682 lines
38 KiB
CSV
682 lines
38 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230601,201900,1173460000,443500,443500,443500,443500,283
|
|
20230601,201800,1173460000,443500,443500,443500,443500,0
|
|
20230601,201700,1173460000,443500,443500,443500,443500,0
|
|
20230601,201600,1173460000,443500,443500,443500,443500,0
|
|
20230601,201500,1173460000,443500,443500,443500,443500,0
|
|
20230601,201400,1173460000,443500,443500,443500,443500,0
|
|
20230601,201300,1173460000,443500,443500,443500,443500,0
|
|
20230601,201200,1173460000,443500,443500,443500,443500,0
|
|
20230601,201100,1173460000,443500,443500,443500,443500,0
|
|
20230601,201000,1173460000,443500,443500,443500,443500,0
|
|
20230601,200900,1173460000,443500,443500,443500,443500,0
|
|
20230601,200800,1173460000,443500,443500,443500,443500,0
|
|
20230601,200700,1173460000,443500,443500,443500,443500,0
|
|
20230601,200600,1173460000,443500,443500,443500,443500,0
|
|
20230601,200500,1173460000,443500,443500,443500,443500,0
|
|
20230601,200400,1173460000,443500,443500,443500,443500,0
|
|
20230601,200300,1173460000,443500,443500,443500,443500,0
|
|
20230601,200200,1173460000,443500,443500,443500,443500,0
|
|
20230601,200100,1173460000,443500,443500,443500,443500,0
|
|
20230601,200000,1173460000,443500,443500,443500,443500,0
|
|
20230601,195900,1173460000,443500,443500,443500,443500,0
|
|
20230601,195800,1173460000,443500,443500,443500,443500,0
|
|
20230601,195700,1173460000,443500,443500,443500,443500,0
|
|
20230601,195600,1173460000,443500,443500,443500,443500,0
|
|
20230601,195500,1173460000,443500,443500,443500,443500,0
|
|
20230601,195400,1173460000,443500,443500,443500,443500,0
|
|
20230601,195300,1173460000,443500,443500,443500,443500,0
|
|
20230601,195200,1173460000,443500,443500,443500,443500,0
|
|
20230601,195100,1173460000,443500,443500,443500,443500,0
|
|
20230601,195000,1173460000,443500,443500,443500,443500,0
|
|
20230601,194900,1173460000,443500,443500,443500,443500,283
|
|
20230601,194800,1173460000,443500,443500,443500,443500,0
|
|
20230601,194700,1173460000,443500,443500,443500,443500,0
|
|
20230601,194600,1173460000,443500,443500,443500,443500,0
|
|
20230601,194500,1173460000,443500,443500,443500,443500,0
|
|
20230601,194400,1173460000,443500,443500,443500,443500,0
|
|
20230601,194300,1173460000,443500,443500,443500,443500,0
|
|
20230601,194200,1173460000,443500,443500,443500,443500,0
|
|
20230601,194100,1173460000,443500,443500,443500,443500,0
|
|
20230601,194000,1173460000,443500,443500,443500,443500,0
|
|
20230601,193900,1173460000,443500,443500,443500,443500,0
|
|
20230601,193800,1173460000,443500,443500,443500,443500,0
|
|
20230601,193700,1173460000,443500,443500,443500,443500,0
|
|
20230601,193600,1173460000,443500,443500,443500,443500,0
|
|
20230601,193500,1173460000,443500,443500,443500,443500,0
|
|
20230601,193400,1173460000,443500,443500,443500,443500,0
|
|
20230601,193300,1173460000,443500,443500,443500,443500,0
|
|
20230601,193200,1173460000,443500,443500,443500,443500,0
|
|
20230601,193100,1173460000,443500,443500,443500,443500,0
|
|
20230601,193000,1173460000,443500,443500,443500,443500,0
|
|
20230601,192900,1173460000,443500,443500,443500,443500,0
|
|
20230601,192800,1173460000,443500,443500,443500,443500,0
|
|
20230601,192700,1173460000,443500,443500,443500,443500,0
|
|
20230601,192600,1173460000,443500,443500,443500,443500,0
|
|
20230601,192500,1173460000,443500,443500,443500,443500,0
|
|
20230601,192400,1173460000,443500,443500,443500,443500,0
|
|
20230601,192300,1173460000,443500,443500,443500,443500,0
|
|
20230601,192200,1173460000,443500,443500,443500,443500,0
|
|
20230601,192100,1173460000,443500,443500,443500,443500,0
|
|
20230601,192000,1173460000,443500,443500,443500,443500,0
|
|
20230601,191900,1173460000,443500,443500,443500,443500,283
|
|
20230601,191800,1173460000,443500,443500,443500,443500,0
|
|
20230601,191700,1173460000,443500,443500,443500,443500,0
|
|
20230601,191600,1173460000,443500,443500,443500,443500,0
|
|
20230601,191500,1173460000,443500,443500,443500,443500,0
|
|
20230601,191400,1173460000,443500,443500,443500,443500,0
|
|
20230601,191300,1173460000,443500,443500,443500,443500,0
|
|
20230601,191200,1173460000,443500,443500,443500,443500,0
|
|
20230601,191100,1173460000,443500,443500,443500,443500,0
|
|
20230601,191000,1173460000,443500,443500,443500,443500,0
|
|
20230601,190900,1173460000,443500,443500,443500,443500,0
|
|
20230601,190800,1173460000,443500,443500,443500,443500,0
|
|
20230601,190700,1173460000,443500,443500,443500,443500,0
|
|
20230601,190600,1173460000,443500,443500,443500,443500,0
|
|
20230601,190500,1173460000,443500,443500,443500,443500,0
|
|
20230601,190400,1173460000,443500,443500,443500,443500,0
|
|
20230601,190300,1173460000,443500,443500,443500,443500,0
|
|
20230601,190200,1173460000,443500,443500,443500,443500,0
|
|
20230601,190100,1173460000,443500,443500,443500,443500,0
|
|
20230601,190000,1173460000,443500,443500,443500,443500,0
|
|
20230601,185900,1173460000,443500,443500,443500,443500,0
|
|
20230601,185800,1173460000,443500,443500,443500,443500,0
|
|
20230601,185700,1173460000,443500,443500,443500,443500,0
|
|
