620 lines
34 KiB
CSV
620 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230605,191700,1351399500,456000,456000,456000,456000,677
|
|
20230605,191600,1351399500,456000,456000,456000,456000,0
|
|
20230605,191500,1351399500,456000,456000,456000,456000,0
|
|
20230605,191400,1351399500,456000,456000,456000,456000,0
|
|
20230605,191300,1351399500,456000,456000,456000,456000,0
|
|
20230605,191200,1351399500,456000,456000,456000,456000,0
|
|
20230605,191100,1351399500,456000,456000,456000,456000,0
|
|
20230605,191000,1351399500,456000,456000,456000,456000,0
|
|
20230605,190900,1351399500,456000,456000,456000,456000,0
|
|
20230605,190800,1351399500,456000,456000,456000,456000,0
|
|
20230605,190700,1351399500,456000,456000,456000,456000,0
|
|
20230605,190600,1351399500,456000,456000,456000,456000,0
|
|
20230605,190500,1351399500,456000,456000,456000,456000,0
|
|
20230605,190400,1351399500,456000,456000,456000,456000,0
|
|
20230605,190300,1351399500,456000,456000,456000,456000,0
|
|
20230605,190200,1351399500,456000,456000,456000,456000,0
|
|
20230605,190100,1351399500,456000,456000,456000,456000,0
|
|
20230605,190000,1351399500,456000,456000,456000,456000,0
|
|
20230605,185900,1351399500,456000,456000,456000,456000,0
|
|
20230605,185800,1351399500,456000,456000,456000,456000,0
|
|
20230605,185700,1351399500,456000,456000,456000,456000,0
|
|
20230605,185600,1351399500,456000,456000,456000,456000,0
|
|
20230605,185500,1351399500,456000,456000,456000,456000,0
|
|
20230605,185400,1351399500,456000,456000,456000,456000,0
|
|
20230605,185300,1351399500,456000,456000,456000,456000,0
|
|
20230605,185200,1351399500,456000,456000,456000,456000,0
|
|
20230605,185100,1351399500,456000,456000,456000,456000,0
|
|
20230605,185000,1351399500,456000,456000,456000,456000,0
|
|
20230605,184900,1351399500,456000,456000,456000,456000,0
|
|
20230605,184800,1351399500,456000,456000,456000,456000,0
|
|
20230605,184700,1351399500,456000,456000,456000,456000,677
|
|
20230605,184600,1351399500,456000,456000,456000,456000,0
|
|
20230605,184500,1351399500,456000,456000,456000,456000,0
|
|
20230605,184400,1351399500,456000,456000,456000,456000,0
|
|
20230605,184300,1351399500,456000,456000,456000,456000,0
|
|
20230605,184200,1351399500,456000,456000,456000,456000,0
|
|
20230605,184100,1351399500,456000,456000,456000,456000,0
|
|
20230605,184000,1351399500,456000,456000,456000,456000,0
|
|
20230605,183900,1351399500,456000,456000,456000,456000,0
|
|
20230605,183800,1351399500,456000,456000,456000,456000,0
|
|
20230605,183700,1351399500,456000,456000,456000,456000,0
|
|
20230605,183600,1351399500,456000,456000,456000,456000,0
|
|
20230605,183500,1351399500,456000,456000,456000,456000,0
|
|
20230605,183400,1351399500,456000,456000,456000,456000,0
|
|
20230605,183300,1351399500,456000,456000,456000,456000,0
|
|
20230605,183200,1351399500,456000,456000,456000,456000,0
|
|
20230605,183100,1351399500,456000,456000,456000,456000,0
|
|
20230605,183000,1351399500,456000,456000,456000,456000,0
|
|
20230605,182900,1351399500,456000,456000,456000,456000,0
|
|
20230605,182800,1351399500,456000,456000,456000,456000,0
|
|
20230605,182700,1351399500,456000,456000,456000,456000,0
|
|
20230605,182600,1351399500,456000,456000,456000,456000,0
|
|
20230605,182500,1351399500,456000,456000,456000,456000,0
|
|
20230605,182400,1351399500,456000,456000,456000,456000,0
|
|
20230605,182300,1351399500,456000,456000,456000,456000,0
|
|
20230605,182200,1351399500,456000,456000,456000,456000,0
|
|
20230605,182100,1351399500,456000,456000,456000,456000,0
|
|
20230605,182000,1351399500,456000,456000,456000,456000,0
|
|
20230605,181900,1351399500,456000,456000,456000,456000,0
|
|
20230605,181800,1351399500,456000,456000,456000,456000,0
|
|
20230605,181700,1351399500,456000,456000,456000,456000,677
|
|
20230605,181600,1351399500,456000,456000,456000,456000,0
|
|
20230605,181500,1351399500,456000,456000,456000,456000,0
|
|
20230605,181400,1351399500,456000,456000,456000,456000,0
|
|
20230605,181300,1351399500,456000,456000,456000,456000,0
|
|
20230605,181200,1351399500,456000,456000,456000,456000,0
|
|
20230605,181100,1351399500,456000,456000,456000,456000,0
|
|
20230605,181000,1351399500,456000,456000,456000,456000,0
|
|
20230605,180900,1351399500,456000,456000,456000,456000,0
|
|
20230605,180800,1351399500,456000,456000,456000,456000,0
|
|
20230605,180700,1351399500,456000,456000,456000,456000,0
|
|
20230605,180600,1351399500,456000,456000,456000,456000,0
|
|
20230605,180500,1351399500,456000,456000,456000,456000,0
|
|
20230605,180400,1351399500,456000,456000,456000,456000,0
|
|
20230605,180300,1351399500,456000,456000,456000,456000,0
|
|
