705 lines
36 KiB
CSV
705 lines
36 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230601,204200,982517600,33000,33000,33000,33000,215
|
|
20230601,204100,982517600,33000,33000,33000,33000,0
|
|
20230601,204000,982517600,33000,33000,33000,33000,0
|
|
20230601,203900,982517600,33000,33000,33000,33000,0
|
|
20230601,203800,982517600,33000,33000,33000,33000,0
|
|
20230601,203700,982517600,33000,33000,33000,33000,0
|
|
20230601,203600,982517600,33000,33000,33000,33000,0
|
|
20230601,203500,982517600,33000,33000,33000,33000,0
|
|
20230601,203400,982517600,33000,33000,33000,33000,0
|
|
20230601,203300,982517600,33000,33000,33000,33000,0
|
|
20230601,203200,982517600,33000,33000,33000,33000,0
|
|
20230601,203100,982517600,33000,33000,33000,33000,0
|
|
20230601,203000,982517600,33000,33000,33000,33000,0
|
|
20230601,202900,982517600,33000,33000,33000,33000,0
|
|
20230601,202800,982517600,33000,33000,33000,33000,0
|
|
20230601,202700,982517600,33000,33000,33000,33000,0
|
|
20230601,202600,982517600,33000,33000,33000,33000,0
|
|
20230601,202500,982517600,33000,33000,33000,33000,0
|
|
20230601,202400,982517600,33000,33000,33000,33000,0
|
|
20230601,202300,982517600,33000,33000,33000,33000,0
|
|
20230601,202200,982517600,33000,33000,33000,33000,0
|
|
20230601,202100,982517600,33000,33000,33000,33000,0
|
|
20230601,202000,982517600,33000,33000,33000,33000,0
|
|
20230601,201900,982517600,33000,33000,33000,33000,0
|
|
20230601,201800,982517600,33000,33000,33000,33000,0
|
|
20230601,201700,982517600,33000,33000,33000,33000,0
|
|
20230601,201600,982517600,33000,33000,33000,33000,0
|
|
20230601,201500,982517600,33000,33000,33000,33000,0
|
|
20230601,201400,982517600,33000,33000,33000,33000,0
|
|
20230601,201300,982517600,33000,33000,33000,33000,0
|
|
20230601,201200,982517600,33000,33000,33000,33000,215
|
|
20230601,201100,982517600,33000,33000,33000,33000,0
|
|
20230601,201000,982517600,33000,33000,33000,33000,0
|
|
20230601,200900,982517600,33000,33000,33000,33000,0
|
|
20230601,200800,982517600,33000,33000,33000,33000,0
|
|
20230601,200700,982517600,33000,33000,33000,33000,0
|
|
20230601,200600,982517600,33000,33000,33000,33000,0
|
|
20230601,200500,982517600,33000,33000,33000,33000,0
|
|
20230601,200400,982517600,33000,33000,33000,33000,0
|
|
20230601,200300,982517600,33000,33000,33000,33000,0
|
|
20230601,200200,982517600,33000,33000,33000,33000,0
|
|
20230601,200100,982517600,33000,33000,33000,33000,0
|
|
20230601,200000,982517600,33000,33000,33000,33000,0
|
|
20230601,195900,982517600,33000,33000,33000,33000,0
|
|
20230601,195800,982517600,33000,33000,33000,33000,0
|
|
20230601,195700,982517600,33000,33000,33000,33000,0
|
|
20230601,195600,982517600,33000,33000,33000,33000,0
|
|
20230601,195500,982517600,33000,33000,33000,33000,0
|
|
20230601,195400,982517600,33000,33000,33000,33000,0
|
|
20230601,195300,982517600,33000,33000,33000,33000,0
|
|
20230601,195200,982517600,33000,33000,33000,33000,0
|
|
20230601,195100,982517600,33000,33000,33000,33000,0
|
|
20230601,195000,982517600,33000,33000,33000,33000,0
|
|
20230601,194900,982517600,33000,33000,33000,33000,0
|
|
20230601,194800,982517600,33000,33000,33000,33000,0
|
|
20230601,194700,982517600,33000,33000,33000,33000,0
|
|
20230601,194600,982517600,33000,33000,33000,33000,0
|
|
20230601,194500,982517600,33000,33000,33000,33000,0
|
|
20230601,194400,982517600,33000,33000,33000,33000,0
|
|
20230601,194300,982517600,33000,33000,33000,33000,0
|
|
20230601,194200,982517600,33000,33000,33000,33000,215
|
|
20230601,194100,982517600,33000,33000,33000,33000,0
|
|
20230601,194000,982517600,33000,33000,33000,33000,0
|
|
20230601,193900,982517600,33000,33000,33000,33000,0
|
|
20230601,193800,982517600,33000,33000,33000,33000,0
|
|
20230601,193700,982517600,33000,33000,33000,33000,0
|
|
20230601,193600,982517600,33000,33000,33000,33000,0
|
|
20230601,193500,982517600,33000,33000,33000,33000,0
|
|
20230601,193400,982517600,33000,33000,33000,33000,0
|
|
20230601,193300,982517600,33000,33000,33000,33000,0
|
|
20230601,193200,982517600,33000,33000,33000,33000,0
|
|
20230601,193100,982517600,33000,33000,33000,33000,0
|
|
20230601,193000,982517600,33000,33000,33000,33000,0
|
|
20230601,192900,982517600,33000,33000,33000,33000,0
|
|
20230601,192800,982517600,33000,33000,33000,33000,0
|
|
20230601,192700,982517600,33000,33000,33000,33000,0
|
|
20230601,192600,982517600,33000,33000,33000,33000,0
|
|
20230601,192500,982517600,33000,33000,33000,33000,0
|
|
20230601,192400,982517600,33000,33000,33000,33000,0
|
|
20230601,192300,982517600,33000,33000,33000,33000,0
|
|
20230601,192200,982517600,33000,33000,33000,33000,0
|
|
20230601,192100,982517600,33000,33000,33000,33000,0
|
|
20230601,192000,982517600,33000,33000,33000,33000,0
|
|
20230601,191900,982517600,33000,33000,33000,33000,0
|
|
20230601,191800,982517600,33000,33000,33000,33000,0
|
|
20230601,191700,982517600,33000,33000,33000,33000,0
|
|
20230601,191600,982517600,33000,33000,33000,33000,0
|
|