20230601,185600,1173460000,443500,443500,443500,443500,0
|
|
20230601,185500,1173460000,443500,443500,443500,443500,0
|
|
20230601,185400,1173460000,443500,443500,443500,443500,0
|
|
20230601,185300,1173460000,443500,443500,443500,443500,0
|
|
20230601,185200,1173460000,443500,443500,443500,443500,0
|
|
20230601,185100,1173460000,443500,443500,443500,443500,0
|
|
20230601,185000,1173460000,443500,443500,443500,443500,0
|
|
20230601,184900,1173460000,443500,443500,443500,443500,283
|
|
20230601,184800,1173460000,443500,443500,443500,443500,0
|
|
20230601,184700,1173460000,443500,443500,443500,443500,0
|
|
20230601,184600,1173460000,443500,443500,443500,443500,0
|
|
20230601,184500,1173460000,443500,443500,443500,443500,0
|
|
20230601,184400,1173460000,443500,443500,443500,443500,0
|
|
20230601,184300,1173460000,443500,443500,443500,443500,0
|
|
20230601,184200,1173460000,443500,443500,443500,443500,0
|
|
20230601,184100,1173460000,443500,443500,443500,443500,0
|
|
20230601,184000,1173460000,443500,443500,443500,443500,0
|
|
20230601,183900,1173460000,443500,443500,443500,443500,0
|
|
20230601,183800,1173460000,443500,443500,443500,443500,0
|
|
20230601,183700,1173460000,443500,443500,443500,443500,0
|
|
20230601,183600,1173460000,443500,443500,443500,443500,0
|
|
20230601,183500,1173460000,443500,443500,443500,443500,0
|
|
20230601,183400,1173460000,443500,443500,443500,443500,0
|
|
20230601,183300,1173460000,443500,443500,443500,443500,0
|
|
20230601,183200,1173460000,443500,443500,443500,443500,0
|
|
20230601,183100,1173460000,443500,443500,443500,443500,0
|
|
20230601,183000,1173460000,443500,443500,443500,443500,0
|
|
20230601,182900,1173460000,443500,443500,443500,443500,0
|
|
20230601,182800,1173460000,443500,443500,443500,443500,0
|
|
20230601,182700,1173460000,443500,443500,443500,443500,0
|
|
20230601,182600,1173460000,443500,443500,443500,443500,0
|
|
20230601,182500,1173460000,443500,443500,443500,443500,0
|
|
20230601,182400,1173460000,443500,443500,443500,443500,0
|
|
20230601,182300,1173460000,443500,443500,443500,443500,0
|
|
20230601,182200,1173460000,443500,443500,443500,443500,0
|
|
20230601,182100,1173460000,443500,443500,443500,443500,0
|
|
20230601,182000,1173460000,443500,443500,443500,443500,0
|
|
20230601,181900,1173460000,443500,443500,443500,443500,283
|
|
20230601,181800,1173460000,443500,443500,443500,443500,0
|
|
20230601,181700,1173460000,443500,443500,443500,443500,0
|
|
20230601,181600,1173460000,443500,443500,443500,443500,0
|
|
20230601,181500,1173460000,443500,443500,443500,443500,0
|
|
20230601,181400,1173460000,443500,443500,443500,443500,0
|
|
20230601,181300,1173460000,443500,443500,443500,443500,0
|
|
20230601,181200,1173460000,443500,443500,443500,443500,0
|
|
20230601,181100,1173460000,443500,443500,443500,443500,0
|
|
20230601,181000,1173460000,443500,443500,443500,443500,0
|
|
20230601,180900,1173460000,443500,443500,443500,443500,0
|
|
20230601,180800,1173460000,443500,443500,443500,443500,0
|
|
20230601,180700,1173460000,443500,443500,443500,443500,0
|
|
20230601,180600,1173460000,443500,443500,443500,443500,0
|
|
20230601,180500,1173460000,443500,443500,443500,443500,0
|
|
20230601,180400,1173460000,443500,443500,443500,443500,0
|
|
20230601,180300,1173460000,443500,443500,443500,443500,0
|
|
20230601,180200,1173460000,443500,443500,443500,443500,0
|
|
20230601,180100,1173460000,443500,443500,443500,443500,0
|
|
20230601,180000,1173460000,443500,443500,443500,443500,0
|
|
20230601,175900,1173460000,443500,443500,443500,443500,0
|
|
20230601,175800,1173460000,443500,443500,443500,443500,0
|
|
20230601,175700,1173460000,443500,443500,443500,443500,0
|
|
20230601,175600,1173460000,443500,443500,443500,443500,0
|
|
20230601,175500,1173460000,443500,443500,443500,443500,0
|
|
20230601,175400,1173460000,443500,443500,443500,443500,0
|
|
20230601,175300,1173460000,443500,443500,443500,443500,0
|
|
20230601,175200,1173460000,443500,443500,443500,443500,0
|
|
20230601,175100,1173460000,443500,443500,443500,443500,0
|
|
20230601,175000,1173460000,443500,443500,443500,443500,0
|
|
20230601,174900,1173460000,443500,443500,443500,443500,283
|
|
20230601,174800,1173460000,443500,443500,443500,443500,0
|
|
20230601,174700,1173460000,443500,443500,443500,443500,0
|
|
20230601,174600,1173460000,443500,443500,443500,443500,0
|
|
20230601,174500,1173460000,443500,443500,443500,443500,0
|
|
20230601,174400,1173460000,443500,443500,443500,443500,0
|
|
20230601,174300,1173460000,443500,443500,443500,443500,0
|
|
20230601,174200,1173460000,443500,443500,443500,443500,0
|
|
20230601,174100,1173460000,443500,443500,443500,443500,0
|
|
20230601,174000,1173460000,443500,443500,443500,443500,0
|
|
20230601,173900,1173460000,443500,443500,443500,443500,0
|
|
20230601,173800,1173460000,443500,443500,443500,443500,0
|
|
20230601,173700,1173460000,443500,443500,443500,443500,0
|
|
20230601,173600,1173460000,443500,443500,443500,443500,0
|
|
20230601,173500,1173460000,443500,443500,443500,443500,0
|
|
20230601,173400,1173460000,443500,443500,443500,443500,0
|
|
20230601,173300,1173460000,443500,443500,443500,443500,0
|
|
20230601,173200,1173460000,443500,443500,443500,443500,0
