667 lines
37 KiB
CSV
667 lines
37 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230607,200400,1464991000,459000,459000,459000,459000,333
|
|
20230607,200300,1464991000,459000,459000,459000,459000,0
|
|
20230607,200200,1464991000,459000,459000,459000,459000,0
|
|
20230607,200100,1464991000,459000,459000,459000,459000,0
|
|
20230607,200000,1464991000,459000,459000,459000,459000,0
|
|
20230607,195900,1464991000,459000,459000,459000,459000,0
|
|
20230607,195800,1464991000,459000,459000,459000,459000,0
|
|
20230607,195700,1464991000,459000,459000,459000,459000,0
|
|
20230607,195600,1464991000,459000,459000,459000,459000,0
|
|
20230607,195500,1464991000,459000,459000,459000,459000,0
|
|
20230607,195400,1464991000,459000,459000,459000,459000,0
|
|
20230607,195300,1464991000,459000,459000,459000,459000,0
|
|
20230607,195200,1464991000,459000,459000,459000,459000,0
|
|
20230607,195100,1464991000,459000,459000,459000,459000,0
|
|
20230607,195000,1464991000,459000,459000,459000,459000,0
|
|
20230607,194900,1464991000,459000,459000,459000,459000,0
|
|
20230607,194800,1464991000,459000,459000,459000,459000,0
|
|
20230607,194700,1464991000,459000,459000,459000,459000,0
|
|
20230607,194600,1464991000,459000,459000,459000,459000,0
|
|
20230607,194500,1464991000,459000,459000,459000,459000,0
|
|
20230607,194400,1464991000,459000,459000,459000,459000,0
|
|
20230607,194300,1464991000,459000,459000,459000,459000,0
|
|
20230607,194200,1464991000,459000,459000,459000,459000,0
|
|
20230607,194100,1464991000,459000,459000,459000,459000,0
|
|
20230607,194000,1464991000,459000,459000,459000,459000,0
|
|
20230607,193900,1464991000,459000,459000,459000,459000,0
|
|
20230607,193800,1464991000,459000,459000,459000,459000,0
|
|
20230607,193700,1464991000,459000,459000,459000,459000,0
|
|
20230607,193600,1464991000,459000,459000,459000,459000,0
|
|
20230607,193500,1464991000,459000,459000,459000,459000,0
|
|
20230607,193400,1464991000,459000,459000,459000,459000,333
|
|
20230607,193300,1464991000,459000,459000,459000,459000,0
|
|
20230607,193200,1464991000,459000,459000,459000,459000,0
|
|
20230607,193100,1464991000,459000,459000,459000,459000,0
|
|
20230607,193000,1464991000,459000,459000,459000,459000,0
|
|
20230607,192900,1464991000,459000,459000,459000,459000,0
|
|
20230607,192800,1464991000,459000,459000,459000,459000,0
|
|
20230607,192700,1464991000,459000,459000,459000,459000,0
|
|
20230607,192600,1464991000,459000,459000,459000,459000,0
|
|
20230607,192500,1464991000,459000,459000,459000,459000,0
|
|
20230607,192400,1464991000,459000,459000,459000,459000,0
|
|
20230607,192300,1464991000,459000,459000,459000,459000,0
|
|
20230607,192200,1464991000,459000,459000,459000,459000,0
|
|
20230607,192100,1464991000,459000,459000,459000,459000,0
|
|
20230607,192000,1464991000,459000,459000,459000,459000,0
|
|
20230607,191900,1464991000,459000,459000,459000,459000,0
|
|
20230607,191800,1464991000,459000,459000,459000,459000,0
|
|
20230607,191700,1464991000,459000,459000,459000,459000,0
|
|
20230607,191600,1464991000,459000,459000,459000,459000,0
|
|
20230607,191500,1464991000,459000,459000,459000,459000,0
|
|
20230607,191400,1464991000,459000,459000,459000,459000,0
|
|
20230607,191300,1464991000,459000,459000,459000,459000,0
|
|
20230607,191200,1464991000,459000,459000,459000,459000,0
|
|
20230607,191100,1464991000,459000,459000,459000,459000,0
|
|
20230607,191000,1464991000,459000,459000,459000,459000,0
|
|
20230607,190900,1464991000,459000,459000,459000,459000,0
|
|
20230607,190800,1464991000,459000,459000,459000,459000,0
|
|
20230607,190700,1464991000,459000,459000,459000,459000,0
|
|
20230607,190600,1464991000,459000,459000,459000,459000,0
|
|
20230607,190500,1464991000,459000,459000,459000,459000,0
|
|
20230607,190400,1464991000,459000,459000,459000,459000,333
|
|
20230607,190300,1464991000,459000,459000,459000,459000,0
|
|
20230607,190200,1464991000,459000,459000,459000,459000,0
|
|
20230607,190100,1464991000,459000,459000,459000,459000,0
|
|
20230607,190000,1464991000,459000,459000,459000,459000,0
|
|
20230607,185900,1464991000,459000,459000,459000,459000,0
|
|
20230607,185800,1464991000,459000,459000,459000,459000,0
|
|
20230607,185700,1464991000,459000,459000,459000,459000,0
|
|
20230607,185600,1464991000,459000,459000,459000,459000,0
|
|
20230607,185500,1464991000,459000,459000,459000,459000,0
|
|
20230607,185400,1464991000,459000,459000,459000,459000,0
|
|
20230607,185300,1464991000,459000,459000,459000,459000,0
|
|
20230607,185200,1464991000,459000,459000,459000,459000,0
|
|
20230607,185100,1464991000,459000,459000,459000,459000,0
|
|
20230607,185000,1464991000,459000,459000,459000,459000,0
|
|
20230607,184900,1464991000,459000,459000,459000,459000,0
|
|
20230607,184800,1464991000,459000,459000,459000,459000,0
|
|
20230607,184700,1464991000,459000,459000,459000,459000,0
|
|
20230607,184600,1464991000,459000,459000,459000,459000,0
|
|
20230607,184500,1464991000,459000,459000,459000,459000,0
|
|
20230607,184400,1464991000,459000,459000,459000,459000,0
|
|