20230601,191500,982517600,33000,33000,33000,33000,0
|
|
20230601,191400,982517600,33000,33000,33000,33000,0
|
|
20230601,191300,982517600,33000,33000,33000,33000,0
|
|
20230601,191200,982517600,33000,33000,33000,33000,215
|
|
20230601,191100,982517600,33000,33000,33000,33000,0
|
|
20230601,191000,982517600,33000,33000,33000,33000,0
|
|
20230601,190900,982517600,33000,33000,33000,33000,0
|
|
20230601,190800,982517600,33000,33000,33000,33000,0
|
|
20230601,190700,982517600,33000,33000,33000,33000,0
|
|
20230601,190600,982517600,33000,33000,33000,33000,0
|
|
20230601,190500,982517600,33000,33000,33000,33000,0
|
|
20230601,190400,982517600,33000,33000,33000,33000,0
|
|
20230601,190300,982517600,33000,33000,33000,33000,0
|
|
20230601,190200,982517600,33000,33000,33000,33000,0
|
|
20230601,190100,982517600,33000,33000,33000,33000,0
|
|
20230601,190000,982517600,33000,33000,33000,33000,0
|
|
20230601,185900,982517600,33000,33000,33000,33000,0
|
|
20230601,185800,982517600,33000,33000,33000,33000,0
|
|
20230601,185700,982517600,33000,33000,33000,33000,0
|
|
20230601,185600,982517600,33000,33000,33000,33000,0
|
|
20230601,185500,982517600,33000,33000,33000,33000,0
|
|
20230601,185400,982517600,33000,33000,33000,33000,0
|
|
20230601,185300,982517600,33000,33000,33000,33000,0
|
|
20230601,185200,982517600,33000,33000,33000,33000,0
|
|
20230601,185100,982517600,33000,33000,33000,33000,0
|
|
20230601,185000,982517600,33000,33000,33000,33000,0
|
|
20230601,184900,982517600,33000,33000,33000,33000,0
|
|
20230601,184800,982517600,33000,33000,33000,33000,0
|
|
20230601,184700,982517600,33000,33000,33000,33000,0
|
|
20230601,184600,982517600,33000,33000,33000,33000,0
|
|
20230601,184500,982517600,33000,33000,33000,33000,0
|
|
20230601,184400,982517600,33000,33000,33000,33000,0
|
|
20230601,184300,982517600,33000,33000,33000,33000,0
|
|
20230601,184200,982517600,33000,33000,33000,33000,215
|
|
20230601,184100,982517600,33000,33000,33000,33000,0
|
|
20230601,184000,982517600,33000,33000,33000,33000,0
|
|
20230601,183900,982517600,33000,33000,33000,33000,0
|
|
20230601,183800,982517600,33000,33000,33000,33000,0
|
|
20230601,183700,982517600,33000,33000,33000,33000,0
|
|
20230601,183600,982517600,33000,33000,33000,33000,0
|
|
20230601,183500,982517600,33000,33000,33000,33000,0
|
|
20230601,183400,982517600,33000,33000,33000,33000,0
|
|
20230601,183300,982517600,33000,33000,33000,33000,0
|
|
20230601,183200,982517600,33000,33000,33000,33000,0
|
|
20230601,183100,982517600,33000,33000,33000,33000,0
|
|
20230601,183000,982517600,33000,33000,33000,33000,0
|
|
20230601,182900,982517600,33000,33000,33000,33000,0
|
|
20230601,182800,982517600,33000,33000,33000,33000,0
|
|
20230601,182700,982517600,33000,33000,33000,33000,0
|
|
20230601,182600,982517600,33000,33000,33000,33000,0
|
|
20230601,182500,982517600,33000,33000,33000,33000,0
|
|
20230601,182400,982517600,33000,33000,33000,33000,0
|
|
20230601,182300,982517600,33000,33000,33000,33000,0
|
|
20230601,182200,982517600,33000,33000,33000,33000,0
|
|
20230601,182100,982517600,33000,33000,33000,33000,0
|
|
20230601,182000,982517600,33000,33000,33000,33000,0
|
|
20230601,181900,982517600,33000,33000,33000,33000,0
|
|
20230601,181800,982517600,33000,33000,33000,33000,0
|
|
20230601,181700,982517600,33000,33000,33000,33000,0
|
|
20230601,181600,982517600,33000,33000,33000,33000,0
|
|
20230601,181500,982517600,33000,33000,33000,33000,0
|
|
20230601,181400,982517600,33000,33000,33000,33000,0
|
|
20230601,181300,982517600,33000,33000,33000,33000,0
|
|
20230601,181200,982517600,33000,33000,33000,33000,215
|
|
20230601,181100,982517600,33000,33000,33000,33000,0
|
|
20230601,181000,982517600,33000,33000,33000,33000,0
|
|
20230601,180900,982517600,33000,33000,33000,33000,0
|
|
20230601,180800,982517600,33000,33000,33000,33000,0
|
|
20230601,180700,982517600,33000,33000,33000,33000,0
|
|
20230601,180600,982517600,33000,33000,33000,33000,0
|
|
20230601,180500,982517600,33000,33000,33000,33000,0
|
|
20230601,180400,982517600,33000,33000,33000,33000,0
|
|
20230601,180300,982517600,33000,33000,33000,33000,0
|
|
20230601,180200,982517600,33000,33000,33000,33000,0
|
|
20230601,180100,982517600,33000,33000,33000,33000,0
|
|
20230601,180000,982517600,33000,33000,33000,33000,0
|
|
20230601,175900,982517600,33000,33000,33000,33000,0
|
|
20230601,175800,982517600,33000,33000,33000,33000,0
|
|
20230601,175700,982517600,33000,33000,33000,33000,0
|
|
20230601,175600,982517600,33000,33000,33000,33000,0
|
|
20230601,175500,982517600,33000,33000,33000,33000,0
|
|
20230601,175400,982517600,33000,33000,33000,33000,0
|
|
20230601,175300,982517600,33000,33000,33000,33000,0
|
|
20230601,175200,982517600,33000,33000,33000,33000,0
|
|
20230601,175100,982517600,33000,33000,33000,33000,0
|
|
20230601,175000,982517600,33000,33000,33000,33000,0
|
|
20230601,174900,982517600,33000,33000,33000,33000,0
|
|
20230601,174800,982517600,33000,33000,33000,33000,0
|
|
20230601,174700,982517600,33000,33000,33000,33000,0