|
|
20230601,173100,1173460000,443500,443500,443500,443500,0
|
|
20230601,173000,1173460000,443500,443500,443500,443500,0
|
|
20230601,172900,1173460000,443500,443500,443500,443500,0
|
|
20230601,172800,1173460000,443500,443500,443500,443500,0
|
|
20230601,172700,1173460000,443500,443500,443500,443500,0
|
|
20230601,172600,1173460000,443500,443500,443500,443500,0
|
|
20230601,172500,1173460000,443500,443500,443500,443500,0
|
|
20230601,172400,1173460000,443500,443500,443500,443500,0
|
|
20230601,172300,1173460000,443500,443500,443500,443500,0
|
|
20230601,172200,1173460000,443500,443500,443500,443500,0
|
|
20230601,172100,1173460000,443500,443500,443500,443500,0
|
|
20230601,172000,1173460000,443500,443500,443500,443500,0
|
|
20230601,171900,1173460000,443500,443500,443500,443500,283
|
|
20230601,171800,1173460000,443500,443500,443500,443500,0
|
|
20230601,171700,1173460000,443500,443500,443500,443500,0
|
|
20230601,171600,1173460000,443500,443500,443500,443500,0
|
|
20230601,171500,1173460000,443500,443500,443500,443500,0
|
|
20230601,171400,1173460000,443500,443500,443500,443500,0
|
|
20230601,171300,1173460000,443500,443500,443500,443500,0
|
|
20230601,171200,1173460000,443500,443500,443500,443500,0
|
|
20230601,171100,1173460000,443500,443500,443500,443500,0
|
|
20230601,171000,1173460000,443500,443500,443500,443500,0
|
|
20230601,170900,1173460000,443500,443500,443500,443500,0
|
|
20230601,170800,1173460000,443500,443500,443500,443500,0
|
|
20230601,170700,1173460000,443500,443500,443500,443500,0
|
|
20230601,170600,1173460000,443500,443500,443500,443500,0
|
|
20230601,170500,1173460000,443500,443500,443500,443500,0
|
|
20230601,170400,1173460000,443500,443500,443500,443500,0
|
|
20230601,170300,1173460000,443500,443500,443500,443500,0
|
|
20230601,170200,1173460000,443500,443500,443500,443500,0
|
|
20230601,170100,1173460000,443500,443500,443500,443500,0
|
|
20230601,170000,1173460000,443500,443500,443500,443500,0
|
|
20230601,165900,1173460000,443500,443500,443500,443500,0
|
|
20230601,165800,1173460000,443500,443500,443500,443500,0
|
|
20230601,165700,1173460000,443500,443500,443500,443500,0
|
|
20230601,165600,1173460000,443500,443500,443500,443500,0
|
|
20230601,165500,1173460000,443500,443500,443500,443500,0
|
|
20230601,165400,1173460000,443500,443500,443500,443500,0
|
|
20230601,165300,1173460000,443500,443500,443500,443500,0
|
|
20230601,165200,1173460000,443500,443500,443500,443500,0
|
|
20230601,165100,1173460000,443500,443500,443500,443500,0
|
|
20230601,165000,1173460000,443500,443500,443500,443500,0
|
|
20230601,164900,1173460000,443500,443500,443500,443500,283
|
|
20230601,164800,1173460000,443500,443500,443500,443500,0
|
|
20230601,164700,1173460000,443500,443500,443500,443500,0
|
|
20230601,164600,1173460000,443500,443500,443500,443500,0
|
|
20230601,164500,1173460000,443500,443500,443500,443500,0
|
|
20230601,164400,1173460000,443500,443500,443500,443500,0
|
|
20230601,164300,1173460000,443500,443500,443500,443500,0
|
|
20230601,164200,1173460000,443500,443500,443500,443500,0
|
|
20230601,164100,1173460000,443500,443500,443500,443500,0
|
|
20230601,164000,1173460000,443500,443500,443500,443500,0
|
|
20230601,163900,1173460000,443500,443500,443500,443500,0
|
|
20230601,163800,1173460000,443500,443500,443500,443500,0
|
|
20230601,163700,1173460000,443500,443500,443500,443500,0
|
|
20230601,163600,1173460000,443500,443500,443500,443500,0
|
|
20230601,163500,1173460000,443500,443500,443500,443500,0
|
|
20230601,163400,1173460000,443500,443500,443500,443500,0
|
|
20230601,163300,1173460000,443500,443500,443500,443500,0
|
|
20230601,163200,1173460000,443500,443500,443500,443500,0
|
|
20230601,163100,1173460000,443500,443500,443500,443500,0
|
|
20230601,163000,1173460000,443500,443500,443500,443500,0
|
|
20230601,162900,1173460000,443500,443500,443500,443500,0
|
|
20230601,162800,1173460000,443500,443500,443500,443500,0
|
|
20230601,162700,1173460000,443500,443500,443500,443500,0
|
|
20230601,162600,1173460000,443500,443500,443500,443500,0
|
|
20230601,162500,1173460000,443500,443500,443500,443500,0
|
|
20230601,162400,1173460000,443500,443500,443500,443500,0
|
|
20230601,162300,1173460000,443500,443500,443500,443500,0
|
|
20230601,162200,1173460000,443500,443500,443500,443500,0
|
|
20230601,162100,1173460000,443500,443500,443500,443500,0
|
|
20230601,162000,1173460000,443500,443500,443500,443500,0
|
|
20230601,161900,1173460000,443500,443500,443500,443500,283
|
|
20230601,161800,1173460000,443500,443500,443500,443500,0
|
|
20230601,161700,1173460000,443500,443500,443500,443500,0
|
|
20230601,161600,1173460000,443500,443500,443500,443500,0
|
|
20230601,161500,1173460000,443500,443500,443500,443500,0
|
|
20230601,161400,1173460000,443500,443500,443500,443500,0
|
|
20230601,161300,1173460000,443500,443500,443500,443500,0
|
|
20230601,161200,1173460000,443500,443500,443500,443500,0
|
|
20230601,161100,1173460000,443500,443500,443500,443500,0
|
|
20230601,161000,1173460000,443500,443500,443500,443500,0
|
|
20230601,160900,1173460000,443500,443500,443500,443500,0
|
|
20230601,160800,1173460000,443500,443500,443500,443500,0