20230607,184300,1464991000,459000,459000,459000,459000,0
|
|
20230607,184200,1464991000,459000,459000,459000,459000,0
|
|
20230607,184100,1464991000,459000,459000,459000,459000,0
|
|
20230607,184000,1464991000,459000,459000,459000,459000,0
|
|
20230607,183900,1464991000,459000,459000,459000,459000,0
|
|
20230607,183800,1464991000,459000,459000,459000,459000,0
|
|
20230607,183700,1464991000,459000,459000,459000,459000,0
|
|
20230607,183600,1464991000,459000,459000,459000,459000,0
|
|
20230607,183500,1464991000,459000,459000,459000,459000,0
|
|
20230607,183400,1464991000,459000,459000,459000,459000,333
|
|
20230607,183300,1464991000,459000,459000,459000,459000,0
|
|
20230607,183200,1464991000,459000,459000,459000,459000,0
|
|
20230607,183100,1464991000,459000,459000,459000,459000,0
|
|
20230607,183000,1464991000,459000,459000,459000,459000,0
|
|
20230607,182900,1464991000,459000,459000,459000,459000,0
|
|
20230607,182800,1464991000,459000,459000,459000,459000,0
|
|
20230607,182700,1464991000,459000,459000,459000,459000,0
|
|
20230607,182600,1464991000,459000,459000,459000,459000,0
|
|
20230607,182500,1464991000,459000,459000,459000,459000,0
|
|
20230607,182400,1464991000,459000,459000,459000,459000,0
|
|
20230607,182300,1464991000,459000,459000,459000,459000,0
|
|
20230607,182200,1464991000,459000,459000,459000,459000,0
|
|
20230607,182100,1464991000,459000,459000,459000,459000,0
|
|
20230607,182000,1464991000,459000,459000,459000,459000,0
|
|
20230607,181900,1464991000,459000,459000,459000,459000,0
|
|
20230607,181800,1464991000,459000,459000,459000,459000,0
|
|
20230607,181700,1464991000,459000,459000,459000,459000,0
|
|
20230607,181600,1464991000,459000,459000,459000,459000,0
|
|
20230607,181500,1464991000,459000,459000,459000,459000,0
|
|
20230607,181400,1464991000,459000,459000,459000,459000,0
|
|
20230607,181300,1464991000,459000,459000,459000,459000,0
|
|
20230607,181200,1464991000,459000,459000,459000,459000,0
|
|
20230607,181100,1464991000,459000,459000,459000,459000,0
|
|
20230607,181000,1464991000,459000,459000,459000,459000,0
|
|
20230607,180900,1464991000,459000,459000,459000,459000,0
|
|
20230607,180800,1464991000,459000,459000,459000,459000,0
|
|
20230607,180700,1464991000,459000,459000,459000,459000,0
|
|
20230607,180600,1464991000,459000,459000,459000,459000,0
|
|
20230607,180500,1464991000,459000,459000,459000,459000,0
|
|
20230607,180400,1464991000,459000,459000,459000,459000,333
|
|
20230607,180300,1464991000,459000,459000,459000,459000,0
|
|
20230607,180200,1464991000,459000,459000,459000,459000,0
|
|
20230607,180100,1464991000,459000,459000,459000,459000,0
|
|
20230607,180000,1464991000,459000,459000,459000,459000,0
|
|
20230607,175900,1464991000,459000,459000,459000,459000,0
|
|
20230607,175800,1464991000,459000,459000,459000,459000,0
|
|
20230607,175700,1464991000,459000,459000,459000,459000,0
|
|
20230607,175600,1464991000,459000,459000,459000,459000,0
|
|
20230607,175500,1464991000,459000,459000,459000,459000,0
|
|
20230607,175400,1464991000,459000,459000,459000,459000,0
|
|
20230607,175300,1464991000,459000,459000,459000,459000,0
|
|
20230607,175200,1464991000,459000,459000,459000,459000,0
|
|
20230607,175100,1464991000,459000,459000,459000,459000,0
|
|
20230607,175000,1464991000,459000,459000,459000,459000,0
|
|
20230607,174900,1464991000,459000,459000,459000,459000,0
|
|
20230607,174800,1464991000,459000,459000,459000,459000,0
|
|
20230607,174700,1464991000,459000,459000,459000,459000,0
|
|
20230607,174600,1464991000,459000,459000,459000,459000,0
|
|
20230607,174500,1464991000,459000,459000,459000,459000,0
|
|
20230607,174400,1464991000,459000,459000,459000,459000,0
|
|
20230607,174300,1464991000,459000,459000,459000,459000,0
|
|
20230607,174200,1464991000,459000,459000,459000,459000,0
|
|
20230607,174100,1464991000,459000,459000,459000,459000,0
|
|
20230607,174000,1464991000,459000,459000,459000,459000,0
|
|
20230607,173900,1464991000,459000,459000,459000,459000,0
|
|
20230607,173800,1464991000,459000,459000,459000,459000,0
|
|
20230607,173700,1464991000,459000,459000,459000,459000,0
|
|
20230607,173600,1464991000,459000,459000,459000,459000,0
|
|
20230607,173500,1464991000,459000,459000,459000,459000,0
|
|
20230607,173400,1464991000,459000,459000,459000,459000,333
|
|
20230607,173300,1464991000,459000,459000,459000,459000,0
|
|
20230607,173200,1464991000,459000,459000,459000,459000,0
|
|
20230607,173100,1464991000,459000,459000,459000,459000,0
|
|
20230607,173000,1464991000,459000,459000,459000,459000,0
|
|
20230607,172900,1464991000,459000,459000,459000,459000,0
|
|
20230607,172800,1464991000,459000,459000,459000,459000,0
|
|
20230607,172700,1464991000,459000,459000,459000,459000,0
|
|
20230607,172600,1464991000,459000,459000,459000,459000,0
|
|
20230607,172500,1464991000,459000,459000,459000,459000,0
|
|
20230607,172400,1464991000,459000,459000,459000,459000,0
|
|
20230607,172300,1464991000,459000,459000,459000,459000,0
|
|
20230607,172200,1464991000,459000,459000,459000,459000,0
|
|
20230607,172100,1464991000,459000,459000,459000,459000,0
|
|