|
|
20230601,174600,982517600,33000,33000,33000,33000,0
|
|
20230601,174500,982517600,33000,33000,33000,33000,0
|
|
20230601,174400,982517600,33000,33000,33000,33000,0
|
|
20230601,174300,982517600,33000,33000,33000,33000,0
|
|
20230601,174200,982517600,33000,33000,33000,33000,215
|
|
20230601,174100,982517600,33000,33000,33000,33000,0
|
|
20230601,174000,982517600,33000,33000,33000,33000,0
|
|
20230601,173900,982517600,33000,33000,33000,33000,0
|
|
20230601,173800,982517600,33000,33000,33000,33000,0
|
|
20230601,173700,982517600,33000,33000,33000,33000,0
|
|
20230601,173600,982517600,33000,33000,33000,33000,0
|
|
20230601,173500,982517600,33000,33000,33000,33000,0
|
|
20230601,173400,982517600,33000,33000,33000,33000,0
|
|
20230601,173300,982517600,33000,33000,33000,33000,0
|
|
20230601,173200,982517600,33000,33000,33000,33000,0
|
|
20230601,173100,982517600,33000,33000,33000,33000,0
|
|
20230601,173000,982517600,33000,33000,33000,33000,0
|
|
20230601,172900,982517600,33000,33000,33000,33000,0
|
|
20230601,172800,982517600,33000,33000,33000,33000,0
|
|
20230601,172700,982517600,33000,33000,33000,33000,0
|
|
20230601,172600,982517600,33000,33000,33000,33000,0
|
|
20230601,172500,982517600,33000,33000,33000,33000,0
|
|
20230601,172400,982517600,33000,33000,33000,33000,0
|
|
20230601,172300,982517600,33000,33000,33000,33000,0
|
|
20230601,172200,982517600,33000,33000,33000,33000,0
|
|
20230601,172100,982517600,33000,33000,33000,33000,0
|
|
20230601,172000,982517600,33000,33000,33000,33000,0
|
|
20230601,171900,982517600,33000,33000,33000,33000,0
|
|
20230601,171800,982517600,33000,33000,33000,33000,0
|
|
20230601,171700,982517600,33000,33000,33000,33000,0
|
|
20230601,171600,982517600,33000,33000,33000,33000,0
|
|
20230601,171500,982517600,33000,33000,33000,33000,0
|
|
20230601,171400,982517600,33000,33000,33000,33000,0
|
|
20230601,171300,982517600,33000,33000,33000,33000,0
|
|
20230601,171200,982517600,33000,33000,33000,33000,215
|
|
20230601,171100,982517600,33000,33000,33000,33000,0
|
|
20230601,171000,982517600,33000,33000,33000,33000,0
|
|
20230601,170900,982517600,33000,33000,33000,33000,0
|
|
20230601,170800,982517600,33000,33000,33000,33000,0
|
|
20230601,170700,982517600,33000,33000,33000,33000,0
|
|
20230601,170600,982517600,33000,33000,33000,33000,0
|
|
20230601,170500,982517600,33000,33000,33000,33000,0
|
|
20230601,170400,982517600,33000,33000,33000,33000,0
|
|
20230601,170300,982517600,33000,33000,33000,33000,0
|
|
20230601,170200,982517600,33000,33000,33000,33000,0
|
|
20230601,170100,982517600,33000,33000,33000,33000,0
|
|
20230601,170000,982517600,33000,33000,33000,33000,0
|
|
20230601,165900,982517600,33000,33000,33000,33000,0
|
|
20230601,165800,982517600,33000,33000,33000,33000,0
|
|
20230601,165700,982517600,33000,33000,33000,33000,0
|
|
20230601,165600,982517600,33000,33000,33000,33000,0
|
|
20230601,165500,982517600,33000,33000,33000,33000,0
|
|
20230601,165400,982517600,33000,33000,33000,33000,0
|
|
20230601,165300,982517600,33000,33000,33000,33000,0
|
|
20230601,165200,982517600,33000,33000,33000,33000,0
|
|
20230601,165100,982517600,33000,33000,33000,33000,0
|
|
20230601,165000,982517600,33000,33000,33000,33000,0
|
|
20230601,164900,982517600,33000,33000,33000,33000,0
|
|
20230601,164800,982517600,33000,33000,33000,33000,0
|
|
20230601,164700,982517600,33000,33000,33000,33000,0
|
|
20230601,164600,982517600,33000,33000,33000,33000,0
|
|
20230601,164500,982517600,33000,33000,33000,33000,0
|
|
20230601,164400,982517600,33000,33000,33000,33000,0
|
|
20230601,164300,982517600,33000,33000,33000,33000,0
|
|
20230601,164200,982517600,33000,33000,33000,33000,215
|
|
20230601,164100,982517600,33000,33000,33000,33000,0
|
|
20230601,164000,982517600,33000,33000,33000,33000,0
|
|
20230601,163900,982517600,33000,33000,33000,33000,0
|
|
20230601,163800,982517600,33000,33000,33000,33000,0
|
|
20230601,163700,982517600,33000,33000,33000,33000,0
|
|
20230601,163600,982517600,33000,33000,33000,33000,0
|
|
20230601,163500,982517600,33000,33000,33000,33000,0
|
|
20230601,163400,982517600,33000,33000,33000,33000,0
|
|
20230601,163300,982517600,33000,33000,33000,33000,0
|
|
20230601,163200,982517600,33000,33000,33000,33000,0
|
|
20230601,163100,982517600,33000,33000,33000,33000,0
|
|
20230601,163000,982517600,33000,33000,33000,33000,0
|
|
20230601,162900,982517600,33000,33000,33000,33000,0
|
|
20230601,162800,982517600,33000,33000,33000,33000,0
|
|
20230601,162700,982517600,33000,33000,33000,33000,0
|
|
20230601,162600,982517600,33000,33000,33000,33000,0
|
|
20230601,162500,982517600,33000,33000,33000,33000,0
|
|
20230601,162400,982517600,33000,33000,33000,33000,0
|
|
20230601,162300,982517600,33000,33000,33000,33000,0
|
|
20230601,162200,982517600,33000,33000,33000,33000,0
|
|
20230601,162100,982517600,33000,33000,33000,33000,0
|
|
20230601,162000,982517600,33000,33000,33000,33000,0
|
|
20230601,161900,982517600,33000,33000,33000,33000,0
|
|