20230605,180200,1351399500,456000,456000,456000,456000,0
|
|
20230605,180100,1351399500,456000,456000,456000,456000,0
|
|
20230605,180000,1351399500,456000,456000,456000,456000,0
|
|
20230605,175900,1351399500,456000,456000,456000,456000,0
|
|
20230605,175800,1351399500,456000,456000,456000,456000,0
|
|
20230605,175700,1351399500,456000,456000,456000,456000,0
|
|
20230605,175600,1351399500,456000,456000,456000,456000,0
|
|
20230605,175500,1351399500,456000,456000,456000,456000,0
|
|
20230605,175400,1351399500,456000,456000,456000,456000,0
|
|
20230605,175300,1351399500,456000,456000,456000,456000,0
|
|
20230605,175200,1351399500,456000,456000,456000,456000,0
|
|
20230605,175100,1351399500,456000,456000,456000,456000,0
|
|
20230605,175000,1351399500,456000,456000,456000,456000,0
|
|
20230605,174900,1351399500,456000,456000,456000,456000,0
|
|
20230605,174800,1351399500,456000,456000,456000,456000,0
|
|
20230605,174700,1351399500,456000,456000,456000,456000,677
|
|
20230605,174600,1351399500,456000,456000,456000,456000,0
|
|
20230605,174500,1351399500,456000,456000,456000,456000,0
|
|
20230605,174400,1351399500,456000,456000,456000,456000,0
|
|
20230605,174300,1351399500,456000,456000,456000,456000,0
|
|
20230605,174200,1351399500,456000,456000,456000,456000,0
|
|
20230605,174100,1351399500,456000,456000,456000,456000,0
|
|
20230605,174000,1351399500,456000,456000,456000,456000,0
|
|
20230605,173900,1351399500,456000,456000,456000,456000,0
|
|
20230605,173800,1351399500,456000,456000,456000,456000,0
|
|
20230605,173700,1351399500,456000,456000,456000,456000,0
|
|
20230605,173600,1351399500,456000,456000,456000,456000,0
|
|
20230605,173500,1351399500,456000,456000,456000,456000,0
|
|
20230605,173400,1351399500,456000,456000,456000,456000,0
|
|
20230605,173300,1351399500,456000,456000,456000,456000,0
|
|
20230605,173200,1351399500,456000,456000,456000,456000,0
|
|
20230605,173100,1351399500,456000,456000,456000,456000,0
|
|
20230605,173000,1351399500,456000,456000,456000,456000,0
|
|
20230605,172900,1351399500,456000,456000,456000,456000,0
|
|
20230605,172800,1351399500,456000,456000,456000,456000,0
|
|
20230605,172700,1351399500,456000,456000,456000,456000,0
|
|
20230605,172600,1351399500,456000,456000,456000,456000,0
|
|
20230605,172500,1351399500,456000,456000,456000,456000,0
|
|
20230605,172400,1351399500,456000,456000,456000,456000,0
|
|
20230605,172300,1351399500,456000,456000,456000,456000,0
|
|
20230605,172200,1351399500,456000,456000,456000,456000,0
|
|
20230605,172100,1351399500,456000,456000,456000,456000,0
|
|
20230605,172000,1351399500,456000,456000,456000,456000,0
|
|
20230605,171900,1351399500,456000,456000,456000,456000,0
|
|
20230605,171800,1351399500,456000,456000,456000,456000,0
|
|
20230605,171700,1351399500,456000,456000,456000,456000,677
|
|
20230605,171600,1351399500,456000,456000,456000,456000,0
|
|
20230605,171500,1351399500,456000,456000,456000,456000,0
|
|
20230605,171400,1351399500,456000,456000,456000,456000,0
|
|
20230605,171300,1351399500,456000,456000,456000,456000,0
|
|
20230605,171200,1351399500,456000,456000,456000,456000,0
|
|
20230605,171100,1351399500,456000,456000,456000,456000,0
|
|
20230605,171000,1351399500,456000,456000,456000,456000,0
|
|
20230605,170900,1351399500,456000,456000,456000,456000,0
|
|
20230605,170800,1351399500,456000,456000,456000,456000,0
|
|
20230605,170700,1351399500,456000,456000,456000,456000,0
|
|
20230605,170600,1351399500,456000,456000,456000,456000,0
|
|
20230605,170500,1351399500,456000,456000,456000,456000,0
|
|
20230605,170400,1351399500,456000,456000,456000,456000,0
|
|
20230605,170300,1351399500,456000,456000,456000,456000,0
|
|
20230605,170200,1351399500,456000,456000,456000,456000,0
|
|
20230605,170100,1351399500,456000,456000,456000,456000,0
|
|
20230605,170000,1351399500,456000,456000,456000,456000,0
|
|
20230605,165900,1351399500,456000,456000,456000,456000,0
|
|
20230605,165800,1351399500,456000,456000,456000,456000,0
|
|
20230605,165700,1351399500,456000,456000,456000,456000,0
|
|
20230605,165600,1351399500,456000,456000,456000,456000,0
|
|
20230605,165500,1351399500,456000,456000,456000,456000,0
|
|
20230605,165400,1351399500,456000,456000,456000,456000,0
|
|
20230605,165300,1351399500,456000,456000,456000,456000,0
|
|
20230605,165200,1351399500,456000,456000,456000,456000,0
|
|
20230605,165100,1351399500,456000,456000,456000,456000,0
|
|
20230605,165000,1351399500,456000,456000,456000,456000,0
|
|
20230605,164900,1351399500,456000,456000,456000,456000,0
|
|
20230605,164800,1351399500,456000,456000,456000,456000,0
|
|
20230605,164700,1351399500,456000,456000,456000,456000,677
|
|
20230605,164600,1351399500,456000,456000,456000,456000,0
|
|