20230607,172000,1464991000,459000,459000,459000,459000,0
|
|
20230607,171900,1464991000,459000,459000,459000,459000,0
|
|
20230607,171800,1464991000,459000,459000,459000,459000,0
|
|
20230607,171700,1464991000,459000,459000,459000,459000,0
|
|
20230607,171600,1464991000,459000,459000,459000,459000,0
|
|
20230607,171500,1464991000,459000,459000,459000,459000,0
|
|
20230607,171400,1464991000,459000,459000,459000,459000,0
|
|
20230607,171300,1464991000,459000,459000,459000,459000,0
|
|
20230607,171200,1464991000,459000,459000,459000,459000,0
|
|
20230607,171100,1464991000,459000,459000,459000,459000,0
|
|
20230607,171000,1464991000,459000,459000,459000,459000,0
|
|
20230607,170900,1464991000,459000,459000,459000,459000,0
|
|
20230607,170800,1464991000,459000,459000,459000,459000,0
|
|
20230607,170700,1464991000,459000,459000,459000,459000,0
|
|
20230607,170600,1464991000,459000,459000,459000,459000,0
|
|
20230607,170500,1464991000,459000,459000,459000,459000,0
|
|
20230607,170400,1464991000,459000,459000,459000,459000,333
|
|
20230607,170300,1464991000,459000,459000,459000,459000,0
|
|
20230607,170200,1464991000,459000,459000,459000,459000,0
|
|
20230607,170100,1464991000,459000,459000,459000,459000,0
|
|
20230607,170000,1464991000,459000,459000,459000,459000,0
|
|
20230607,165900,1464991000,459000,459000,459000,459000,0
|
|
20230607,165800,1464991000,459000,459000,459000,459000,0
|
|
20230607,165700,1464991000,459000,459000,459000,459000,0
|
|
20230607,165600,1464991000,459000,459000,459000,459000,0
|
|
20230607,165500,1464991000,459000,459000,459000,459000,0
|
|
20230607,165400,1464991000,459000,459000,459000,459000,0
|
|
20230607,165300,1464991000,459000,459000,459000,459000,0
|
|
20230607,165200,1464991000,459000,459000,459000,459000,0
|
|
20230607,165100,1464991000,459000,459000,459000,459000,0
|
|
20230607,165000,1464991000,459000,459000,459000,459000,0
|
|
20230607,164900,1464991000,459000,459000,459000,459000,0
|
|
20230607,164800,1464991000,459000,459000,459000,459000,0
|
|
20230607,164700,1464991000,459000,459000,459000,459000,0
|
|
20230607,164600,1464991000,459000,459000,459000,459000,0
|
|
20230607,164500,1464991000,459000,459000,459000,459000,0
|
|
20230607,164400,1464991000,459000,459000,459000,459000,0
|
|
20230607,164300,1464991000,459000,459000,459000,459000,0
|
|
20230607,164200,1464991000,459000,459000,459000,459000,0
|
|
20230607,164100,1464991000,459000,459000,459000,459000,0
|
|
20230607,164000,1464991000,459000,459000,459000,459000,0
|
|
20230607,163900,1464991000,459000,459000,459000,459000,0
|
|
20230607,163800,1464991000,459000,459000,459000,459000,0
|
|
20230607,163700,1464991000,459000,459000,459000,459000,0
|
|
20230607,163600,1464991000,459000,459000,459000,459000,0
|
|
20230607,163500,1464991000,459000,459000,459000,459000,0
|
|
20230607,163400,1464991000,459000,459000,459000,459000,333
|
|
20230607,163300,1464991000,459000,459000,459000,459000,0
|
|
20230607,163200,1464991000,459000,459000,459000,459000,0
|
|
20230607,163100,1464991000,459000,459000,459000,459000,0
|
|
20230607,163000,1464991000,459000,459000,459000,459000,0
|
|
20230607,162900,1464991000,459000,459000,459000,459000,0
|
|
20230607,162800,1464991000,459000,459000,459000,459000,0
|
|
20230607,162700,1464991000,459000,459000,459000,459000,0
|
|
20230607,162600,1464991000,459000,459000,459000,459000,0
|
|
20230607,162500,1464991000,459000,459000,459000,459000,0
|
|
20230607,162400,1464991000,459000,459000,459000,459000,0
|
|
20230607,162300,1464991000,459000,459000,459000,459000,0
|
|
20230607,162200,1464991000,459000,459000,459000,459000,0
|
|
20230607,162100,1464991000,459000,459000,459000,459000,0
|
|
20230607,162000,1464991000,459000,459000,459000,459000,0
|
|
20230607,161900,1464991000,459000,459000,459000,459000,0
|
|
20230607,161800,1464991000,459000,459000,459000,459000,0
|
|
20230607,161700,1464991000,459000,459000,459000,459000,0
|
|
20230607,161600,1464991000,459000,459000,459000,459000,0
|
|
20230607,161500,1464991000,459000,459000,459000,459000,0
|
|
20230607,161400,1464991000,459000,459000,459000,459000,0
|
|
20230607,161300,1464991000,459000,459000,459000,459000,0
|
|
20230607,161200,1464991000,459000,459000,459000,459000,0
|
|
20230607,161100,1464991000,459000,459000,459000,459000,0
|
|
20230607,161000,1464991000,459000,459000,459000,459000,0
|
|
20230607,160900,1464991000,459000,459000,459000,459000,0
|
|
20230607,160800,1464991000,459000,459000,459000,459000,0
|
|
20230607,160700,1464991000,459000,459000,459000,459000,0
|
|
20230607,160600,1464991000,459000,459000,459000,459000,0
|
|
20230607,160500,1464991000,459000,459000,459000,459000,0
|
|
20230607,160400,1464991000,459000,459000,459000,459000,333
|
|
20230607,160300,1464991000,459000,459000,459000,459000,0
|
|
20230607,160200,1464991000,459000,459000,459000,459000,0
|
|
20230607,160100,1464991000,459000,459000,459000,459000,0
|
|
20230607,160000,1464991000,459000,459000,459000,459000,0
|
|
20230607,155900,1464991000,459000,459000,459000,459000,0
|
|
20230607,155800,1464991000,459000,459000,459000,459000,0
|
|