|
|
20230601,160700,1173460000,443500,443500,443500,443500,0
|
|
20230601,160600,1173460000,443500,443500,443500,443500,0
|
|
20230601,160500,1173460000,443500,443500,443500,443500,0
|
|
20230601,160400,1173460000,443500,443500,443500,443500,0
|
|
20230601,160300,1173460000,443500,443500,443500,443500,0
|
|
20230601,160200,1173460000,443500,443500,443500,443500,0
|
|
20230601,160100,1173460000,443500,443500,443500,443500,0
|
|
20230601,160000,1173460000,443500,443500,443500,443500,0
|
|
20230601,155900,1173460000,443500,443500,443500,443500,0
|
|
20230601,155800,1173460000,443500,443500,443500,443500,0
|
|
20230601,155700,1173460000,443500,443500,443500,443500,0
|
|
20230601,155600,1173460000,443500,443500,443500,443500,0
|
|
20230601,155500,1173460000,443500,443500,443500,443500,0
|
|
20230601,155400,1173460000,443500,443500,443500,443500,0
|
|
20230601,155300,1173460000,443500,443500,443500,443500,0
|
|
20230601,155200,1173460000,443500,443500,443500,443500,0
|
|
20230601,155100,1173460000,443500,443500,443500,443500,0
|
|
20230601,155000,1173460000,443500,443500,443500,443500,0
|
|
20230601,154900,1173460000,443500,443500,443500,443500,283
|
|
20230601,154800,1173460000,443500,443500,443500,443500,0
|
|
20230601,154700,1173460000,443500,443500,443500,443500,0
|
|
20230601,154600,1173460000,443500,443500,443500,443500,0
|
|
20230601,154500,1173460000,443500,443500,443500,443500,0
|
|
20230601,154400,1173460000,443500,443500,443500,443500,0
|
|
20230601,154300,1173460000,443500,443500,443500,443500,0
|
|
20230601,154200,1173460000,443500,443500,443500,443500,0
|
|
20230601,154100,1173460000,443500,443500,443500,443500,0
|
|
20230601,154000,1173460000,443500,443500,443500,443500,0
|
|
20230601,153900,1173460000,443500,443500,443500,443500,0
|
|
20230601,153800,1173460000,443500,443500,443500,443500,0
|
|
20230601,153700,1173460000,443500,443500,443500,443500,0
|
|
20230601,153600,1173460000,443500,443500,443500,443500,0
|
|
20230601,153500,1173460000,443500,443500,443500,443500,0
|
|
20230601,153400,1173460000,443500,443500,443500,443500,0
|
|
20230601,153300,1173460000,443500,443500,443500,443500,0
|
|
20230601,153200,1173460000,443500,443500,443500,443500,0
|
|
20230601,153100,1173460000,443500,443500,443500,443500,0
|
|
20230601,153000,1173460000,443500,443500,443500,443500,283
|
|
20230601,152900,1047949500,443000,443000,443000,443000,0
|
|
20230601,152800,1047949500,443000,443000,443000,443000,0
|
|
20230601,152700,1047949500,443000,443000,443000,443000,0
|
|
20230601,152600,1047949500,443000,443000,443000,443000,0
|
|
20230601,152500,1047949500,443000,443000,443000,443000,0
|
|
20230601,152400,1047949500,443000,443000,443000,443000,0
|
|
20230601,152300,1047949500,443000,443000,443000,443000,0
|
|
20230601,152200,1047949500,443000,443000,443000,443000,0
|
|
20230601,152100,1047949500,443000,443000,443000,443000,0
|
|
20230601,152000,1047949500,443000,443000,443000,443000,0
|
|
20230601,151900,1047949500,443000,443000,443000,443000,2
|
|
20230601,151800,1047063500,443000,443000,443500,443000,25
|
|
20230601,151700,1035977000,443000,443000,443000,443000,4
|
|
20230601,151600,1034205000,443000,443000,443500,443000,15
|
|
20230601,151500,1027558000,443000,443000,443500,443000,23
|
|
20230601,151400,1017362000,443000,443000,443000,443000,1
|
|
20230601,151300,1016919000,443500,443000,443500,443000,4
|
|
20230601,151200,1015146000,443000,443500,443500,443000,4
|
|
20230601,151100,1013373000,443500,443000,443500,443000,5
|
|
20230601,151000,1011156500,443000,443500,443500,443000,4
|
|
20230601,150900,1009384000,443000,443500,443500,443000,14
|
|
20230601,150800,1003179000,443500,443500,443500,443500,45
|
|
20230601,150700,983221500,443000,443500,443500,443000,5
|
|
20230601,150600,981006000,443000,443000,443000,443000,2
|
|
20230601,150500,980120000,443500,443500,443500,443500,22
|
|
20230601,150400,970363000,443000,443500,443500,443000,2
|
|
20230601,150300,969476500,443000,443500,443500,443000,8
|
|
20230601,150200,965930000,443000,443000,443000,443000,3
|
|
20230601,150100,964601000,443500,443500,443500,443500,35
|
|
20230601,150000,949078500,443000,443500,443500,443000,10
|
|
20230601,145900,944646500,443000,443000,443500,443000,9
|
|
20230601,145800,940656000,443000,443500,443500,443000,32
|
|
20230601,145700,926478000,443000,443000,443000,443000,4
|
|
20230601,145600,924706000,443000,443000,443500,443000,3
|
|
20230601,145500,923376500,443000,443000,443500,443000,7
|
|
20230601,145400,920274500,443500,443000,443500,443000,6
|
|
20230601,145300,917614000,443000,443000,443000,443000,4
|
|
20230601,145200,915842000,443000,443000,443000,443000,2
|
|
20230601,145100,914956000,443000,443000,443500,443000,15
|
|
20230601,145000,908306500,443000,443000,443000,443000,2
|
|
20230601,144900,907420500,443000,443000,443000,443000,3
|
|
20230601,144800,906091500,443000,443000,443500,443000,5
|
|
20230601,144700,903876000,443500,443000,443500,443000,22
|
|
20230601,144600,894120500,443000,443000,443000,443000,3
|
|
20230601,144500,892791500,443000,443000,443000,443000,1
|
|
20230601,144400,892348500,443000,443000,443000,443000,4
|
|
20230601,144300,890576500,443000,443000,443000,443000,1