20230605,164500,1351399500,456000,456000,456000,456000,0
|
|
20230605,164400,1351399500,456000,456000,456000,456000,0
|
|
20230605,164300,1351399500,456000,456000,456000,456000,0
|
|
20230605,164200,1351399500,456000,456000,456000,456000,0
|
|
20230605,164100,1351399500,456000,456000,456000,456000,0
|
|
20230605,164000,1351399500,456000,456000,456000,456000,0
|
|
20230605,163900,1351399500,456000,456000,456000,456000,0
|
|
20230605,163800,1351399500,456000,456000,456000,456000,0
|
|
20230605,163700,1351399500,456000,456000,456000,456000,0
|
|
20230605,163600,1351399500,456000,456000,456000,456000,0
|
|
20230605,163500,1351399500,456000,456000,456000,456000,0
|
|
20230605,163400,1351399500,456000,456000,456000,456000,0
|
|
20230605,163300,1351399500,456000,456000,456000,456000,0
|
|
20230605,163200,1351399500,456000,456000,456000,456000,0
|
|
20230605,163100,1351399500,456000,456000,456000,456000,0
|
|
20230605,163000,1351399500,456000,456000,456000,456000,0
|
|
20230605,162900,1351399500,456000,456000,456000,456000,0
|
|
20230605,162800,1351399500,456000,456000,456000,456000,0
|
|
20230605,162700,1351399500,456000,456000,456000,456000,0
|
|
20230605,162600,1351399500,456000,456000,456000,456000,0
|
|
20230605,162500,1351399500,456000,456000,456000,456000,0
|
|
20230605,162400,1351399500,456000,456000,456000,456000,0
|
|
20230605,162300,1351399500,456000,456000,456000,456000,0
|
|
20230605,162200,1351399500,456000,456000,456000,456000,0
|
|
20230605,162100,1351399500,456000,456000,456000,456000,0
|
|
20230605,162000,1351399500,456000,456000,456000,456000,0
|
|
20230605,161900,1351399500,456000,456000,456000,456000,0
|
|
20230605,161800,1351399500,456000,456000,456000,456000,0
|
|
20230605,161700,1351399500,456000,456000,456000,456000,677
|
|
20230605,161600,1351399500,456000,456000,456000,456000,0
|
|
20230605,161500,1351399500,456000,456000,456000,456000,0
|
|
20230605,161400,1351399500,456000,456000,456000,456000,0
|
|
20230605,161300,1351399500,456000,456000,456000,456000,0
|
|
20230605,161200,1351399500,456000,456000,456000,456000,0
|
|
20230605,161100,1351399500,456000,456000,456000,456000,0
|
|
20230605,161000,1351399500,456000,456000,456000,456000,0
|
|
20230605,160900,1351399500,456000,456000,456000,456000,0
|
|
20230605,160800,1351399500,456000,456000,456000,456000,0
|
|
20230605,160700,1351399500,456000,456000,456000,456000,0
|
|
20230605,160600,1351399500,456000,456000,456000,456000,0
|
|
20230605,160500,1351399500,456000,456000,456000,456000,0
|
|
20230605,160400,1351399500,456000,456000,456000,456000,0
|
|
20230605,160300,1351399500,456000,456000,456000,456000,0
|
|
20230605,160200,1351399500,456000,456000,456000,456000,0
|
|
20230605,160100,1351399500,456000,456000,456000,456000,0
|
|
20230605,160000,1351399500,456000,456000,456000,456000,0
|
|
20230605,155900,1351399500,456000,456000,456000,456000,0
|
|
20230605,155800,1351399500,456000,456000,456000,456000,0
|
|
20230605,155700,1351399500,456000,456000,456000,456000,0
|
|
20230605,155600,1351399500,456000,456000,456000,456000,0
|
|
20230605,155500,1351399500,456000,456000,456000,456000,0
|
|
20230605,155400,1351399500,456000,456000,456000,456000,0
|
|
20230605,155300,1351399500,456000,456000,456000,456000,0
|
|
20230605,155200,1351399500,456000,456000,456000,456000,0
|
|
20230605,155100,1351399500,456000,456000,456000,456000,0
|
|
20230605,155000,1351399500,456000,456000,456000,456000,0
|
|
20230605,154900,1351399500,456000,456000,456000,456000,0
|
|
20230605,154800,1351399500,456000,456000,456000,456000,0
|
|
20230605,154700,1351399500,456000,456000,456000,456000,677
|
|
20230605,154600,1351399500,456000,456000,456000,456000,0
|
|
20230605,154500,1351399500,456000,456000,456000,456000,0
|
|
20230605,154400,1351399500,456000,456000,456000,456000,0
|
|
20230605,154300,1351399500,456000,456000,456000,456000,0
|
|
20230605,154200,1351399500,456000,456000,456000,456000,0
|
|
20230605,154100,1351399500,456000,456000,456000,456000,0
|
|
20230605,154000,1351399500,456000,456000,456000,456000,0
|
|
20230605,153900,1351399500,456000,456000,456000,456000,0
|
|
20230605,153800,1351399500,456000,456000,456000,456000,0
|
|
20230605,153700,1351399500,456000,456000,456000,456000,0
|
|
20230605,153600,1351399500,456000,456000,456000,456000,0
|
|
20230605,153500,1351399500,456000,456000,456000,456000,0
|
|
20230605,153400,1351399500,456000,456000,456000,456000,0
|
|
20230605,153300,1351399500,456000,456000,456000,456000,0
|
|
20230605,153200,1351399500,456000,456000,456000,456000,0
|
|
20230605,153100,1351399500,456000,456000,456000,456000,0
|
|
20230605,153000,1351399500,456000,456000,456000,456000,677
|
|
20230605,152900,1042687500,455000,455000,455000,455000,0