20230607,155700,1464991000,459000,459000,459000,459000,0
|
|
20230607,155600,1464991000,459000,459000,459000,459000,0
|
|
20230607,155500,1464991000,459000,459000,459000,459000,0
|
|
20230607,155400,1464991000,459000,459000,459000,459000,0
|
|
20230607,155300,1464991000,459000,459000,459000,459000,0
|
|
20230607,155200,1464991000,459000,459000,459000,459000,0
|
|
20230607,155100,1464991000,459000,459000,459000,459000,0
|
|
20230607,155000,1464991000,459000,459000,459000,459000,0
|
|
20230607,154900,1464991000,459000,459000,459000,459000,0
|
|
20230607,154800,1464991000,459000,459000,459000,459000,0
|
|
20230607,154700,1464991000,459000,459000,459000,459000,0
|
|
20230607,154600,1464991000,459000,459000,459000,459000,0
|
|
20230607,154500,1464991000,459000,459000,459000,459000,0
|
|
20230607,154400,1464991000,459000,459000,459000,459000,0
|
|
20230607,154300,1464991000,459000,459000,459000,459000,0
|
|
20230607,154200,1464991000,459000,459000,459000,459000,0
|
|
20230607,154100,1464991000,459000,459000,459000,459000,0
|
|
20230607,154000,1464991000,459000,459000,459000,459000,0
|
|
20230607,153900,1464991000,459000,459000,459000,459000,0
|
|
20230607,153800,1464991000,459000,459000,459000,459000,0
|
|
20230607,153700,1464991000,459000,459000,459000,459000,0
|
|
20230607,153600,1464991000,459000,459000,459000,459000,0
|
|
20230607,153500,1464991000,459000,459000,459000,459000,0
|
|
20230607,153400,1464991000,459000,459000,459000,459000,333
|
|
20230607,153300,1464991000,459000,459000,459000,459000,0
|
|
20230607,153200,1464991000,459000,459000,459000,459000,0
|
|
20230607,153100,1464991000,459000,459000,459000,459000,0
|
|
20230607,153000,1464991000,459000,459000,459000,459000,333
|
|
20230607,152900,1312144000,458500,458500,458500,458500,0
|
|
20230607,152800,1312144000,458500,458500,458500,458500,0
|
|
20230607,152700,1312144000,458500,458500,458500,458500,0
|
|
20230607,152600,1312144000,458500,458500,458500,458500,0
|
|
20230607,152500,1312144000,458500,458500,458500,458500,0
|
|
20230607,152400,1312144000,458500,458500,458500,458500,0
|
|
20230607,152300,1312144000,458500,458500,458500,458500,0
|
|
20230607,152200,1312144000,458500,458500,458500,458500,0
|
|
20230607,152100,1312144000,458500,458500,458500,458500,0
|
|
20230607,152000,1312144000,458500,458500,458500,458500,0
|
|
20230607,151900,1312144000,458500,458500,458500,458500,2
|
|
20230607,151800,1311227000,458500,458500,458500,458500,8
|
|
20230607,151700,1307559000,458500,458000,458500,458000,8
|
|
20230607,151600,1303891500,458500,458500,458500,458500,3
|
|
20230607,151500,1302516000,458500,458500,458500,458500,6
|
|
20230607,151400,1299765000,458500,458500,458500,458500,0
|
|
20230607,151300,1299765000,458500,459000,459000,458500,30
|
|
20230607,151200,1286009500,459000,459000,459000,459000,5
|
|
20230607,151100,1283714500,459000,459000,459000,458500,4
|
|
20230607,151000,1281879000,458500,459000,459000,458500,6
|
|
20230607,150900,1279126000,459000,458500,459000,458500,3
|
|
20230607,150800,1277749500,458500,458500,458500,458500,0
|
|
20230607,150700,1277749500,458500,458500,458500,458500,9
|
|
20230607,150600,1273623000,458500,458500,458500,458500,0
|
|
20230607,150500,1273623000,458500,458500,458500,458500,1
|
|
20230607,150400,1273164500,459000,458500,459000,458500,11
|
|
20230607,150300,1268120500,459000,459000,459000,459000,0
|
|
20230607,150200,1268120500,459000,459000,459000,459000,2
|
|
20230607,150100,1267202500,459000,459000,459000,459000,2
|
|
20230607,150000,1266284500,459000,459500,459500,459000,178
|
|
20230607,145900,1184580500,459500,459500,459500,459500,4
|
|
20230607,145800,1182742500,459500,459000,459500,459000,3
|
|
20230607,145700,1181364500,459500,459500,459500,459500,2
|
|
20230607,145600,1180445500,459500,459500,459500,459500,5
|
|
20230607,145500,1178148000,459500,459500,459500,459500,2
|
|
20230607,145400,1177229000,459500,459500,459500,459500,3
|
|
20230607,145300,1175850500,459500,459500,459500,459500,2
|
|
20230607,145200,1174931500,459500,459000,459500,459000,4
|
|
20230607,145100,1173094500,459500,459500,459500,459500,3
|
|
20230607,145000,1171716000,459500,459500,459500,459500,3
|
|
20230607,144900,1170337500,459500,459500,459500,459500,1
|
|
20230607,144800,1169878000,459500,459500,459500,459000,3
|
|
20230607,144700,1168500000,459500,459500,459500,459500,2
|
|
20230607,144600,1167581000,459000,459000,459000,459000,1
|
|
20230607,144500,1167122000,459000,459500,459500,459000,8
|
|
20230607,144400,1163446500,459500,459500,459500,459500,3
|
|
20230607,144300,1162068000,459500,459500,459500,459500,3
|
|
20230607,144200,1160689500,459500,459000,459500,459000,4
|
|
20230607,144100,1158852500,459000,459500,459500,459000,7
|
|
20230607,144000,1155636500,459500,459500,459500,459500,2
|
|
20230607,143900,1154717500,459500,459000,459500,459000,2
|
|
20230607,143800,1153799000,459500,459500,459500,459500,8
|
|
20230607,143700,1150123000,459500,459500,459500,459500,2
|
|
20230607,143600,1149204000,459500,459500,459500,459500,18
|
|
20230607,143500,1140933000,459500,459500,459500,459500,4