20230601,161800,982517600,33000,33000,33000,33000,0
|
|
20230601,161700,982517600,33000,33000,33000,33000,0
|
|
20230601,161600,982517600,33000,33000,33000,33000,0
|
|
20230601,161500,982517600,33000,33000,33000,33000,0
|
|
20230601,161400,982517600,33000,33000,33000,33000,0
|
|
20230601,161300,982517600,33000,33000,33000,33000,0
|
|
20230601,161200,982517600,33000,33000,33000,33000,215
|
|
20230601,161100,982517600,33000,33000,33000,33000,0
|
|
20230601,161000,982517600,33000,33000,33000,33000,0
|
|
20230601,160900,982517600,33000,33000,33000,33000,0
|
|
20230601,160800,982517600,33000,33000,33000,33000,0
|
|
20230601,160700,982517600,33000,33000,33000,33000,0
|
|
20230601,160600,982517600,33000,33000,33000,33000,0
|
|
20230601,160500,982517600,33000,33000,33000,33000,0
|
|
20230601,160400,982517600,33000,33000,33000,33000,0
|
|
20230601,160300,982517600,33000,33000,33000,33000,0
|
|
20230601,160200,982517600,33000,33000,33000,33000,0
|
|
20230601,160100,982517600,33000,33000,33000,33000,0
|
|
20230601,160000,982517600,33000,33000,33000,33000,0
|
|
20230601,155900,982517600,33000,33000,33000,33000,0
|
|
20230601,155800,982517600,33000,33000,33000,33000,0
|
|
20230601,155700,982517600,33000,33000,33000,33000,0
|
|
20230601,155600,982517600,33000,33000,33000,33000,0
|
|
20230601,155500,982517600,33000,33000,33000,33000,0
|
|
20230601,155400,982517600,33000,33000,33000,33000,0
|
|
20230601,155300,982517600,33000,33000,33000,33000,0
|
|
20230601,155200,982517600,33000,33000,33000,33000,0
|
|
20230601,155100,982517600,33000,33000,33000,33000,0
|
|
20230601,155000,982517600,33000,33000,33000,33000,0
|
|
20230601,154900,982517600,33000,33000,33000,33000,0
|
|
20230601,154800,982517600,33000,33000,33000,33000,0
|
|
20230601,154700,982517600,33000,33000,33000,33000,0
|
|
20230601,154600,982517600,33000,33000,33000,33000,0
|
|
20230601,154500,982517600,33000,33000,33000,33000,0
|
|
20230601,154400,982517600,33000,33000,33000,33000,0
|
|
20230601,154300,982517600,33000,33000,33000,33000,0
|
|
20230601,154200,982517600,33000,33000,33000,33000,215
|
|
20230601,154100,982517600,33000,33000,33000,33000,0
|
|
20230601,154000,982517600,33000,33000,33000,33000,0
|
|
20230601,153900,982517600,33000,33000,33000,33000,0
|
|
20230601,153800,982517600,33000,33000,33000,33000,0
|
|
20230601,153700,982517600,33000,33000,33000,33000,0
|
|
20230601,153600,982517600,33000,33000,33000,33000,0
|
|
20230601,153500,982517600,33000,33000,33000,33000,0
|
|
20230601,153400,982517600,33000,33000,33000,33000,0
|
|
20230601,153300,982517600,33000,33000,33000,33000,0
|
|
20230601,153200,982517600,33000,33000,33000,33000,0
|
|
20230601,153100,982517600,33000,33000,33000,33000,0
|
|
20230601,153000,982517600,33000,33000,33000,33000,215
|
|
20230601,152900,975422600,33000,33000,33000,33000,0
|
|
20230601,152800,975422600,33000,33000,33000,33000,0
|
|
20230601,152700,975422600,33000,33000,33000,33000,0
|
|
20230601,152600,975422600,33000,33000,33000,33000,0
|
|
20230601,152500,975422600,33000,33000,33000,33000,0
|
|
20230601,152400,975422600,33000,33000,33000,33000,0
|
|
20230601,152300,975422600,33000,33000,33000,33000,0
|
|
20230601,152200,975422600,33000,33000,33000,33000,0
|
|
20230601,152100,975422600,33000,33000,33000,33000,0
|
|
20230601,152000,975422600,33000,33000,33000,33000,0
|
|
20230601,151900,975422600,33000,32800,33000,32450,101
|
|
20230601,151800,972127900,32750,32850,32850,32750,7
|
|
20230601,151700,971898350,32850,32800,32850,32650,98
|
|
20230601,151600,968689700,32800,32850,32850,32800,109
|
|
20230601,151500,965114250,32900,32850,32900,32850,68
|
|
20230601,151400,962880350,32750,32800,32800,32750,23
|
|
20230601,151300,962126950,32700,32750,32800,32700,57
|
|
20230601,151200,960262400,32700,32750,32800,32700,49
|
|
20230601,151100,958657950,32750,32750,32800,32750,54
|
|
20230601,151000,956889350,32750,32800,32800,32750,138
|
|
20230601,150900,952363500,32850,32800,32850,32800,13
|
|
20230601,150800,951936950,32850,32800,32850,32800,39
|
|
20230601,150700,950657600,32850,32850,32850,32850,3
|
|
20230601,150600,950559050,32850,32850,32850,32850,101
|
|
20230601,150500,947241200,32850,32850,32850,32850,13
|
|
20230601,150400,946814150,32850,32850,32850,32850,27
|
|
20230601,150300,945927200,32850,32850,32850,32850,3
|
|
20230601,150200,945828650,32900,32900,32900,32900,0
|
|
20230601,150100,945828650,32900,32850,32900,32850,104
|
|
20230601,150000,942409750,32850,32850,32850,32850,40
|
|
20230601,145900,941095750,32850,32900,32900,32850,31
|
|
20230601,145800,940076000,32900,32900,32900,32900,13
|
|
20230601,145700,939648300,32900,32900,32900,32900,42
|
|
20230601,145600,938266500,32900,32900,32900,32900,2
|
|
20230601,145500,938200700,32900,32900,32900,32900,64
|
|
20230601,145400,936095100,32900,32900,32900,32900,55
|
|
20230601,145300,934285600,32900,32900,32900,32900,3
|
|
20230601,145200,934186900,32950,32900,32950,32900,146
|
|
20230601,145100,929378500,32900,32900,32900,32850,103
|
|