|
|
20230605,152800,1042687500,455000,455000,455000,455000,0
|
|
20230605,152700,1042687500,455000,455000,455000,455000,0
|
|
20230605,152600,1042687500,455000,455000,455000,455000,0
|
|
20230605,152500,1042687500,455000,455000,455000,455000,0
|
|
20230605,152400,1042687500,455000,455000,455000,455000,0
|
|
20230605,152300,1042687500,455000,455000,455000,455000,0
|
|
20230605,152200,1042687500,455000,455000,455000,455000,0
|
|
20230605,152100,1042687500,455000,455000,455000,455000,0
|
|
20230605,152000,1042687500,455000,455000,455000,455000,0
|
|
20230605,151900,1042687500,455000,455000,455000,455000,7
|
|
20230605,151800,1039502500,455000,454500,455000,454500,5
|
|
20230605,151700,1037228000,455000,454000,455000,454000,16
|
|
20230605,151600,1029955500,454500,454000,454500,454000,4
|
|
20230605,151500,1028138000,454500,454500,454500,454500,18
|
|
20230605,151400,1019957000,454000,454000,454000,454000,0
|
|
20230605,151300,1019957000,454000,454000,454000,454000,1
|
|
20230605,151200,1019503000,454000,454000,454000,454000,0
|
|
20230605,151100,1019503000,454000,454000,454000,454000,0
|
|
20230605,151000,1019503000,454000,454000,454000,454000,1
|
|
20230605,150900,1019049000,454500,454000,454500,454000,4
|
|
20230605,150800,1017231500,454500,454500,454500,454500,1
|
|
20230605,150700,1016777000,454500,453500,454500,453500,28
|
|
20230605,150600,1004072000,453500,453500,453500,453500,1
|
|
20230605,150500,1003618500,453000,453000,453000,453000,1
|
|
20230605,150400,1003165500,453500,453500,453500,453500,0
|
|
20230605,150300,1003165500,453500,453500,453500,453500,1
|
|
20230605,150200,1002712000,453500,453500,453500,453500,1
|
|
20230605,150100,1002258500,453000,453000,453000,453000,1
|
|
20230605,150000,1001805500,453000,453000,453500,453000,7
|
|
20230605,145900,998633500,454000,453000,454000,453000,3
|
|
20230605,145800,997273000,454000,453500,454000,453000,5
|
|
20230605,145700,995006500,453500,453500,453500,453500,0
|
|
20230605,145600,995006500,453500,453500,453500,453500,0
|
|
20230605,145500,995006500,453500,453000,453500,453000,2
|
|
20230605,145400,994100000,453000,453000,453000,453000,0
|
|
20230605,145300,994100000,453000,453000,453000,453000,1
|
|
20230605,145200,993647000,453500,453500,453500,453500,6
|
|
20230605,145100,990926000,453500,453500,453500,453500,0
|
|
20230605,145000,990926000,453500,453000,453500,453000,17
|
|
20230605,144900,983223500,453000,454500,455000,453000,42
|
|
20230605,144800,964143500,454500,454500,454500,454500,0
|
|
20230605,144700,964143500,454500,454500,454500,454500,0
|
|
20230605,144600,964143500,454500,454500,454500,454500,1
|
|
20230605,144500,963689000,454500,454500,454500,454500,1
|
|
20230605,144400,963234500,455000,454500,455000,454500,4
|
|
20230605,144300,961415500,454500,454500,455000,454500,5
|
|
20230605,144200,959142500,454500,454500,455000,454500,72
|
|
20230605,144100,926417500,454500,454500,455000,454500,4
|
|
20230605,144000,924599000,454500,454500,454500,454500,1
|
|
20230605,143900,924144500,454500,454500,454500,454500,0
|
|
20230605,143800,924144500,454500,454500,454500,454500,0
|
|
20230605,143700,924144500,454500,455000,455000,454500,3
|
|
20230605,143600,922780500,455000,454500,455000,454500,2
|
|
20230605,143500,921871000,454500,454500,454500,454500,0
|
|
20230605,143400,921871000,454500,454500,454500,454500,0
|
|
20230605,143300,921871000,454500,454500,454500,454500,0
|
|
20230605,143200,921871000,454500,454500,454500,454500,2
|
|
20230605,143100,920962000,455000,454500,455000,454500,4
|
|
20230605,143000,919143500,455000,455000,455000,455000,0
|
|
20230605,142900,919143500,455000,455000,455000,455000,1
|
|
20230605,142800,918688500,454500,454500,454500,454500,1
|
|
20230605,142700,918234000,455000,455000,455000,455000,0
|
|
20230605,142600,918234000,455000,455000,455000,455000,2
|
|
20230605,142500,917324000,455000,455000,455000,455000,0
|
|
20230605,142400,917324000,455000,454500,455000,454500,2
|
|
20230605,142300,916414500,455000,455000,455000,455000,0
|
|
20230605,142200,916414500,455000,455000,455000,455000,1
|
|
20230605,142100,915959500,454500,454500,454500,454500,0
|
|
20230605,142000,915959500,454500,454500,454500,454500,1
|
|
20230605,141900,915505000,455000,454500,455000,454500,2
|
|
20230605,141800,914595500,454500,454500,454500,454500,0
|
|
20230605,141700,914595500,454500,454500,454500,454500,1
|
|
20230605,141600,914141000,454500,454500,454500,454500,2
|
|
20230605,141500,913232000,455000,455000,455000,455000,0
|
|
20230605,141400,913232000,455000,455000,455000,455000,5
|
|
20230605,141300,910957000,455000,454500,455000,454500,3
|
|
20230605,141200,909592500,455000,454500,455000,454500,19
|
|