|
|
20230607,143400,1139095000,459500,459500,459500,459500,4
|
|
20230607,143300,1137257000,459500,459500,459500,459500,12
|
|
20230607,143200,1131743000,459500,459500,459500,459500,2
|
|
20230607,143100,1130824000,459500,459500,459500,459500,10
|
|
20230607,143000,1126229000,459500,459000,459500,459000,3
|
|
20230607,142900,1124851000,459500,459500,459500,459500,4
|
|
20230607,142800,1123013000,459500,459500,459500,459500,5
|
|
20230607,142700,1120715500,459500,459000,459500,459000,13
|
|
20230607,142600,1114742500,459500,459500,459500,459000,5
|
|
20230607,142500,1112445500,459500,459500,459500,459500,3
|
|
20230607,142400,1111067000,459500,459000,459500,459000,4
|
|
20230607,142300,1109230000,459500,459500,459500,459500,1
|
|
20230607,142200,1108770500,459000,459500,459500,459000,21
|
|
20230607,142100,1099125000,459500,459500,459500,459500,0
|
|
20230607,142000,1099125000,459500,459500,459500,459500,0
|
|
20230607,141900,1099125000,459500,459000,459500,459000,8
|
|
20230607,141800,1095452500,459000,459000,459000,459000,0
|
|
20230607,141700,1095452500,459000,459000,459000,459000,1
|
|
20230607,141600,1094993500,459500,459500,459500,459500,2
|
|
20230607,141500,1094074500,459500,459500,459500,459500,2
|
|
20230607,141400,1093155500,459500,459000,459500,459000,5
|
|
20230607,141300,1090859500,459500,459500,459500,459500,13
|
|
20230607,141200,1084886000,459000,459000,459000,459000,0
|
|
20230607,141100,1084886000,459000,459000,459000,459000,0
|
|
20230607,141000,1084886000,459000,459500,459500,459000,2
|
|
20230607,140900,1083967500,459000,459000,459000,459000,0
|
|
20230607,140800,1083967500,459000,459000,459000,459000,1
|
|
20230607,140700,1083508500,459500,459500,459500,459500,0
|
|
20230607,140600,1083508500,459500,459500,459500,459500,0
|
|
20230607,140500,1083508500,459500,458500,459500,458500,68
|
|
20230607,140400,1052320000,458000,458000,458000,458000,0
|
|
20230607,140300,1052320000,458000,458000,458000,458000,0
|
|
20230607,140200,1052320000,458000,458000,458000,458000,1
|
|
20230607,140100,1051862000,458000,458000,458000,458000,1
|
|
20230607,140000,1051404000,458500,458500,458500,458500,1
|
|
20230607,135900,1050945500,458500,458500,458500,458500,2
|
|
20230607,135800,1050028500,458000,458000,458000,458000,4
|
|
20230607,135700,1048196500,458000,458000,458000,458000,0
|
|
20230607,135600,1048196500,458000,458000,458000,458000,0
|
|
20230607,135500,1048196500,458000,458000,458000,458000,1
|
|
20230607,135400,1047738500,458000,458000,458000,458000,10
|
|
20230607,135300,1043158500,458000,458000,458000,458000,0
|
|
20230607,135200,1043158500,458000,458000,458000,458000,0
|
|
20230607,135100,1043158500,458000,458000,458000,458000,8
|
|
20230607,135000,1039494500,458000,458500,458500,458000,24
|
|
20230607,134900,1028502000,458500,458000,458500,458000,2
|
|
20230607,134800,1027585500,458500,458500,458500,458500,6
|
|
20230607,134700,1024834500,458500,458500,458500,458500,0
|
|
20230607,134600,1024834500,458500,458500,458500,458500,1
|
|
20230607,134500,1024376000,459000,459000,459000,459000,0
|
|
20230607,134400,1024376000,459000,459000,459000,459000,0
|
|
20230607,134300,1024376000,459000,459000,459000,459000,0
|
|
20230607,134200,1024376000,459000,459000,459000,459000,0
|
|
20230607,134100,1024376000,459000,459000,459000,459000,17
|
|
20230607,134000,1016573000,459000,459000,459000,459000,17
|
|
20230607,133900,1008770000,459500,459500,459500,459500,0
|
|
20230607,133800,1008770000,459500,459500,459500,459500,0
|
|
20230607,133700,1008770000,459500,459500,459500,459500,0
|
|
20230607,133600,1008770000,459500,459500,459500,459500,7
|
|
20230607,133500,1005553500,459500,459500,459500,459500,2
|
|
20230607,133400,1004634500,459000,459000,459000,459000,1
|
|
20230607,133300,1004175500,459500,459500,459500,459500,0
|
|
20230607,133200,1004175500,459500,459500,459500,459500,0
|
|
20230607,133100,1004175500,459500,459500,459500,459500,232
|
|
20230607,133000,897571500,460000,460000,460000,460000,1
|
|
20230607,132900,897111500,460000,460000,460000,460000,2
|
|
20230607,132800,896191500,459500,459500,459500,459500,31
|
|
20230607,132700,881947000,459500,459500,459500,459500,2
|
|
20230607,132600,881028000,460000,460000,460000,460000,6
|
|
20230607,132500,878268000,460000,460000,460000,460000,0
|
|
20230607,132400,878268000,460000,460000,460000,460000,1
|
|
20230607,132300,877808000,459500,459500,459500,459500,0
|
|
20230607,132200,877808000,459500,459500,459500,459500,3
|
|
20230607,132100,876429500,459500,460000,460000,459500,7
|
|
20230607,132000,873210000,460000,460000,460000,460000,0
|
|
20230607,131900,873210000,460000,460000,460000,460000,2
|
|
20230607,131800,872290000,460000,460000,460000,460000,1
|
|
20230607,131700,871830000,460000,460000,460000,460000,0
|
|
20230607,131600,871830000,460000,460000,460000,460000,1
|
|
20230607,131500,871370000,460000,460000,460000,460000,0
|
|
20230607,131400,871370000,460000,460000,460000,460000,8
|
|
20230607,131300,867690000,460000,460000,460000,460000,0
|
|
20230607,131200,867690000,460000,459500,460000,459500,2