|
|
20230601,144200,890133500,443000,443500,443500,443000,16
|
|
20230601,144100,883040500,443000,443000,443000,443000,1
|
|
20230601,144000,882597500,443000,443000,443000,443000,5
|
|
20230601,143900,880382500,443000,443000,443000,443000,8
|
|
20230601,143800,876838500,443000,443000,443000,443000,2
|
|
20230601,143700,875952500,443000,443000,443000,443000,4
|
|
20230601,143600,874180500,443000,443000,443000,443000,3
|
|
20230601,143500,872851500,443000,443000,443000,443000,2
|
|
20230601,143400,871965500,443000,443000,443000,443000,2
|
|
20230601,143300,871079500,443000,443000,443000,443000,4
|
|
20230601,143200,869307500,443000,443000,443000,443000,2
|
|
20230601,143100,868421500,443000,443000,443000,443000,2
|
|
20230601,143000,867535500,443500,443000,443500,443000,7
|
|
20230601,142900,864433500,443500,443000,443500,443000,6
|
|
20230601,142800,861773500,443500,443500,443500,443000,8
|
|
20230601,142700,858226500,443000,443000,443500,443000,6
|
|
20230601,142600,855567500,443500,443500,443500,443000,5
|
|
20230601,142500,853351500,443000,443000,443500,443000,4
|
|
20230601,142400,851579000,443000,443000,443500,443000,21
|
|
20230601,142300,842267000,443000,443000,443500,443000,6
|
|
20230601,142200,839608500,443000,443000,443000,443000,2
|
|
20230601,142100,838722500,443000,443000,443500,443000,33
|
|
20230601,142000,824088500,443000,443000,443000,443000,42
|
|
20230601,141900,805482500,443000,443000,443000,443000,5
|
|
20230601,141800,803267500,443500,443000,443500,443000,5
|
|
20230601,141700,801051000,443000,443000,443000,443000,16
|
|
20230601,141600,793963000,443000,443000,443000,443000,1
|
|
20230601,141500,793520000,444000,443500,444000,443500,56
|
|
20230601,141400,768681500,443500,443500,443500,443500,1
|
|
20230601,141300,768238000,443500,443500,444000,443500,25
|
|
20230601,141200,757139500,443500,443500,443500,443500,4
|
|
20230601,141100,755365500,443500,443500,443500,443500,1
|
|
20230601,141000,754922000,443500,443500,443500,443500,4
|
|
20230601,140900,753148000,443500,443500,443500,443500,1
|
|
20230601,140800,752704500,443500,443500,443500,443500,5
|
|
20230601,140700,750487000,443500,443500,443500,443500,3
|
|
20230601,140600,749156500,443500,443500,443500,443500,4
|
|
20230601,140500,747382500,443500,443500,443500,443500,2
|
|
20230601,140400,746495500,443500,443500,444000,443500,33
|
|
20230601,140300,731847500,443500,443500,443500,443500,4
|
|
20230601,140200,730073500,443500,443500,443500,443500,2
|
|
20230601,140100,729186500,443500,444000,444000,443500,16
|
|
20230601,140000,722089000,443500,443500,444000,443500,5
|
|
20230601,135900,719870500,443500,443500,443500,443500,2
|
|
20230601,135800,718983500,443500,443500,444000,443500,5
|
|
20230601,135700,716765500,443500,443500,443500,443500,2
|
|
20230601,135600,715878500,443500,443500,444000,443500,3
|
|
20230601,135500,714547500,444000,443500,444000,443500,4
|
|
20230601,135400,712773000,443500,443500,443500,443500,3
|
|
20230601,135300,711442500,443500,443500,444000,443500,5
|
|
20230601,135200,709224000,444000,443500,444000,443500,2
|
|
20230601,135100,708336500,443500,444000,444000,443500,7
|
|
20230601,135000,705231000,444000,443500,444000,443500,8
|
|
20230601,134900,701680000,443500,443500,444000,443500,3
|
|
20230601,134800,700349000,444000,443500,444000,443500,2
|
|
20230601,134700,699461500,443500,443500,444000,443500,3
|
|
20230601,134600,698130500,443500,443500,443500,443500,2
|
|
20230601,134500,697243500,443500,443500,444000,443500,7
|
|
20230601,134400,694138000,444000,444000,444000,443500,18
|
|
20230601,134300,686146500,443500,443500,443500,443500,2
|
|
20230601,134200,685259500,443500,443500,443500,443500,1
|
|
20230601,134100,684816000,443500,443500,443500,443500,2
|
|
20230601,134000,683929000,443500,444000,444000,443500,29
|
|
20230601,133900,671054000,444000,443500,444000,443500,6
|
|
20230601,133800,668392500,443500,443500,444000,443500,24
|
|
20230601,133700,657747500,443500,443500,443500,443500,2
|
|
20230601,133600,656860500,444000,443500,444000,443500,3
|
|
20230601,133500,655529500,443500,443500,443500,443500,1
|
|
20230601,133400,655086000,444000,443500,444000,443500,7
|
|
20230601,133300,651980500,443500,443500,443500,443500,1
|
|
20230601,133200,651537000,443500,443500,444000,443500,4
|
|
20230601,133100,649762500,443500,443500,443500,443500,1
|
|
20230601,133000,649319000,443500,443500,444000,443500,3
|
|
20230601,132900,647988000,443500,444000,444000,443500,2
|
|
20230601,132800,647100500,444000,443500,444000,443500,9
|
|
20230601,132700,643108000,444000,443500,444000,443500,7
|
|
20230601,132600,640002000,443500,443500,443500,443500,1
|
|
20230601,132500,639558500,443500,443500,444500,443500,3
|
|
20230601,132400,638227000,443500,443500,443500,443500,1
|
|
20230601,132300,637783500,443500,444000,444500,443500,17
|
|
20230601,132200,630235000,444000,444000,444500,444000,4
|
|
20230601,132100,628458500,444000,444000,444000,444000,2
|
|
20230601,132000,627570500,444000,444000,444000,444000,4
|
|
20230601,131900,625794500,444000,443500,444000,443500,3
|
|
20230601,131800,624463500,444500,444000,444500,444000,45
|
|