20230605,141100,900955500,455000,455000,455000,455000,0
|
|
20230605,141000,900955500,455000,455000,455000,455000,0
|
|
20230605,140900,900955500,455000,455000,455000,455000,0
|
|
20230605,140800,900955500,455000,454000,455000,453500,13
|
|
20230605,140700,895047500,454000,454000,454000,454000,3
|
|
20230605,140600,893685500,453500,453500,453500,453500,0
|
|
20230605,140500,893685500,453500,453500,453500,453500,0
|
|
20230605,140400,893685500,453500,453500,453500,453500,0
|
|
20230605,140300,893685500,453500,453500,453500,453500,1
|
|
20230605,140200,893232000,455000,455000,455000,455000,0
|
|
20230605,140100,893232000,455000,453500,455000,453500,3
|
|
20230605,140000,891869000,454500,454500,454500,454500,1
|
|
20230605,135900,891414500,454500,454500,454500,454500,1
|
|
20230605,135800,890960000,455000,455000,455000,455000,0
|
|
20230605,135700,890960000,455000,455000,455000,455000,0
|
|
20230605,135600,890960000,455000,455000,455000,455000,0
|
|
20230605,135500,890960000,455000,455000,455000,455000,1
|
|
20230605,135400,890505000,455000,455000,455000,455000,0
|
|
20230605,135300,890505000,455000,454000,455000,454000,16
|
|
20230605,135200,883232000,454000,454000,454000,454000,7
|
|
20230605,135100,880054000,453500,453500,453500,453500,1
|
|
20230605,135000,879600500,454000,454000,454000,454000,0
|
|
20230605,134900,879600500,454000,454000,454000,454000,0
|
|
20230605,134800,879600500,454000,453000,454000,453000,30
|
|
20230605,134700,865994000,453500,453000,453500,453000,3
|
|
20230605,134600,864634000,453500,453500,453500,453500,0
|
|
20230605,134500,864634000,453500,453500,453500,453500,8
|
|
20230605,134400,861006000,453500,453500,453500,453500,0
|
|
20230605,134300,861006000,453500,453500,453500,453500,1
|
|
20230605,134200,860552500,453500,454500,454500,453500,23
|
|
20230605,134100,850102000,454500,454500,454500,454500,0
|
|
20230605,134000,850102000,454500,454500,454500,454500,0
|
|
20230605,133900,850102000,454500,454500,454500,454500,2
|
|
20230605,133800,849193000,454500,454500,454500,454500,10
|
|
20230605,133700,844648000,454500,454500,454500,454500,0
|
|
20230605,133600,844648000,454500,454500,454500,454500,0
|
|
20230605,133500,844648000,454500,454500,454500,454500,1
|
|
20230605,133400,844193500,455000,455000,455000,455000,0
|
|
20230605,133300,844193500,455000,455000,455000,455000,1
|
|
20230605,133200,843738500,455000,455000,455000,455000,0
|
|
20230605,133100,843738500,455000,455000,455000,455000,2
|
|
20230605,133000,842828500,455000,455000,455000,455000,4
|
|
20230605,132900,841008500,453500,455500,455500,453500,11
|
|
20230605,132800,836000000,453500,453500,453500,453500,2
|
|
20230605,132700,835093000,454500,455500,455500,454500,13
|
|
20230605,132600,829173500,455500,456000,456000,455500,3
|
|
20230605,132500,827806000,456000,456000,456000,456000,3
|
|
20230605,132400,826438000,456000,456000,456000,455500,4
|
|
20230605,132300,824614500,456000,455500,456000,455500,2
|
|
20230605,132200,823703000,455500,455500,456000,455500,15
|
|
20230605,132100,816869500,455500,455500,455500,455500,2
|
|
20230605,132000,815958500,455500,455500,455500,455500,3
|
|
20230605,131900,814592000,455500,455000,455500,455000,6
|
|
20230605,131800,811859500,454500,454500,454500,454500,1
|
|
20230605,131700,811405000,455000,455000,455000,455000,1
|
|
20230605,131600,810950000,455000,455000,455000,455000,10
|
|
20230605,131500,806400000,455000,455000,455000,455000,12
|
|
20230605,131400,800940000,455500,455500,455500,455000,18
|
|
20230605,131300,792743000,455500,455500,455500,455500,2
|
|
20230605,131200,791832000,455500,455000,455500,455000,3
|
|
20230605,131100,790466000,455000,455000,455500,455000,12
|
|
20230605,131000,785002500,455000,455500,455500,455000,4
|
|
20230605,130900,783181500,455000,455500,455500,455000,3
|
|
20230605,130800,781815500,455000,455000,455000,455000,1
|
|
20230605,130700,781360500,455000,455000,455000,455000,5
|
|
20230605,130600,779085500,455000,455000,455500,455000,14
|
|
20230605,130500,772714500,455000,455500,456000,455000,19
|
|
20230605,130400,764060500,455000,456000,456000,455000,14
|
|
20230605,130300,757677500,455500,455500,455500,455500,6
|
|
20230605,130200,754944500,455500,455000,455500,455000,8
|
|
20230605,130100,751301000,455000,455500,455500,455000,11
|
|
20230605,130000,746291500,455500,455500,455500,455500,11
|
|
20230605,125900,741281000,455500,455000,455500,455000,4
|
|
20230605,125800,739460500,455500,455000,455500,455000,14
|
|
20230605,125700,733090000,455000,455000,455000,455000,2
|
|
20230605,125600,732180000,455000,454500,455000,454500,5
|
|
20230605,125500,729906000,454500,454500,455000,454500,12
|
|
20230605,125400,724448000,455000,455000,455000,454500,8
|
|
