
|
20230605,094900,630402500,220500,220500,220500,220500,0
|
|
20230605,094800,630402500,220500,220500,220500,220500,0
|
|
20230605,094700,630402500,220500,220500,220500,220500,0
|
|
20230605,094600,630402500,220500,220500,220500,220500,0
|
|
20230605,094500,630402500,220500,220500,220500,220500,0
|
|
20230605,094400,630402500,220500,220500,220500,220500,0
|
|
20230605,094300,630402500,220500,220500,220500,220500,0
|
|
20230605,094200,630402500,220500,220500,220500,220500,0
|
|
20230605,094100,630402500,220500,220500,220500,220500,0
|
|
20230605,094000,630402500,220500,220500,220500,220500,0
|
|
20230605,093900,630402500,220500,220500,220500,220500,0
|
|
20230605,093800,630402500,220500,220500,220500,220500,0
|
|
20230605,093700,630402500,220500,220500,220500,220500,0
|
|
20230605,093600,630402500,220500,220500,220500,220500,0
|
|
20230605,093500,630402500,220500,220500,220500,220500,0
|
|
20230605,093400,630402500,220500,220500,220500,220500,0
|
|
20230605,093300,630402500,220500,220500,220500,220500,0
|
|
20230605,093200,630402500,220500,220500,220500,220500,0
|
|
20230605,093100,630402500,220500,220500,220500,220500,0
|
|
20230605,093000,630402500,220500,220500,220500,220500,8
|
|
20230605,092900,628638500,220500,220500,220500,220500,0
|
|
20230605,092800,628638500,220500,220500,220500,220500,0
|
|
20230605,092700,628638500,220500,220500,220500,220500,10
|
|
20230605,092600,626433500,220500,220500,220500,220500,0
|
|
20230605,092500,626433500,220500,220500,220500,220500,0
|
|
20230605,092400,626433500,220500,220500,220500,220500,0
|
|
20230605,092300,626433500,220500,220500,220500,220500,0
|
|
20230605,092200,626433500,220500,220500,220500,220500,0
|
|
20230605,092100,626433500,220500,220500,220500,220500,0
|
|
20230605,092000,626433500,220500,220500,220500,220500,0
|
|
20230605,091900,626433500,220500,220500,220500,220500,0
|
|
20230605,091800,626433500,220500,220500,220500,220500,10
|
|
20230605,091700,624228500,220500,220500,220500,220500,0
|
|
20230605,091600,624228500,220500,220500,220500,220500,0
|
|
20230605,091500,624228500,220500,220500,220500,220500,0
|
|
20230605,091400,624228500,220500,220500,220500,220500,0
|
|
20230605,091300,624228500,220500,220500,220500,220500,0
|
|
20230605,091200,624228500,220500,220500,220500,220500,0
|
|
20230605,091100,624228500,220500,220500,220500,220500,0
|
|
20230605,091000,624228500,220500,220500,220500,220500,0
|
|
20230605,090900,624228500,220500,220500,220500,220500,0
|
|
20230605,090800,624228500,220500,220500,220500,220500,0
|
|
20230605,090700,624228500,220500,220500,220500,220500,0
|
|
20230605,090600,624228500,220500,220500,220500,220500,0
|
|
20230605,090500,624228500,220500,220500,220500,220500,0
|
|
20230605,090400,624228500,220500,220500,220500,220500,0
|
|
20230605,090300,624228500,220500,220500,220500,220500,0
|
|
20230605,090200,624228500,220500,220500,220500,220500,0
|
|
20230605,090100,624228500,220500,220500,220500,220500,0
|
|
20230605,090000,624228500,220500,220000,223000,220000,3
|