|
|
20230607,131100,866770500,460000,460000,460000,460000,12
|
|
20230607,131000,861250500,459500,459500,460000,459500,4
|
|
20230607,130900,859412000,460000,460000,460000,460000,0
|
|
20230607,130800,859412000,460000,459500,460000,459500,3
|
|
20230607,130700,858033000,460000,460000,460000,460000,29
|
|
20230607,130600,844693000,459500,459500,459500,459500,4
|
|
20230607,130500,842855000,459500,459500,459500,459500,0
|
|
20230607,130400,842855000,459500,459500,459500,459500,0
|
|
20230607,130300,842855000,459500,459500,459500,459500,0
|
|
20230607,130200,842855000,459500,459500,459500,459500,0
|
|
20230607,130100,842855000,459500,459500,459500,459500,0
|
|
20230607,130000,842855000,459500,459500,459500,459500,1
|
|
20230607,125900,842395500,459500,460000,460000,459500,2
|
|
20230607,125800,841476000,459500,459500,459500,459500,1
|
|
20230607,125700,841016500,460000,460000,460000,460000,4
|
|
20230607,125600,839176500,459500,459500,459500,459500,0
|
|
20230607,125500,839176500,459500,459500,459500,459500,1
|
|
20230607,125400,838717000,460000,460000,460000,460000,28
|
|
20230607,125300,825837000,459500,459500,459500,459500,0
|
|
20230607,125200,825837000,459500,459500,459500,459500,0
|
|
20230607,125100,825837000,459500,459500,459500,459500,0
|
|
20230607,125000,825837000,459500,459500,460000,459500,11
|
|
20230607,124900,820779000,460000,460000,460000,460000,0
|
|
20230607,124800,820779000,460000,460000,460000,460000,0
|
|
20230607,124700,820779000,460000,460000,460000,460000,12
|
|
20230607,124600,815259000,460000,460000,460000,460000,0
|
|
20230607,124500,815259000,460000,460000,460000,460000,2
|
|
20230607,124400,814339000,459500,459500,459500,459500,1
|
|
20230607,124300,813879500,460000,460000,460000,460000,0
|
|
20230607,124200,813879500,460000,460000,460000,460000,0
|
|
20230607,124100,813879500,460000,459500,460000,459500,4
|
|
20230607,124000,812040000,459500,460000,460000,459500,4
|
|
20230607,123900,810201500,459500,459500,459500,459500,1
|
|
20230607,123800,809742000,459500,459500,459500,459500,1
|
|
20230607,123700,809282500,460000,460000,460000,460000,0
|
|
20230607,123600,809282500,460000,460000,460000,460000,5
|
|
20230607,123500,806982500,459500,459500,459500,459500,3
|
|
20230607,123400,805604000,459500,459500,459500,459500,12
|
|
20230607,123300,800090000,459500,459500,459500,459500,0
|
|
20230607,123200,800090000,459500,459500,459500,459500,2
|
|
20230607,123100,799171000,460000,459500,460000,459500,3
|
|
20230607,123000,797791500,459500,459500,459500,459500,0
|
|
20230607,122900,797791500,459500,459500,459500,459500,0
|
|
20230607,122800,797791500,459500,459500,459500,459500,0
|
|
20230607,122700,797791500,459500,459500,459500,459500,5
|
|
20230607,122600,795494000,459500,459500,459500,459500,0
|
|
20230607,122500,795494000,459500,459500,459500,459500,5
|
|
20230607,122400,793196500,460000,459500,460000,459500,47
|
|
20230607,122300,771598000,459500,459500,459500,459500,1
|
|
20230607,122200,771138500,459500,459000,459500,459000,38
|
|
20230607,122100,753678000,459500,459500,459500,459500,1
|
|
20230607,122000,753218500,459500,458000,459500,458000,270
|
|
20230607,121900,629464000,458000,458000,458000,458000,0
|
|
20230607,121800,629464000,458000,458000,458000,458000,0
|
|
20230607,121700,629464000,458000,458000,458000,458000,0
|
|
20230607,121600,629464000,458000,458000,458000,457500,9
|
|
20230607,121500,625342500,458000,458000,458000,458000,2
|
|
20230607,121400,624426500,457500,457500,457500,457500,0
|
|
20230607,121300,624426500,457500,457500,457500,457500,0
|
|
20230607,121200,624426500,457500,457500,457500,457500,5
|
|
20230607,121100,622139000,458000,458000,458000,458000,1
|
|
20230607,121000,621681000,457500,457500,457500,457500,2
|
|
20230607,120900,620766000,458000,458000,458000,458000,0
|
|
20230607,120800,620766000,458000,458000,458000,458000,0
|
|
20230607,120700,620766000,458000,458000,458000,458000,2
|
|
20230607,120600,619850000,457500,457500,457500,457500,1
|
|
20230607,120500,619392500,457500,457500,457500,457500,0
|
|
20230607,120400,619392500,457500,457500,457500,457500,0
|
|
20230607,120300,619392500,457500,457500,457500,457500,0
|
|
20230607,120200,619392500,457500,457500,457500,457500,0
|
|
20230607,120100,619392500,457500,457500,457500,457500,2
|
|
20230607,120000,618477500,457500,457500,457500,457500,1
|
|
20230607,115900,618020000,458000,458000,458000,458000,0
|
|
20230607,115800,618020000,458000,458000,458000,458000,0
|
|
20230607,115700,618020000,458000,457500,458000,457500,23
|
|
20230607,115600,607495500,458000,458000,458000,458000,2
|
|
20230607,115500,606579500,457500,457500,457500,457500,1
|
|
20230607,115400,606122000,457500,457500,457500,457500,1
|
|
20230607,115300,605664500,457500,457500,457500,457500,1
|
|
20230607,115200,605207000,457500,457500,457500,457500,0
|
|
20230607,115100,605207000,457500,457500,457500,457500,0
|
|
20230607,115000,605207000,457500,457500,457500,457500,0
|
|
20230607,114900,605207000,457500,457500,457500,457500,0
|
|
20230607,114800,605207000,457500,457500,457500,457500,1