20230605,125300,720809000,455000,454500,455000,454500,20
|
|
20230605,125200,711718000,454500,454500,454500,454500,8
|
|
20230605,125100,708082000,454500,454500,454500,454500,2
|
|
20230605,125000,707173000,454500,454500,454500,454500,2
|
|
20230605,124900,706264000,454500,454000,454500,454000,63
|
|
20230605,124800,677661000,454000,454000,454000,454000,2
|
|
20230605,124700,676753000,454000,454000,454000,454000,2
|
|
20230605,124600,675845000,453500,454000,454000,453500,15
|
|
20230605,124500,669041000,453500,453500,454000,453500,23
|
|
20230605,124400,658600000,454000,454000,454000,454000,2
|
|
20230605,124300,657692000,454000,454000,454000,454000,2
|
|
20230605,124200,656784000,454000,454000,454000,454000,13
|
|
20230605,124100,650882000,454000,454000,454000,454000,17
|
|
20230605,124000,643164000,454000,454000,454000,454000,4
|
|
20230605,123900,641348000,454000,454000,454000,454000,1
|
|
20230605,123800,640894000,454000,454000,454000,454000,5
|
|
20230605,123700,638624000,453500,454000,454500,453500,38
|
|
20230605,123600,621361000,454000,452500,454000,452500,341
|
|
20230605,123500,466891500,452500,452500,452500,452000,5
|
|
20230605,123400,464629500,452500,452500,452500,452500,0
|
|
20230605,123300,464629500,452500,452500,452500,452500,1
|
|
20230605,123200,464177000,452500,452500,452500,452500,0
|
|
20230605,123100,464177000,452500,452500,452500,452500,0
|
|
20230605,123000,464177000,452500,452500,452500,452500,1
|
|
20230605,122900,463724500,452000,452000,452000,452000,0
|
|
20230605,122800,463724500,452000,452000,452000,452000,0
|
|
20230605,122700,463724500,452000,452000,452000,452000,0
|
|
20230605,122600,463724500,452000,452500,452500,452000,7
|
|
20230605,122500,460557500,452500,452500,452500,452500,0
|
|
20230605,122400,460557500,452500,452500,452500,452500,0
|
|
20230605,122300,460557500,452500,452500,452500,452500,1
|
|
20230605,122200,460105000,452500,452500,452500,452500,0
|
|
20230605,122100,460105000,452500,452500,452500,452500,0
|
|
20230605,122000,460105000,452500,452500,452500,452500,0
|
|
20230605,121900,460105000,452500,452500,452500,452500,0
|
|
20230605,121800,460105000,452500,452500,452500,452500,0
|
|
20230605,121700,460105000,452500,452500,452500,452500,0
|
|
20230605,121600,460105000,452500,452000,452500,452000,4
|
|
20230605,121500,458296000,452500,452500,452500,452500,7
|
|
20230605,121400,455128500,452000,452000,452000,452000,0
|
|
20230605,121300,455128500,452000,452000,452000,452000,0
|
|
20230605,121200,455128500,452000,452000,452000,452000,0
|
|
20230605,121100,455128500,452000,452000,452000,452000,1
|
|
20230605,121000,454676500,452500,452500,452500,452500,1
|
|
20230605,120900,454224000,452500,452500,452500,452500,0
|
|
20230605,120800,454224000,452500,452500,452500,452500,6
|
|
20230605,120700,451509000,452000,452000,452000,452000,0
|
|
20230605,120600,451509000,452000,452000,452000,452000,0
|
|
20230605,120500,451509000,452000,452000,452000,452000,0
|
|
20230605,120400,451509000,452000,452000,452000,452000,1
|
|
20230605,120300,451057000,452000,452000,452000,452000,12
|
|
20230605,120200,445633000,452000,452000,452000,452000,1
|
|
20230605,120100,445181000,452000,452500,452500,452000,11
|
|
20230605,120000,440205500,452000,452000,452000,452000,0
|
|
20230605,115900,440205500,452000,452000,452000,452000,1
|
|
20230605,115800,439753500,452000,452500,452500,452000,15
|
|
20230605,115700,432972000,452000,452000,452000,452000,0
|
|
20230605,115600,432972000,452000,452000,452000,452000,2
|
|
20230605,115500,432068000,452000,452000,452000,452000,11
|
|
20230605,115400,427096000,452000,452500,452500,452000,10
|
|
20230605,115300,422571500,452000,452000,452000,452000,0
|
|
20230605,115200,422571500,452000,452000,452000,452000,0
|
|
20230605,115100,422571500,452000,452000,452000,452000,0
|
|
20230605,115000,422571500,452000,452000,452000,452000,3
|
|
20230605,114900,421215500,452000,452000,452000,452000,0
|
|
20230605,114800,421215500,452000,452000,452000,452000,0
|
|
20230605,114700,421215500,452000,452000,452000,452000,0
|
|
20230605,114600,421215500,452000,452000,452000,452000,0
|
|
20230605,114500,421215500,452000,452000,452000,452000,0
|
|
20230605,114400,421215500,452000,452000,452000,452000,0
|
|
20230605,114300,421215500,452000,452000,452000,452000,0
|
|
20230605,114200,421215500,452000,452000,452000,452000,0
|
|
20230605,114100,421215500,452000,452000,452000,452000,0
|
|
20230605,114000,421215500,452000,452000,452000,452000,1
|
|
20230605,113900,420763500,452000,452000,452000,452000,0
|
|
20230605,113800,420763500,452000,452000,452000,452000,0
|
|
20230605,113700,420763500,452000,452000,452000,452000,0
|
|
20230605,113600,420763500,452000,452000,452000,452000,0