20230601,131700,604483000,444000,444000,444500,444000,3
|
|
20230601,131600,603150500,444000,444500,444500,444000,2
|
|
20230601,131500,602262000,444000,444000,444500,444000,4
|
|
20230601,131400,600485500,444000,444500,444500,444000,4
|
|
20230601,131300,598708000,444000,444000,444500,444000,4
|
|
20230601,131200,596931500,444500,444000,444500,444000,6
|
|
20230601,131100,594267000,444500,444000,444500,444000,3
|
|
20230601,131000,592934500,444000,444000,444000,444000,1
|
|
20230601,130900,592490500,444500,444000,444500,444000,2
|
|
20230601,130800,591602000,444000,444000,444000,444000,3
|
|
20230601,130700,590270000,444500,444000,444500,444000,2
|
|
20230601,130600,589381500,444000,444000,444000,444000,2
|
|
20230601,130500,588493500,444500,444000,444500,444000,2
|
|
20230601,130400,587605000,444000,444000,444000,444000,2
|
|
20230601,130300,586717000,444000,444000,444500,444000,3
|
|
20230601,130200,585384500,444500,444500,445000,444000,32
|
|
20230601,130100,571161500,445000,444500,445000,444500,4
|
|
20230601,130000,569383000,444500,444500,445000,444500,28
|
|
20230601,125900,556924000,445000,444500,445000,444500,3
|
|
20230601,125800,555590000,444500,444500,445000,444500,4
|
|
20230601,125700,553811500,444500,444500,445000,444500,8
|
|
20230601,125600,550254000,444500,444500,444500,444500,2
|
|
20230601,125500,549365000,444500,444500,444500,444500,1
|
|
20230601,125400,548920500,445000,444500,445000,444500,3
|
|
20230601,125300,547586500,444500,444500,445000,444500,3
|
|
20230601,125200,546252500,444500,444500,444500,444500,1
|
|
20230601,125100,545808000,444500,444500,445000,444500,3
|
|
20230601,125000,544474000,444500,444500,444500,444500,3
|
|
20230601,124900,543140500,445000,444500,445000,444500,6
|
|
20230601,124800,540472500,444500,444500,444500,444500,1
|
|
20230601,124700,540028000,444500,444500,445000,444500,3
|
|
20230601,124600,538694000,444500,444500,444500,444500,1
|
|
20230601,124500,538249500,444500,444500,444500,444500,2
|
|
20230601,124400,537360500,445000,444500,445000,444500,2
|
|
20230601,124300,536471000,444500,444500,444500,444500,0
|
|
20230601,124200,536471000,444500,444500,444500,444500,0
|
|
20230601,124100,536471000,444500,444500,444500,444500,0
|
|
20230601,124000,536471000,444500,444500,445000,444500,4
|
|
20230601,123900,534692500,444500,444500,444500,444500,2
|
|
20230601,123800,533803500,445000,445000,445000,445000,0
|
|
20230601,123700,533803500,445000,445000,445000,445000,2
|
|
20230601,123600,532913500,445000,445000,445000,445000,0
|
|
20230601,123500,532913500,445000,444500,445000,444500,4
|
|
20230601,123400,531135000,444500,444500,444500,444500,0
|
|
20230601,123300,531135000,444500,445000,445500,444500,11
|
|
20230601,123200,526240500,445500,444500,445500,444500,55
|
|
20230601,123100,501787500,444000,444000,444000,444000,0
|
|
20230601,123000,501787500,444000,444000,444000,444000,2
|
|
20230601,122900,500899500,444500,444500,444500,444500,0
|
|
20230601,122800,500899500,444500,444500,444500,444500,21
|
|
20230601,122700,491565000,444000,444000,444000,444000,0
|
|
20230601,122600,491565000,444000,444000,444000,444000,2
|
|
20230601,122500,490677000,444000,444000,444000,444000,1
|
|
20230601,122400,490233000,444500,444500,444500,444500,0
|
|
20230601,122300,490233000,444500,444500,444500,444500,0
|
|
20230601,122200,490233000,444500,444500,444500,444500,0
|
|
20230601,122100,490233000,444500,444500,444500,444500,15
|
|
20230601,122000,483565500,444000,444000,444000,444000,1
|
|
20230601,121900,483121500,444000,444000,444000,444000,0
|
|
20230601,121800,483121500,444000,444000,444000,444000,8
|
|
20230601,121700,479569500,444500,444500,444500,444500,79
|
|
20230601,121600,444454000,444500,444500,444500,444500,1
|
|
20230601,121500,444009500,444500,444500,444500,444500,0
|
|
20230601,121400,444009500,444500,444500,445000,444500,4
|
|
20230601,121300,442231000,444500,444500,444500,444500,0
|
|
20230601,121200,442231000,444500,444500,444500,444500,0
|
|
20230601,121100,442231000,444500,445000,445000,444500,2
|
|
20230601,121000,441341500,445000,445000,445000,445000,0
|
|
20230601,120900,441341500,445000,445000,445000,445000,0
|
|
20230601,120800,441341500,445000,445000,445000,445000,0
|
|
20230601,120700,441341500,445000,444500,445000,444500,2
|
|
20230601,120600,440452000,444500,444500,444500,444500,0
|
|
20230601,120500,440452000,444500,444500,444500,444500,1
|
|
20230601,120400,440007500,445500,445500,445500,445500,0
|
|
20230601,120300,440007500,445500,445500,445500,445500,0
|
|
20230601,120200,440007500,445500,445000,445500,445000,3
|
|
20230601,120100,438672000,445000,445500,445500,445000,2
|
|
20230601,120000,437781500,445500,445500,445500,445500,0
|
|
20230601,115900,437781500,445500,445000,445500,445000,4
|
|
20230601,115800,436001000,445000,445000,445000,445000,0
|
|
20230601,115700,436001000,445000,445000,445500,445000,3
|
|
20230601,115600,434665500,445500,445500,445500,445500,0
|
|
20230601,115500,434665500,445500,445500,445500,445500,1
|
|
20230601,115400,434220000,445500,445500,445500,445500,0
|
|
20230601,115300,434220000,445500,445500,445500,445500,1
|
|
20230601,115200,433774500,445500,445500,445500,445500,0
|
|