|
|
20230607,114700,604749500,458000,458000,458000,458000,0
|
|
20230607,114600,604749500,458000,458000,458000,458000,0
|
|
20230607,114500,604749500,458000,458000,458000,458000,0
|
|
20230607,114400,604749500,458000,458000,458000,458000,0
|
|
20230607,114300,604749500,458000,458000,458000,458000,6
|
|
20230607,114200,602001500,458000,458000,458000,458000,2
|
|
20230607,114100,601085500,457500,457500,457500,457500,1
|
|
20230607,114000,600628000,458000,458000,458000,458000,2
|
|
20230607,113900,599712000,458000,458000,458000,458000,0
|
|
20230607,113800,599712000,458000,458000,458000,458000,2
|
|
20230607,113700,598796000,457500,457500,457500,457500,0
|
|
20230607,113600,598796000,457500,457500,457500,457500,0
|
|
20230607,113500,598796000,457500,457500,457500,457500,0
|
|
20230607,113400,598796000,457500,458000,458000,457500,7
|
|
20230607,113300,595593000,457500,457500,457500,457500,2
|
|
20230607,113200,594678000,457500,457500,457500,457500,2
|
|
20230607,113100,593763000,458000,458000,458000,458000,0
|
|
20230607,113000,593763000,458000,458000,458000,458000,0
|
|
20230607,112900,593763000,458000,458000,458000,458000,2
|
|
20230607,112800,592847000,458000,458000,458000,458000,2
|
|
20230607,112700,591931000,457500,457500,457500,457500,0
|
|
20230607,112600,591931000,457500,458000,458000,457500,3
|
|
20230607,112500,590557500,458000,458000,458000,458000,0
|
|
20230607,112400,590557500,458000,458000,458000,458000,0
|
|
20230607,112300,590557500,458000,458000,458000,458000,2
|
|
20230607,112200,589641500,458000,458000,458000,458000,0
|
|
20230607,112100,589641500,458000,458000,458000,458000,9
|
|
20230607,112000,585519500,457500,457500,457500,457500,4
|
|
20230607,111900,583689500,457500,457500,457500,457500,0
|
|
20230607,111800,583689500,457500,457500,457500,457500,0
|
|
20230607,111700,583689500,457500,457500,457500,457500,0
|
|
20230607,111600,583689500,457500,457500,458000,457500,5
|
|
20230607,111500,581401500,458000,458000,458000,458000,0
|
|
20230607,111400,581401500,458000,458000,458000,458000,1
|
|
20230607,111300,580943500,457500,457500,457500,457500,1
|
|
20230607,111200,580486000,458000,458000,458000,458000,0
|
|
20230607,111100,580486000,458000,458000,458000,458000,0
|
|
20230607,111000,580486000,458000,458000,458000,458000,3
|
|
20230607,110900,579112000,457500,457500,457500,457500,0
|
|
20230607,110800,579112000,457500,457500,457500,457500,0
|
|
20230607,110700,579112000,457500,457500,457500,457500,0
|
|
20230607,110600,579112000,457500,457500,457500,457500,0
|
|
20230607,110500,579112000,457500,457500,457500,457500,0
|
|
20230607,110400,579112000,457500,457500,457500,457500,1
|
|
20230607,110300,578654500,458000,458000,458000,458000,0
|
|
20230607,110200,578654500,458000,458000,458000,457500,15
|
|
20230607,110100,571789500,458000,457500,458000,457500,2
|
|
20230607,110000,570874000,457500,457500,458000,457500,3
|
|
20230607,105900,569501000,457500,457500,457500,457500,0
|
|
20230607,105800,569501000,457500,457500,457500,457500,1
|
|
20230607,105700,569043500,458000,458000,458000,458000,2
|
|
20230607,105600,568127500,458000,457500,458000,457500,8
|
|
20230607,105500,564464500,457500,457500,457500,457500,1
|
|
20230607,105400,564007000,458000,458000,458000,458000,0
|
|
20230607,105300,564007000,458000,457500,458000,457500,6
|
|
20230607,105200,561260500,457500,457500,457500,457500,4
|
|
20230607,105100,559430500,458000,458000,458000,458000,2
|
|
20230607,105000,558514500,458000,458000,458000,458000,2
|
|
20230607,104900,557598500,458000,457500,458000,457500,6
|
|
20230607,104800,554853000,458000,458000,458000,458000,0
|
|
20230607,104700,554853000,458000,458000,458000,458000,1
|
|
20230607,104600,554395000,458000,458000,458000,458000,0
|
|
20230607,104500,554395000,458000,458000,458000,458000,0
|
|
20230607,104400,554395000,458000,458000,458000,458000,0
|
|
20230607,104300,554395000,458000,458000,458000,458000,4
|
|
20230607,104200,552563000,457500,457500,457500,457500,1
|
|
20230607,104100,552105500,458000,458000,458000,458000,4
|
|
20230607,104000,550273500,457500,457500,457500,457500,2
|
|
20230607,103900,549358500,457500,457500,457500,457500,0
|
|
20230607,103800,549358500,457500,457500,457500,457500,22
|
|
20230607,103700,539293500,457500,457500,457500,457500,0
|
|
20230607,103600,539293500,457500,457500,457500,457500,1
|
|
20230607,103500,538836000,458000,458000,458000,458000,0
|
|
20230607,103400,538836000,458000,458000,458000,458000,4
|
|
20230607,103300,537004000,458000,458000,458000,458000,0
|
|
20230607,103200,537004000,458000,458000,458000,458000,11
|
|
20230607,103100,531966000,457500,457500,457500,457500,0
|
|
20230607,103000,531966000,457500,457500,457500,457500,1
|
|
20230607,102900,531508500,457500,457500,457500,457500,13
|
|
20230607,102800,525561000,457500,457500,457500,457500,1
|
|
20230607,102700,525103500,457500,458000,458000,457500,8
|
|
20230607,102600,521440000,457500,457500,457500,457500,2
|
|
20230607,102500,520525000,457500,458000,458000,457500,83
|
|
20230607,102400,482516000,458000,458000,458000,458000,3
|
|