20230601,145000,925989950,32900,32900,32900,32900,64
|
|
20230601,144900,923884350,32900,32900,32900,32900,2
|
|
20230601,144800,923818550,32900,32900,32900,32900,38
|
|
20230601,144700,922568350,32900,32900,32900,32900,3
|
|
20230601,144600,922469650,32900,32950,32950,32900,26
|
|
20230601,144500,921614100,32950,32900,32950,32900,307
|
|
20230601,144400,911509300,32900,32900,32900,32900,7
|
|
20230601,144300,911279000,32900,32900,32900,32900,22
|
|
20230601,144200,910555200,32900,32900,32900,32900,2
|
|
20230601,144100,910489400,32900,32900,32900,32900,48
|
|
20230601,144000,908910200,32900,32900,32900,32900,0
|
|
20230601,143900,908910200,32900,32900,32900,32900,24
|
|
20230601,143800,908120600,32900,32900,32900,32900,33
|
|
20230601,143700,907034900,32900,32900,32900,32900,0
|
|
20230601,143600,907034900,32900,32900,32900,32900,130
|
|
20230601,143500,902757900,32900,32900,32900,32900,188
|
|
20230601,143400,896572700,32900,32900,32900,32900,3
|
|
20230601,143300,896474000,32900,32900,32900,32900,216
|
|
20230601,143200,889367600,32950,32950,32950,32950,6
|
|
20230601,143100,889169900,32950,33000,33000,32950,102
|
|
20230601,143000,885808850,33000,33000,33000,33000,97
|
|
20230601,142900,882607850,33000,33000,33000,33000,100
|
|
20230601,142800,879307850,33000,33000,33000,33000,0
|
|
20230601,142700,879307850,33000,33000,33000,33000,150
|
|
20230601,142600,874357850,33000,33000,33000,33000,100
|
|
20230601,142500,871057850,33000,33000,33000,33000,237
|
|
20230601,142400,863236850,33000,33000,33000,33000,3
|
|
20230601,142300,863137850,33000,33000,33000,33000,48
|
|
20230601,142200,861553850,33050,33050,33050,33050,0
|
|
20230601,142100,861553850,33050,32850,33100,32850,649
|
|
20230601,142000,840170500,32850,32800,32850,32800,109
|
|
20230601,141900,836592600,32850,32850,32850,32850,100
|
|
20230601,141800,833307600,32850,32850,32850,32850,1
|
|
20230601,141700,833274750,32800,32650,32800,32650,922
|
|
20230601,141600,803084950,32650,32650,32650,32650,0
|
|
20230601,141500,803084950,32650,32650,32650,32650,101
|
|
20230601,141400,799787300,32600,32600,32600,32600,40
|
|
20230601,141300,798483300,32600,32600,32600,32600,62
|
|
20230601,141200,796462100,32600,32600,32600,32600,50
|
|
20230601,141100,794832100,32600,32600,32600,32600,23
|
|
20230601,141000,794082300,32650,32650,32650,32650,0
|
|
20230601,140900,794082300,32650,32650,32650,32650,0
|
|
20230601,140800,794082300,32650,32600,32650,32600,429
|
|
20230601,140700,780084600,32550,32550,32550,32550,32
|
|
20230601,140600,779043000,32550,32550,32550,32550,0
|
|
20230601,140500,779043000,32550,32550,32550,32550,1
|
|
20230601,140400,779010450,32550,32600,32600,32550,107
|
|
20230601,140300,775522800,32550,32550,32550,32550,0
|
|
20230601,140200,775522800,32550,32600,32600,32550,65
|
|
20230601,140100,773404250,32550,32550,32550,32550,0
|
|
20230601,140000,773404250,32550,32600,32600,32550,30
|
|
20230601,135900,772426700,32550,32550,32550,32550,42
|
|
20230601,135800,771059600,32600,32550,32600,32550,34
|
|
20230601,135700,769951700,32600,32600,32600,32600,25
|
|
20230601,135600,769136700,32600,32550,32600,32550,17
|
|
20230601,135500,768583000,32600,32600,32600,32600,30
|
|
20230601,135400,767605000,32550,32550,32550,32550,0
|
|
20230601,135300,767605000,32550,32600,32600,32550,113
|
|
20230601,135200,763923950,32600,32600,32600,32600,0
|
|
20230601,135100,763923950,32600,32550,32600,32550,25
|
|
20230601,135000,763109400,32600,32600,32600,32600,0
|
|
20230601,134900,763109400,32600,32600,32600,32600,70
|
|
20230601,134800,760827400,32600,32600,32600,32600,24
|
|
20230601,134700,760045000,32600,32600,32600,32600,100
|
|
20230601,134600,756785000,32600,32600,32600,32600,57
|
|
20230601,134500,754926800,32600,32600,32600,32600,0
|
|
20230601,134400,754926800,32600,32550,32600,32550,155
|
|
20230601,134300,749875500,32550,32550,32550,32550,10
|
|
20230601,134200,749550000,32550,32550,32550,32550,0
|
|
20230601,134100,749550000,32550,32550,32550,32550,10
|
|
20230601,134000,749224500,32550,32600,32600,32550,81
|
|
20230601,133900,746587200,32600,32600,32600,32600,29
|
|
20230601,133800,745641800,32650,32650,32650,32650,20
|
|
20230601,133700,744988800,32600,32600,32600,32600,25
|
|
20230601,133600,744173800,32600,32600,32600,32600,0
|
|
20230601,133500,744173800,32600,32600,32600,32600,46
|
|
20230601,133400,742674200,32650,32650,32650,32650,0
|
|
20230601,133300,742674200,32650,32650,32650,32650,140
|
|
20230601,133200,738103200,32650,32600,32650,32600,147
|
|
20230601,133100,733305900,32600,32600,32600,32600,0
|
|
20230601,133000,733305900,32600,32600,32600,32600,24
|
|
20230601,132900,732523500,32600,32600,32600,32600,0
|
|
20230601,132800,732523500,32600,32550,32600,32550,108
|
|
20230601,132700,729004900,32500,32500,32500,32500,10
|
|
20230601,132600,728679900,32600,32600,32600,32600,24
|
|
20230601,132500,727897500,32600,32600,32600,32600,20
|
|
20230601,132400,727245500,32600,32550,32600,32550,114
|
|