20230601,115100,433774500,445500,445000,445500,445000,2
|
|
20230601,115000,432884000,444500,444500,444500,444500,1
|
|
20230601,114900,432439500,445500,445500,445500,445500,9
|
|
20230601,114800,428430000,445000,445000,445000,445000,1
|
|
20230601,114700,427985000,445500,445500,445500,445500,0
|
|
20230601,114600,427985000,445500,445500,445500,445500,0
|
|
20230601,114500,427985000,445500,445000,445500,444500,17
|
|
20230601,114400,420418500,444500,444500,444500,444500,0
|
|
20230601,114300,420418500,444500,444500,445000,444500,3
|
|
20230601,114200,419084500,445000,445000,445000,445000,14
|
|
20230601,114100,412854500,445000,445000,445000,445000,3
|
|
20230601,114000,411519500,445500,445500,445500,445500,0
|
|
20230601,113900,411519500,445500,445500,445500,445500,0
|
|
20230601,113800,411519500,445500,445000,445500,445000,3
|
|
20230601,113700,410184000,446000,445500,446000,445500,4
|
|
20230601,113600,408401000,445000,445000,445000,445000,0
|
|
20230601,113500,408401000,445000,445000,445000,445000,7
|
|
20230601,113400,405286000,445000,444500,445000,444500,3
|
|
20230601,113300,403952000,445000,445000,445000,444500,12
|
|
20230601,113200,398613000,445000,444500,445000,444500,14
|
|
20230601,113100,392388500,444500,444500,444500,444500,0
|
|
20230601,113000,392388500,444500,444500,444500,444500,0
|
|
20230601,112900,392388500,444500,444500,444500,444500,0
|
|
20230601,112800,392388500,444500,445000,445000,444500,3
|
|
20230601,112700,391054000,445000,445000,445000,445000,3
|
|
20230601,112600,389719000,444500,444500,444500,444500,3
|
|
20230601,112500,388385500,445000,445000,445000,445000,0
|
|
20230601,112400,388385500,445000,445000,445000,445000,0
|
|
20230601,112300,388385500,445000,445000,446000,444500,37
|
|
20230601,112200,371911500,445000,445000,445000,445000,0
|
|
20230601,112100,371911500,445000,444500,445000,444500,30
|
|
20230601,112000,358575500,444500,444500,444500,444000,4
|
|
20230601,111900,356798500,444000,444000,444000,444000,0
|
|
20230601,111800,356798500,444000,444000,444500,444000,4
|
|
20230601,111700,355022000,444500,444500,444500,444500,60
|
|
20230601,111600,328352000,444500,444000,444500,444000,2
|
|
20230601,111500,327463500,444000,444000,444000,444000,0
|
|
20230601,111400,327463500,444000,444000,444500,444000,3
|
|
20230601,111300,326131000,444000,444000,444000,444000,0
|
|
20230601,111200,326131000,444000,444000,444000,444000,0
|
|
20230601,111100,326131000,444000,444000,444000,444000,1
|
|
20230601,111000,325687000,444500,444500,444500,444500,1
|
|
20230601,110900,325242500,444000,444000,444000,444000,1
|
|
20230601,110800,324798500,444000,444000,444000,444000,0
|
|
20230601,110700,324798500,444000,444000,444000,444000,0
|
|
20230601,110600,324798500,444000,444000,444000,444000,0
|
|
20230601,110500,324798500,444000,444000,444000,444000,0
|
|
20230601,110400,324798500,444000,444000,444000,444000,1
|
|
20230601,110300,324354500,444000,444000,444500,444000,12
|
|
20230601,110200,319026000,444000,444000,444000,444000,0
|
|
20230601,110100,319026000,444000,444500,444500,444000,3
|
|
20230601,110000,317693500,444500,444500,444500,444500,5
|
|
20230601,105900,315471000,444000,444000,444000,444000,1
|
|
20230601,105800,315027000,444500,444500,444500,444500,3
|
|
20230601,105700,313693500,444500,444500,444500,444500,0
|
|
20230601,105600,313693500,444500,444500,444500,444500,1
|
|
20230601,105500,313249000,444500,444000,444500,444000,25
|
|
20230601,105400,302138000,444500,444500,444500,444500,0
|
|
20230601,105300,302138000,444500,444500,444500,444500,0
|
|
20230601,105200,302138000,444500,444500,444500,444500,2
|
|
20230601,105100,301249000,444500,444500,444500,444500,5
|
|
20230601,105000,299026500,444500,444000,444500,444000,2
|
|
20230601,104900,298138000,444000,444000,444000,444000,2
|
|
20230601,104800,297250000,444000,444500,444500,444000,2
|
|
20230601,104700,296361500,444500,444500,444500,444500,0
|
|
20230601,104600,296361500,444500,444500,444500,444500,0
|
|
20230601,104500,296361500,444500,444000,444500,444000,3
|
|
20230601,104400,295028500,444500,444500,444500,444500,0
|
|
20230601,104300,295028500,444500,444500,444500,444500,7
|
|
20230601,104200,291917000,444500,444500,444500,444500,0
|
|
20230601,104100,291917000,444500,444500,444500,444500,1
|
|
20230601,104000,291472500,444500,444000,444500,444000,4
|
|
20230601,103900,289695500,444000,444000,444000,444000,0
|
|
20230601,103800,289695500,444000,444000,444000,444000,0
|
|
20230601,103700,289695500,444000,444000,444000,444000,2
|
|
20230601,103600,288807500,444000,444000,444000,444000,1
|
|
20230601,103500,288363500,444000,444000,444000,444000,1
|
|
20230601,103400,287919500,444500,444500,444500,444500,0
|
|
20230601,103300,287919500,444500,444500,444500,444500,25
|
|
20230601,103200,276807000,444000,444000,444000,444000,1
|
|
20230601,103100,276363000,444000,444000,444000,444000,1
|
|
20230601,103000,275919000,444500,444500,444500,444500,2
|
|
20230601,102900,275030000,444500,444000,444500,444000,7
|
|
20230601,102800,271920500,444000,444000,444000,444000,2
|
|
20230601,102700,271032500,444500,444500,444500,444500,33
|
|
20230601,102600,256364000,444000,444000,444000,444000,1
|