|
|
20230605,113500,420763500,452000,452000,452000,452000,0
|
|
20230605,113400,420763500,452000,452000,452000,452000,0
|
|
20230605,113300,420763500,452000,452000,452000,452000,0
|
|
20230605,113200,420763500,452000,452000,452000,452000,0
|
|
20230605,113100,420763500,452000,452000,452000,452000,1
|
|
20230605,113000,420311500,452000,452000,452000,452000,1
|
|
20230605,112900,419859500,452500,452500,452500,452500,0
|
|
20230605,112800,419859500,452500,452500,452500,452500,2
|
|
20230605,112700,418954500,452500,452500,452500,452500,0
|
|
20230605,112600,418954500,452500,452500,452500,452500,1
|
|
20230605,112500,418502000,452500,452500,452500,452500,1
|
|
20230605,112400,418049500,452500,452500,452500,452500,0
|
|
20230605,112300,418049500,452500,452500,452500,452500,0
|
|
20230605,112200,418049500,452500,452500,452500,452500,0
|
|
20230605,112100,418049500,452500,452500,452500,452500,0
|
|
20230605,112000,418049500,452500,452500,452500,452500,0
|
|
20230605,111900,418049500,452500,452500,452500,452500,1
|
|
20230605,111800,417597000,452500,452500,452500,452500,0
|
|
20230605,111700,417597000,452500,452500,452500,452500,0
|
|
20230605,111600,417597000,452500,452500,452500,452500,1
|
|
20230605,111500,417144500,452000,452000,452000,452000,0
|
|
20230605,111400,417144500,452000,452500,452500,452000,8
|
|
20230605,111300,413525000,452500,452500,452500,452500,0
|
|
20230605,111200,413525000,452500,452500,452500,452500,1
|
|
20230605,111100,413072500,452500,452500,452500,452500,0
|
|
20230605,111000,413072500,452500,452500,452500,452500,1
|
|
20230605,110900,412620000,452000,452000,452000,452000,0
|
|
20230605,110800,412620000,452000,452000,452000,452000,0
|
|
20230605,110700,412620000,452000,452000,452000,452000,0
|
|
20230605,110600,412620000,452000,452000,452000,452000,2
|
|
20230605,110500,411716000,452500,452500,452500,452500,0
|
|
20230605,110400,411716000,452500,452500,452500,452500,6
|
|
20230605,110300,409001000,452500,452500,452500,452500,11
|
|
20230605,110200,404023500,452500,452500,452500,452500,0
|
|
20230605,110100,404023500,452500,452000,452500,451500,5
|
|
20230605,110000,401763500,452500,452500,452500,452500,0
|
|
20230605,105900,401763500,452500,452500,452500,452500,0
|
|
20230605,105800,401763500,452500,452500,452500,452500,0
|
|
20230605,105700,401763500,452500,452500,452500,452500,0
|
|
20230605,105600,401763500,452500,451000,452500,451000,8
|
|
20230605,105500,398146500,452000,452000,452000,452000,3
|
|
20230605,105400,396790500,452000,452000,452000,452000,0
|
|
20230605,105300,396790500,452000,452000,452000,452000,5
|
|
20230605,105200,394530500,452000,452000,452000,452000,1
|
|
20230605,105100,394078500,452000,451500,452000,451500,10
|
|
20230605,105000,389560500,452000,452000,452000,452000,0
|
|
20230605,104900,389560500,452000,452000,452000,451000,7
|
|
20230605,104800,386397500,451000,451000,451000,451000,0
|
|
20230605,104700,386397500,451000,451000,451000,451000,5
|
|
20230605,104600,384142500,451000,451000,451000,451000,26
|
|
20230605,104500,372416500,450500,452000,452000,450500,2
|
|
20230605,104400,371514000,452000,452500,452500,450000,261
|
|
20230605,104300,253648500,452000,452000,452000,452000,0
|
|
20230605,104200,253648500,452000,452000,452000,452000,6
|
|
20230605,104100,250936500,452500,452500,452500,452500,0
|
|
20230605,104000,250936500,452500,452500,452500,452500,2
|
|
20230605,103900,250031500,452500,452500,452500,452500,0
|
|
20230605,103800,250031500,452500,452500,452500,452500,0
|
|
20230605,103700,250031500,452500,452500,452500,452500,0
|
|
20230605,103600,250031500,452500,452500,452500,452500,0
|
|
20230605,103500,250031500,452500,452500,452500,452500,0
|
|
20230605,103400,250031500,452500,452500,452500,452500,0
|
|
20230605,103300,250031500,452500,452500,452500,452500,5
|
|
20230605,103200,247769000,452500,452000,452500,452000,17
|
|
20230605,103100,240083500,452500,452500,452500,452500,0
|
|
20230605,103000,240083500,452500,452500,452500,452500,1
|
|
20230605,102900,239631000,452500,452500,452500,452500,0
|
|
20230605,102800,239631000,452500,452500,452500,452500,0
|
|
20230605,102700,239631000,452500,452500,452500,452500,0
|
|
20230605,102600,239631000,452500,452500,452500,452500,1
|
|
20230605,102500,239178500,452500,452500,452500,452500,0
|
|
20230605,102400,239178500,452500,452500,452500,452500,0
|
|
20230605,102300,239178500,452500,452500,452500,452500,0
|
|
20230605,102200,239178500,452500,452500,452500,452500,0
|
|
20230605,102100,239178500,452500,452500,452500,452500,0
|
|
20230605,102000,239178500,452500,452500,452500,452500,0
|
|
20230605,101900,239178500,452500,452500,452500,452500,0
|
|
20230605,101800,239178500,452500,452500,452500,452500,1