20230601,132300,723532350,32550,32550,32550,32550,20
|
|
20230601,132200,722881350,32600,32600,32600,32600,1
|
|
20230601,132100,722848750,32600,32600,32600,32600,0
|
|
20230601,132000,722848750,32600,32600,32600,32600,0
|
|
20230601,131900,722848750,32600,32550,32600,32550,82
|
|
20230601,131800,720177200,32550,32550,32550,32550,0
|
|
20230601,131700,720177200,32550,32550,32550,32550,131
|
|
20230601,131600,715913150,32550,32550,32550,32550,0
|
|
20230601,131500,715913150,32550,32550,32550,32550,0
|
|
20230601,131400,715913150,32550,32550,32550,32550,50
|
|
20230601,131300,714285650,32550,32550,32550,32550,0
|
|
20230601,131200,714285650,32550,32550,32550,32550,70
|
|
20230601,131100,712007150,32550,32550,32550,32550,0
|
|
20230601,131000,712007150,32550,32600,32600,32550,72
|
|
20230601,130900,709663100,32550,32550,32550,32550,0
|
|
20230601,130800,709663100,32550,32550,32550,32550,29
|
|
20230601,130700,708719150,32550,32550,32550,32550,22
|
|
20230601,130600,708003050,32550,32550,32550,32550,0
|
|
20230601,130500,708003050,32550,32550,32550,32550,23
|
|
20230601,130400,707254400,32550,32550,32550,32550,0
|
|
20230601,130300,707254400,32550,32450,32550,32450,159
|
|
20230601,130200,702087800,32500,32500,32500,32500,0
|
|
20230601,130100,702087800,32500,32500,32500,32500,41
|
|
20230601,130000,700755300,32450,32450,32450,32450,9
|
|
20230601,125900,700463250,32500,32500,32500,32500,37
|
|
20230601,125800,699260750,32450,32500,32500,32450,41
|
|
20230601,125700,697928750,32450,32450,32450,32450,2
|
|
20230601,125600,697863850,32500,32500,32500,32500,35
|
|
20230601,125500,696726350,32500,32500,32500,32500,66
|
|
20230601,125400,694581350,32500,32500,32500,32500,23
|
|
20230601,125300,693833850,32500,32500,32500,32500,0
|
|
20230601,125200,693833850,32500,32450,32500,32450,65
|
|
20230601,125100,691721900,32500,32500,32500,32500,118
|
|
20230601,125000,687886900,32500,32500,32500,32500,1
|
|
20230601,124900,687854400,32500,32500,32500,32500,33
|
|
20230601,124800,686781900,32500,32500,32500,32500,0
|
|
20230601,124700,686781900,32500,32500,32500,32500,0
|
|
20230601,124600,686781900,32500,32500,32500,32500,0
|
|
20230601,124500,686781900,32500,32450,32500,32450,66
|
|
20230601,124400,684637450,32500,32500,32500,32500,0
|
|
20230601,124300,684637450,32500,32450,32500,32450,64
|
|
20230601,124200,682557900,32450,32450,32450,32450,33
|
|
20230601,124100,681487050,32450,32450,32450,32450,0
|
|
20230601,124000,681487050,32450,32450,32450,32450,44
|
|
20230601,123900,680059250,32450,32450,32450,32450,0
|
|
20230601,123800,680059250,32450,32500,32500,32450,84
|
|
20230601,123700,677332350,32500,32500,32500,32500,11
|
|
20230601,123600,676974850,32500,32500,32500,32500,92
|
|
20230601,123500,673984850,32500,32500,32500,32500,48
|
|
20230601,123400,672424850,32500,32500,32500,32500,16
|
|
20230601,123300,671904850,32500,32500,32500,32500,0
|
|
20230601,123200,671904850,32500,32500,32500,32500,0
|
|
20230601,123100,671904850,32500,32450,32500,32450,105
|
|
20230601,123000,668494000,32450,32450,32450,32450,9
|
|
20230601,122900,668201950,32500,32500,32500,32500,56
|
|
20230601,122800,666381950,32500,32500,32500,32500,0
|
|
20230601,122700,666381950,32500,32500,32500,32500,37
|
|
20230601,122600,665179450,32500,32550,32550,32500,99
|
|
20230601,122500,661959850,32550,32550,32550,32550,0
|
|
20230601,122400,661959850,32550,32550,32550,32550,0
|
|
20230601,122300,661959850,32550,32550,32550,32550,0
|
|
20230601,122200,661959850,32550,32550,32550,32550,111
|
|
20230601,122100,658346800,32550,32550,32550,32550,0
|
|
20230601,122000,658346800,32550,32550,32550,32550,64
|
|
20230601,121900,656263600,32500,32550,32550,32500,44
|
|
20230601,121800,654831850,32550,32550,32550,32550,19
|
|
20230601,121700,654213400,32600,32550,32600,32550,22
|
|
20230601,121600,653497250,32550,32550,32550,32550,0
|
|
20230601,121500,653497250,32550,32500,32550,32500,154
|
|
20230601,121400,648489750,32550,32550,32550,32550,0
|
|
20230601,121300,648489750,32550,32550,32550,32550,2
|
|
20230601,121200,648424650,32550,32550,32550,32550,0
|
|
20230601,121100,648424650,32550,32550,32550,32550,24
|
|
20230601,121000,647643450,32550,32500,32550,32500,29
|
|
20230601,120900,646700850,32550,32550,32550,32550,0
|
|
20230601,120800,646700850,32550,32500,32550,32500,53
|
|
20230601,120700,644977650,32500,32500,32500,32500,0
|
|
20230601,120600,644977650,32500,32500,32500,32500,109
|
|
20230601,120500,641435150,32500,32500,32500,32500,0
|
|
20230601,120400,641435150,32500,32500,32500,32500,56
|
|
20230601,120300,639615150,32600,32600,32600,32600,0
|
|
20230601,120200,639615150,32600,32600,32600,32600,0
|
|
20230601,120100,639615150,32600,32550,32600,32550,66
|
|
20230601,120000,637466550,32500,32500,32500,32500,0
|
|
20230601,115900,637466550,32500,32500,32500,32500,64
|
|
20230601,115800,635386550,32500,32500,32500,32500,0
|
|
20230601,115700,635386550,32500,32500,32500,32500,63
|
|
20230601,115600,633339050,32500,32500,32500,32500,0
|
|