|
20230601,102500,255920000,444500,444000,444500,444000,4
|
|
20230601,102400,254143000,444500,444500,444500,444500,1
|
|
20230601,102300,253698500,444500,444000,444500,444000,18
|
|
20230601,102200,245705500,444000,444000,444000,444000,0
|
|
20230601,102100,245705500,444000,444500,444500,443500,3
|
|
20230601,102000,244373500,444000,444000,444500,444000,15
|
|
20230601,101900,237712000,444500,444500,444500,444500,0
|
|
20230601,101800,237712000,444500,444000,444500,444000,9
|
|
20230601,101700,233715500,444000,444000,444000,444000,1
|
|
20230601,101600,233271500,444500,444500,444500,444000,3
|
|
20230601,101500,231938500,444500,444500,444500,444500,4
|
|
20230601,101400,230160500,444000,444000,444000,444000,0
|
|
20230601,101300,230160500,444000,444000,444000,444000,3
|
|
20230601,101200,228828500,444500,444500,444500,444500,26
|
|
20230601,101100,217271500,445000,445000,445000,445000,24
|
|
20230601,101000,206591500,445000,445000,445000,445000,1
|
|
20230601,100900,206146500,445000,445000,445000,445000,0
|
|
20230601,100800,206146500,445000,444500,445000,444500,4
|
|
20230601,100700,204368000,444500,445000,445000,444500,2
|
|
20230601,100600,203478500,445000,445000,445000,445000,1
|
|
20230601,100500,203033500,444500,444500,444500,444500,0
|
|
20230601,100400,203033500,444500,444500,444500,444500,0
|
|
20230601,100300,203033500,444500,444500,444500,444500,0
|
|
20230601,100200,203033500,444500,445000,445000,444500,4
|
|
20230601,100100,201254000,445000,444500,445000,444500,3
|
|
20230601,100000,199920000,445000,445000,445000,445000,4
|
|
20230601,095900,198140000,445000,445000,445000,445000,0
|
|
20230601,095800,198140000,445000,445000,445000,445000,0
|
|
20230601,095700,198140000,445000,444500,445000,444500,2
|
|
20230601,095600,197250500,445000,445000,445000,445000,0
|
|
20230601,095500,197250500,445000,444500,445000,444500,3
|
|
20230601,095400,195916500,444500,444500,444500,444500,1
|
|
20230601,095300,195472000,444500,444000,444500,444000,3
|
|
20230601,095200,194139000,444500,444500,444500,444500,0
|
|
20230601,095100,194139000,444500,444000,444500,444000,17
|
|
20230601,095000,186584000,444000,444000,444000,444000,35
|
|
20230601,094900,171044000,443500,443500,443500,443500,1
|
|
20230601,094800,170600500,443500,443500,443500,443500,2
|
|
20230601,094700,169713500,444000,444000,444000,444000,1
|
|
20230601,094600,169269500,444000,444000,444000,444000,0
|
|
20230601,094500,169269500,444000,444000,444000,444000,3
|
|
20230601,094400,167937500,444500,444000,444500,444000,11
|
|
20230601,094300,163053000,444000,444000,444500,444000,16
|
|
20230601,094200,155948500,444000,444000,444000,444000,1
|
|
20230601,094100,155504500,444500,444500,444500,444500,0
|
|
20230601,094000,155504500,444500,444500,444500,444500,1
|
|
20230601,093900,155060000,444000,444000,444000,444000,1
|
|
20230601,093800,154616000,444000,444000,444000,444000,0
|
|
20230601,093700,154616000,444000,444500,444500,444000,11
|
|
20230601,093600,149730500,444500,445000,445000,444500,5
|
|
20230601,093500,147507000,444000,444500,444500,444000,3
|
|
20230601,093400,146174000,444500,444000,444500,444000,10
|
|
20230601,093300,141729500,444000,444000,444000,444000,15
|
|
20230601,093200,135069500,444000,443500,444000,443500,34
|
|
20230601,093100,119990000,443500,443500,443500,443000,5
|
|
20230601,093000,117773000,443500,443500,443500,443500,1
|
|
20230601,092900,117329500,443000,443000,443000,443000,1
|
|
20230601,092800,116886500,443000,443000,443000,443000,0
|
|
20230601,092700,116886500,443000,443000,443000,443000,1
|
|
20230601,092600,116443500,443000,443000,443000,443000,0
|
|
20230601,092500,116443500,443000,443000,443500,443000,17
|
|
20230601,092400,108905500,443500,443500,443500,443500,6
|
|
20230601,092300,106244500,443000,443500,443500,443000,8
|
|
20230601,092200,102697500,443500,443500,443500,443500,11
|
|
20230601,092100,97819000,443500,443000,443500,443000,5
|
|
20230601,092000,95603500,443000,443000,443000,443000,0
|
|
20230601,091900,95603500,443000,443000,443000,443000,3
|
|
20230601,091800,94274500,443000,443000,443000,443000,3
|
|
20230601,091700,92945500,443000,443500,444000,443000,20
|
|
20230601,091600,84075500,443500,444000,444000,443500,41
|
|
20230601,091500,65873500,444000,443500,444000,443500,4
|
|
20230601,091400,64099000,443500,444000,444000,443500,4
|
|
20230601,091300,62324500,444000,444500,444500,443500,50
|
|
20230601,091200,40115000,444500,444500,444500,444500,1
|
|
20230601,091100,39670500,444500,444500,444500,444500,0
|
|
20230601,091000,39670500,444500,445000,445000,444500,6
|
|
20230601,090900,37001500,445000,445000,445000,445000,3
|
|
20230601,090800,35666500,444500,445000,446500,444500,13
|
|
20230601,090700,29879500,445000,445000,445000,445000,0
|
|
20230601,090600,29879500,445000,446000,446500,445000,11
|
|
20230601,090500,24974000,447500,446000,448000,446000,13
|
|
20230601,090400,19167500,446000,445000,448000,445000,6
|
|
20230601,090300,16490500,448000,448000,448000,448000,2
|
|
20230601,090200,15594500,448000,448000,448000,448000,0
|
|
20230601,090100,15594500,448000,447500,448000,445000,6
|
|
20230601,090000,12910500,445000,444500,448000,444500,29
|