|
|
20230605,101700,238726000,452500,452500,452500,452500,0
|
|
20230605,101600,238726000,452500,452000,452500,452000,5
|
|
20230605,101500,236464000,452000,452000,452000,452000,2
|
|
20230605,101400,235560000,452000,452000,452000,452000,1
|
|
20230605,101300,235108000,452500,452500,452500,452500,4
|
|
20230605,101200,233298000,452000,452000,452000,452000,4
|
|
20230605,101100,231490000,452000,452000,452000,452000,0
|
|
20230605,101000,231490000,452000,452500,452500,452000,3
|
|
20230605,100900,230133000,452500,452500,452500,452500,0
|
|
20230605,100800,230133000,452500,452500,452500,452500,1
|
|
20230605,100700,229680500,452000,452000,452000,452000,0
|
|
20230605,100600,229680500,452000,452000,452000,452000,0
|
|
20230605,100500,229680500,452000,452000,452000,452000,0
|
|
20230605,100400,229680500,452000,452000,452000,452000,0
|
|
20230605,100300,229680500,452000,452000,452000,452000,0
|
|
20230605,100200,229680500,452000,452000,452000,452000,3
|
|
20230605,100100,228324500,452500,452500,452500,452500,1
|
|
20230605,100000,227872000,452500,452500,452500,452500,4
|
|
20230605,095900,226062000,452500,452500,452500,452500,0
|
|
20230605,095800,226062000,452500,452500,452500,452500,0
|
|
20230605,095700,226062000,452500,452500,452500,452500,2
|
|
20230605,095600,225157000,452500,452500,452500,452500,0
|
|
20230605,095500,225157000,452500,452500,452500,452500,23
|
|
20230605,095400,214749500,452500,452500,452500,452500,0
|
|
20230605,095300,214749500,452500,452500,452500,452500,2
|
|
20230605,095200,213844500,452500,452500,452500,452500,0
|
|
20230605,095100,213844500,452500,452500,452500,452500,0
|
|
20230605,095000,213844500,452500,452500,452500,452500,1
|
|
20230605,094900,213392000,452000,452000,452000,452000,1
|
|
20230605,094800,212940000,452500,452500,452500,452500,0
|
|
20230605,094700,212940000,452500,452500,452500,452500,1
|
|
20230605,094600,212487500,452000,452000,452000,452000,2
|
|
20230605,094500,211583500,452000,452000,452000,452000,0
|
|
20230605,094400,211583500,452000,452000,452000,452000,1
|
|
20230605,094300,211131500,452000,452000,452000,452000,2
|
|
20230605,094200,210227500,452000,452000,452000,452000,3
|
|
20230605,094100,208871500,452000,452000,452000,452000,3
|
|
20230605,094000,207515500,452000,452000,452000,452000,0
|
|
20230605,093900,207515500,452000,452000,452000,452000,0
|
|
20230605,093800,207515500,452000,452000,452000,452000,5
|
|
20230605,093700,205255500,452000,452000,452000,452000,5
|
|
20230605,093600,202995500,452000,452000,452000,452000,0
|
|
20230605,093500,202995500,452000,452000,452000,452000,11
|
|
20230605,093400,198023500,452000,452000,452000,452000,0
|
|
20230605,093300,198023500,452000,452000,452000,452000,0
|
|
20230605,093200,198023500,452000,452000,452000,452000,2
|
|
20230605,093100,197119500,452000,451500,452000,451500,2
|
|
20230605,093000,196216000,452000,452000,452000,452000,6
|
|
20230605,092900,193504000,451500,451500,451500,451500,1
|
|
20230605,092800,193052500,452000,451500,452000,451500,8
|
|
20230605,092700,189439500,452000,452000,452000,452000,8
|
|
20230605,092600,185823500,452000,452000,452000,452000,0
|
|
20230605,092500,185823500,452000,452000,452000,452000,17
|
|
20230605,092400,178139500,452500,452500,452500,452500,2
|
|
20230605,092300,177234500,452500,452500,452500,452500,3
|
|
20230605,092200,175877000,452000,452000,452000,452000,0
|
|
20230605,092100,175877000,452000,452000,452000,452000,1
|
|
20230605,092000,175425000,452000,452000,452000,452000,1
|
|
20230605,091900,174973000,452000,452000,452000,452000,0
|
|
20230605,091800,174973000,452000,452000,452000,452000,0
|
|
20230605,091700,174973000,452000,452000,452000,452000,14
|
|
20230605,091600,168645000,452500,452500,452500,452500,1
|
|
20230605,091500,168192500,452500,452500,452500,452500,1
|
|
20230605,091400,167740000,452500,452500,452500,452500,0
|
|
20230605,091300,167740000,452500,452500,453000,452500,13
|
|
20230605,091200,161856500,453000,452500,453000,452500,120
|
|
20230605,091100,107549500,452000,452000,452000,452000,0
|
|
20230605,091000,107549500,452000,452500,452500,452000,6
|
|
20230605,090900,104835000,452000,452000,452000,452000,2
|
|
20230605,090800,103931000,452000,452000,452000,452000,9
|
|
20230605,090700,99863000,452500,452500,452500,452500,1
|
|
20230605,090600,99410500,452500,452000,452500,452000,6
|
|
20230605,090500,96698000,452000,452000,452000,452000,2
|
|
20230605,090400,95794000,452000,452000,452500,452000,7
|
|
20230605,090300,92629500,452500,451000,452500,450000,29
|
|
20230605,090200,79548500,450000,452000,452500,450000,157
|
|
20230605,090100,8592500,452000,452000,452500,452000,9
|
|
20230605,090000,4521500,452500,452000,452500,452000,10
|