20230601,115500,633339050,32500,32500,32500,32500,27
|
|
20230601,115400,632461550,32500,32500,32500,32500,30
|
|
20230601,115300,631486550,32550,32550,32550,32550,0
|
|
20230601,115200,631486550,32550,32500,32550,32500,70
|
|
20230601,115100,629210700,32550,32550,32550,32550,0
|
|
20230601,115000,629210700,32550,32550,32550,32550,8
|
|
20230601,114900,628950300,32550,32550,32550,32550,10
|
|
20230601,114800,628624800,32600,32600,32600,32600,4
|
|
20230601,114700,628494400,32600,32600,32600,32600,30
|
|
20230601,114600,627516400,32500,32450,32500,32400,152
|
|
20230601,114500,622583800,32500,32500,32500,32500,85
|
|
20230601,114400,619821300,32550,32550,32550,32550,0
|
|
20230601,114300,619821300,32550,32550,32550,32550,7
|
|
20230601,114200,619593450,32600,32600,32600,32600,5
|
|
20230601,114100,619430450,32450,32400,32450,32400,98
|
|
20230601,114000,616252350,32500,32400,32500,32400,20
|
|
20230601,113900,615603350,32450,32450,32450,32450,133
|
|
20230601,113800,611287500,32500,32500,32500,32500,6
|
|
20230601,113700,611092500,32400,32400,32400,32400,0
|
|
20230601,113600,611092500,32400,32400,32400,32400,0
|
|
20230601,113500,611092500,32400,32400,32400,32400,0
|
|
20230601,113400,611092500,32400,32400,32400,32400,102
|
|
20230601,113300,607787700,32400,32400,32400,32400,0
|
|
20230601,113200,607787700,32400,32400,32400,32400,61
|
|
20230601,113100,605811300,32450,32450,32450,32400,253
|
|
20230601,113000,597602750,32450,32450,32450,32450,0
|
|
20230601,112900,597602750,32450,32450,32450,32450,92
|
|
20230601,112800,594617350,32400,32400,32400,32400,0
|
|
20230601,112700,594617350,32400,32450,32450,32400,85
|
|
20230601,112600,591860100,32450,32450,32450,32450,0
|
|
20230601,112500,591860100,32450,32450,32450,32450,49
|
|
20230601,112400,590270050,32450,32450,32450,32450,10
|
|
20230601,112300,589945550,32450,32450,32450,32450,47
|
|
20230601,112200,588420400,32450,32450,32450,32450,0
|
|
20230601,112100,588420400,32450,32450,32450,32450,41
|
|
20230601,112000,587089950,32450,32450,32450,32450,0
|
|
20230601,111900,587089950,32450,32450,32450,32450,0
|
|
20230601,111800,587089950,32450,32450,32450,32450,0
|
|
20230601,111700,587089950,32450,32450,32450,32450,34
|
|
20230601,111600,585986650,32400,32450,32450,32400,55
|
|
20230601,111500,584203900,32450,32450,32450,32450,21
|
|
20230601,111400,583522450,32450,32450,32450,32400,153
|
|
20230601,111300,578560400,32450,32450,32450,32400,163
|
|
20230601,111200,573271550,32450,32450,32450,32450,0
|
|
20230601,111100,573271550,32450,32450,32450,32450,50
|
|
20230601,111000,571649050,32500,32500,32500,32500,62
|
|
20230601,110900,569634050,32500,32500,32500,32500,8
|
|
20230601,110800,569374050,32450,32450,32450,32450,0
|
|
20230601,110700,569374050,32450,32450,32450,32450,0
|
|
20230601,110600,569374050,32450,32450,32450,32450,59
|
|
20230601,110500,567459500,32450,32500,32500,32450,128
|
|
20230601,110400,563300900,32500,32500,32500,32500,5
|
|
20230601,110300,563138400,32450,32450,32450,32450,0
|
|
20230601,110200,563138400,32450,32450,32450,32450,0
|
|
20230601,110100,563138400,32450,32450,32450,32450,0
|
|
20230601,110000,563138400,32450,32450,32450,32450,0
|
|
20230601,105900,563138400,32450,32400,32450,32400,13
|
|
20230601,105800,562716600,32400,32400,32400,32400,103
|
|
20230601,105700,559379400,32450,32450,32450,32450,42
|
|
20230601,105600,558016500,32500,32500,32500,32500,0
|
|
20230601,105500,558016500,32500,32500,32500,32500,0
|
|
20230601,105400,558016500,32500,32500,32500,32500,8
|
|
20230601,105300,557756500,32500,32400,32500,32350,186
|
|
20230601,105200,551730850,32400,32400,32400,32400,39
|
|
20230601,105100,550467250,32400,32450,32450,32400,28
|
|
20230601,105000,549559950,32450,32450,32450,32450,68
|
|
20230601,104900,547353350,32400,32400,32400,32400,49
|
|
20230601,104800,545765750,32350,32350,32350,32350,105
|
|
20230601,104700,542369000,32350,32350,32350,32350,0
|
|
20230601,104600,542369000,32350,32350,32350,32350,30
|
|
20230601,104500,541398500,32400,32400,32400,32400,0
|
|
20230601,104400,541398500,32400,32400,32400,32400,36
|
|
20230601,104300,540232100,32350,32350,32350,32350,0
|
|
20230601,104200,540232100,32350,32400,32400,32350,53
|
|
20230601,104100,538517500,32400,32400,32400,32400,73
|
|
20230601,104000,536152300,32350,32350,32350,32350,54
|
|
20230601,103900,534405400,32400,32450,32450,32400,15
|
|
20230601,103800,533918800,32450,32450,32450,32450,71
|
|
20230601,103700,531614850,32400,32400,32400,32400,155
|
|
20230601,103600,526592850,32400,32400,32400,32400,11
|
|
20230601,103500,526236450,32400,32400,32400,32400,22
|
|
20230601,103400,525523650,32450,32450,32450,32450,0
|
|
20230601,103300,525523650,32450,32450,32450,32450,22
|
|
20230601,103200,524809750,32450,32450,32450,32450,12
|
|
20230601,103100,524420350,32450,32450,32450,32450,0
|
|
20230601,103000,524420350,32450,32350,32450,32350,288
|
|
20230601,102900,515096950,32350,32500,32500,32350,411
|
|
20230601,102800,501785950,32500,32500,32500,32500,54