20230607,102300,481142000,458500,458500,458500,458500,1
|
|
20230607,102200,480683500,458500,458500,458500,458500,0
|
|
20230607,102100,480683500,458500,458500,458500,458500,0
|
|
20230607,102000,480683500,458500,458500,458500,458500,0
|
|
20230607,101900,480683500,458500,458500,458500,458500,0
|
|
20230607,101800,480683500,458500,458500,458500,458500,0
|
|
20230607,101700,480683500,458500,458500,458500,458500,0
|
|
20230607,101600,480683500,458500,458000,458500,458000,27
|
|
20230607,101500,468316500,457500,457500,457500,457500,0
|
|
20230607,101400,468316500,457500,457500,457500,457500,1
|
|
20230607,101300,467859000,457500,457500,457500,457500,34
|
|
20230607,101200,452304000,457500,457500,457500,457500,0
|
|
20230607,101100,452304000,457500,457500,457500,457500,0
|
|
20230607,101000,452304000,457500,457500,457500,457500,2
|
|
20230607,100900,451389000,457000,457000,457000,457000,1
|
|
20230607,100800,450932000,457000,457000,457000,457000,1
|
|
20230607,100700,450475000,457500,457500,457500,457500,2
|
|
20230607,100600,449560000,457500,457500,457500,457500,1
|
|
20230607,100500,449102500,457500,457500,457500,457500,0
|
|
20230607,100400,449102500,457500,457500,457500,457500,0
|
|
20230607,100300,449102500,457500,457500,457500,457500,0
|
|
20230607,100200,449102500,457500,457500,457500,457500,2
|
|
20230607,100100,448187500,457500,457000,457500,457000,7
|
|
20230607,100000,444988000,457500,457500,457500,457500,1
|
|
20230607,095900,444530500,457500,457500,457500,457500,0
|
|
20230607,095800,444530500,457500,457500,457500,457500,0
|
|
20230607,095700,444530500,457500,457500,457500,457500,0
|
|
20230607,095600,444530500,457500,457500,457500,457500,0
|
|
20230607,095500,444530500,457500,457500,457500,457500,0
|
|
20230607,095400,444530500,457500,457500,457500,457500,1
|
|
20230607,095300,444073000,457000,457000,457000,457000,0
|
|
20230607,095200,444073000,457000,457000,457000,457000,0
|
|
20230607,095100,444073000,457000,457000,457000,457000,0
|
|
20230607,095000,444073000,457000,457000,457000,457000,2
|
|
20230607,094900,443159000,457500,457500,457500,457500,2
|
|
20230607,094800,442244000,457500,457500,457500,457500,2
|
|
20230607,094700,441329000,457500,457500,457500,457500,1
|
|
20230607,094600,440871500,457000,457000,457000,457000,1
|
|
20230607,094500,440414500,457000,457000,457000,457000,0
|
|
20230607,094400,440414500,457000,457000,457000,457000,10
|
|
20230607,094300,435844500,457000,456500,457000,456500,12
|
|
20230607,094200,430366000,455500,455500,456500,455500,52
|
|
20230607,094100,406671000,456000,456000,456000,456000,5
|
|
20230607,094000,404391000,458000,458000,458000,458000,2
|
|
20230607,093900,403475000,458000,458000,458000,458000,21
|
|
20230607,093800,393857000,458000,458000,458000,458000,60
|
|
20230607,093700,366377000,458500,458500,458500,458000,13
|
|
20230607,093600,360421000,458000,458500,458500,452500,183
|
|
20230607,093500,276901500,459000,459000,459000,459000,0
|
|
20230607,093400,276901500,459000,459000,459000,459000,0
|
|
20230607,093300,276901500,459000,459000,459000,459000,0
|
|
20230607,093200,276901500,459000,458500,459000,458500,51
|
|
20230607,093100,253516000,458500,458000,458500,458000,5
|
|
20230607,093000,251224000,458500,458500,458500,458500,0
|
|
20230607,092900,251224000,458500,458500,458500,458500,13
|
|
20230607,092800,245263500,458000,458500,458500,458000,8
|
|
20230607,092700,241598500,458500,458000,458500,458000,9
|
|
20230607,092600,237474500,458000,458000,458000,458000,0
|
|
20230607,092500,237474500,458000,458500,458500,458000,9
|
|
20230607,092400,233350500,458000,458000,458000,458000,1
|
|
20230607,092300,232892500,458000,458000,458000,458000,4
|
|
20230607,092200,231060500,458500,458500,458500,458500,25
|
|
20230607,092100,219598000,459000,459000,459000,459000,1
|
|
20230607,092000,219139000,459000,458500,459000,458500,8
|
|
20230607,091900,215470500,458500,458500,458500,458500,19
|
|
20230607,091800,206759000,458500,457500,458500,457500,23
|
|
20230607,091700,196231000,457500,457500,457500,457000,14
|
|
20230607,091600,189828000,457000,457000,457000,457000,0
|
|
20230607,091500,189828000,457000,457000,457000,457000,1
|
|
20230607,091400,189371000,457000,457000,457000,457000,2
|
|
20230607,091300,188457000,457000,457000,457000,457000,12
|
|
20230607,091200,182973000,456500,456500,456500,456500,0
|
|
20230607,091100,182973000,456500,456500,456500,456500,4
|
|
20230607,091000,181147000,457000,456500,457500,456500,67
|
|
20230607,090900,150548500,456500,456500,456500,456500,0
|
|
20230607,090800,150548500,456500,457000,457000,456500,8
|
|
20230607,090700,146896000,457000,457000,457000,457000,5
|
|
20230607,090600,144611000,457000,458000,458500,457000,22
|
|
20230607,090500,134540000,458000,458500,458500,458000,33
|
|
20230607,090400,119425500,458500,459000,459000,458500,79
|
|
20230607,090300,83203500,459500,459500,459500,459000,32
|
|
20230607,090200,68507000,458500,459000,459000,458500,7
|
|
20230607,090100,65296500,460000,458000,460000,458000,20
|
|
20230607,090000,56116000,460500,460000,460500,456500,122
|