|
|
20230601,102700,500030950,32500,32500,32500,32500,38
|
|
20230601,102600,498795950,32550,32550,32550,32550,13
|
|
20230601,102500,498372800,32650,32650,32650,32650,0
|
|
20230601,102400,498372800,32650,32650,32650,32650,0
|
|
20230601,102300,498372800,32650,32650,32650,32650,0
|
|
20230601,102200,498372800,32650,32650,32650,32650,167
|
|
20230601,102100,492920250,32650,32650,32650,32650,49
|
|
20230601,102000,491320400,32600,32600,32600,32600,102
|
|
20230601,101900,487995200,32550,32550,32550,32550,50
|
|
20230601,101800,486367700,32650,32650,32650,32650,0
|
|
20230601,101700,486367700,32650,32650,32650,32650,0
|
|
20230601,101600,486367700,32650,32650,32650,32650,0
|
|
20230601,101500,486367700,32650,32450,32650,32450,141
|
|
20230601,101400,481778250,32450,32450,32450,32450,17
|
|
20230601,101300,481226600,32450,32450,32450,32450,77
|
|
20230601,101200,478727950,32450,32500,32500,32450,36
|
|
20230601,101100,477558800,32500,32500,32500,32500,0
|
|
20230601,101000,477558800,32500,32400,32500,32400,133
|
|
20230601,100900,473244900,32400,32400,32400,32400,0
|
|
20230601,100800,473244900,32400,32400,32400,32400,114
|
|
20230601,100700,469551300,32400,32350,32400,32350,100
|
|
20230601,100600,466313150,32400,32400,32400,32400,0
|
|
20230601,100500,466313150,32400,32400,32400,32400,16
|
|
20230601,100400,465794750,32350,32350,32350,32350,0
|
|
20230601,100300,465794750,32350,32400,32400,32350,134
|
|
20230601,100200,461454600,32400,32400,32400,32400,168
|
|
20230601,100100,456011400,32350,32300,32350,32300,113
|
|
20230601,100000,452358400,32300,32450,32450,32300,51
|
|
20230601,095900,450710950,32300,32350,32350,32250,1433
|
|
20230601,095800,404416350,32350,32350,32350,32350,28
|
|
20230601,095700,403510550,32350,32350,32350,32350,87
|
|
20230601,095600,400696100,32350,32350,32350,32350,0
|
|
20230601,095500,400696100,32350,32350,32350,32350,0
|
|
20230601,095400,400696100,32350,32300,32350,32300,209
|
|
20230601,095300,393940600,32300,32250,32300,32200,444
|
|
20230601,095200,379617450,32200,32200,32200,32200,23
|
|
20230601,095100,378876850,32200,32150,32200,32150,106
|
|
20230601,095000,375466350,32100,32150,32150,32100,1000
|
|
20230601,094900,343332600,32150,32200,32200,32150,1058
|
|
20230601,094800,309305350,32250,32150,32250,32150,77
|
|
20230601,094700,306828400,32150,32150,32150,32150,28
|
|
20230601,094600,305928200,32150,32150,32150,32150,7
|
|
20230601,094500,305703150,32150,32200,32200,32150,93
|
|
20230601,094400,302711000,32200,32150,32200,32150,108
|
|
20230601,094300,299233550,32150,32200,32250,32150,1228
|
|
20230601,094200,259711650,32200,32200,32200,32200,652
|
|
20230601,094100,238717250,32200,32200,32200,32200,59
|
|
20230601,094000,236817450,32200,32300,32300,32200,1390
|
|
20230601,093900,191974300,32300,32300,32300,32300,157
|
|
20230601,093800,186903200,32300,32300,32300,32300,41
|
|
20230601,093700,185578900,32300,32300,32300,32300,1
|
|
20230601,093600,185546600,32300,32250,32300,32250,170
|
|
20230601,093500,180057900,32200,32150,32250,32150,118
|
|
20230601,093400,176254850,32200,32300,32300,32200,2133
|
|
20230601,093300,107511400,32300,32350,32350,32250,913
|
|
20230601,093200,78010300,32350,32350,32350,32350,3
|
|
20230601,093100,77913250,32350,32400,32400,32350,629
|
|
20230601,093000,57544950,32400,32450,32450,32400,17
|
|
20230601,092900,56993950,32400,32550,32550,32400,1008
|
|
20230601,092800,24271050,32550,32550,32550,32500,156
|
|
20230601,092700,19196300,32500,32500,32500,32500,0
|
|
20230601,092600,19196300,32500,32500,32500,32500,0
|
|
20230601,092500,19196300,32500,32550,32550,32500,238
|
|
20230601,092400,11459400,32550,32650,32650,32500,217
|
|
20230601,092300,4391900,32600,32600,32600,32600,0
|
|
20230601,092200,4391900,32600,32600,32600,32600,0
|
|
20230601,092100,4391900,32600,32600,32600,32600,0
|
|
20230601,092000,4391900,32600,32550,32600,32550,49
|
|
20230601,091900,2794550,32500,32550,32550,32500,7
|
|
20230601,091800,2566750,32550,32500,32550,32450,54
|
|
20230601,091700,810950,32450,32450,32450,32450,0
|
|
20230601,091600,810950,32450,32450,32450,32450,0
|
|
20230601,091500,810950,32450,32450,32450,32450,0
|
|
20230601,091400,810950,32450,32450,32450,32450,0
|
|
20230601,091300,810950,32450,32450,32450,32450,0
|
|
20230601,091200,810950,32450,32450,32450,32450,0
|
|
20230601,091100,810950,32450,32450,32450,32450,0
|
|
20230601,091000,810950,32450,32450,32450,32450,0
|
|
20230601,090900,810950,32450,32450,32450,32450,0
|
|
20230601,090800,810950,32450,32600,32600,32450,6
|
|
20230601,090700,615500,32450,32450,32450,32450,0
|
|
20230601,090600,615500,32450,32450,32450,32450,0
|
|
20230601,090500,615500,32450,32450,32450,32450,0
|
|
20230601,090400,615500,32450,32450,32450,32450,0
|
|
20230601,090300,615500,32450,32450,32450,32450,0
|
|
20230601,090200,615500,32450,32450,32450,32450,0
|
|
20230601,090100,615500,32450,32450,32450,32450,0
|
|
20230601,090000,615500,32450,32300,32450,32300,19
|