625 lines
32 KiB
CSV
625 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230605,192200,752835350,32900,32900,32900,32900,293
|
|
20230605,192100,752835350,32900,32900,32900,32900,0
|
|
20230605,192000,752835350,32900,32900,32900,32900,0
|
|
20230605,191900,752835350,32900,32900,32900,32900,0
|
|
20230605,191800,752835350,32900,32900,32900,32900,0
|
|
20230605,191700,752835350,32900,32900,32900,32900,0
|
|
20230605,191600,752835350,32900,32900,32900,32900,0
|
|
20230605,191500,752835350,32900,32900,32900,32900,0
|
|
20230605,191400,752835350,32900,32900,32900,32900,0
|
|
20230605,191300,752835350,32900,32900,32900,32900,0
|
|
20230605,191200,752835350,32900,32900,32900,32900,0
|
|
20230605,191100,752835350,32900,32900,32900,32900,0
|
|
20230605,191000,752835350,32900,32900,32900,32900,0
|
|
20230605,190900,752835350,32900,32900,32900,32900,0
|
|
20230605,190800,752835350,32900,32900,32900,32900,0
|
|
20230605,190700,752835350,32900,32900,32900,32900,0
|
|
20230605,190600,752835350,32900,32900,32900,32900,0
|
|
20230605,190500,752835350,32900,32900,32900,32900,0
|
|
20230605,190400,752835350,32900,32900,32900,32900,0
|
|
20230605,190300,752835350,32900,32900,32900,32900,0
|
|
20230605,190200,752835350,32900,32900,32900,32900,0
|
|
20230605,190100,752835350,32900,32900,32900,32900,0
|
|
20230605,190000,752835350,32900,32900,32900,32900,0
|
|
20230605,185900,752835350,32900,32900,32900,32900,0
|
|
20230605,185800,752835350,32900,32900,32900,32900,0
|
|
20230605,185700,752835350,32900,32900,32900,32900,0
|
|
20230605,185600,752835350,32900,32900,32900,32900,0
|
|
20230605,185500,752835350,32900,32900,32900,32900,0
|
|
20230605,185400,752835350,32900,32900,32900,32900,0
|
|
20230605,185300,752835350,32900,32900,32900,32900,0
|
|
20230605,185200,752835350,32900,32900,32900,32900,293
|
|
20230605,185100,752835350,32900,32900,32900,32900,0
|
|
20230605,185000,752835350,32900,32900,32900,32900,0
|
|
20230605,184900,752835350,32900,32900,32900,32900,0
|
|
20230605,184800,752835350,32900,32900,32900,32900,0
|
|
20230605,184700,752835350,32900,32900,32900,32900,0
|
|
20230605,184600,752835350,32900,32900,32900,32900,0
|
|
20230605,184500,752835350,32900,32900,32900,32900,0
|
|
20230605,184400,752835350,32900,32900,32900,32900,0
|
|
20230605,184300,752835350,32900,32900,32900,32900,0
|
|
20230605,184200,752835350,32900,32900,32900,32900,0
|
|
20230605,184100,752835350,32900,32900,32900,32900,0
|
|
20230605,184000,752835350,32900,32900,32900,32900,0
|
|
20230605,183900,752835350,32900,32900,32900,32900,0
|
|
20230605,183800,752835350,32900,32900,32900,32900,0
|
|
20230605,183700,752835350,32900,32900,32900,32900,0
|
|
20230605,183600,752835350,32900,32900,32900,32900,0
|
|
20230605,183500,752835350,32900,32900,32900,32900,0
|
|
20230605,183400,752835350,32900,32900,32900,32900,0
|
|
20230605,183300,752835350,32900,32900,32900,32900,0
|
|
20230605,183200,752835350,32900,32900,32900,32900,0
|
|
20230605,183100,752835350,32900,32900,32900,32900,0
|
|
20230605,183000,752835350,32900,32900,32900,32900,0
|
|
20230605,182900,752835350,32900,32900,32900,32900,0
|
|
20230605,182800,752835350,32900,32900,32900,32900,0
|
|
20230605,182700,752835350,32900,32900,32900,32900,0
|
|
20230605,182600,752835350,32900,32900,32900,32900,0
|
|
20230605,182500,752835350,32900,32900,32900,32900,0
|
|
20230605,182400,752835350,32900,32900,32900,32900,0
|
|
20230605,182300,752835350,32900,32900,32900,32900,0
|
|
20230605,182200,752835350,32900,32900,32900,32900,293
|
|
20230605,182100,752835350,32900,32900,32900,32900,0
|
|
20230605,182000,752835350,32900,32900,32900,32900,0
|
|
20230605,181900,752835350,32900,32900,32900,32900,0
|
|
20230605,181800,752835350,32900,32900,32900,32900,0
|
|
20230605,181700,752835350,32900,32900,32900,32900,0
|
|
20230605,181600,752835350,32900,32900,32900,32900,0
|
|
20230605,181500,752835350,32900,32900,32900,32900,0
|
|
20230605,181400,752835350,32900,32900,32900,32900,0
|
|
20230605,181300,752835350,32900,32900,32900,32900,0
|
|
20230605,181200,752835350,32900,32900,32900,32900,0
|
|
20230605,181100,752835350,32900,32900,32900,32900,0
|
|
20230605,181000,752835350,32900,32900,32900,32900,0
|
|
20230605,180900,752835350,32900,32900,32900,32900,0
|
|
20230605,180800,752835350,32900,32900,32900,32900,0
|
|
20230605,180700,752835350,32900,32900,32900,32900,0
|
|
20230605,180600,752835350,32900,32900,32900,32900,0
|
|
20230605,180500,752835350,32900,32900,32900,32900,0
|
|
20230605,180400,752835350,32900,32900,32900,32900,0
|
|
20230605,180300,752835350,32900,32900,32900,32900,0
|
|
20230605,180200,752835350,32900,32900,32900,32900,0
|
|
20230605,180100,752835350,32900,32900,32900,32900,0
|
|
20230605,180000,752835350,32900,32900,32900,32900,0
|
|
20230605,175900,752835350,32900,32900,32900,32900,0
|
|
20230605,175800,752835350,32900,32900,32900,32900,0
|
|
20230605,175700,752835350,32900,32900,32900,32900,0
|
|
20230605,175600,752835350,32900,32900,32900,32900,0
|
|
20230605,175500,752835350,32900,32900,32900,32900,0
|
|
20230605,175400,752835350,32900,32900,32900,32900,0
|
|
20230605,175300,752835350,32900,32900,32900,32900,0
|
|
20230605,175200,752835350,32900,32900,32900,32900,293
|
|
20230605,175100,752835350,32900,32900,32900,32900,0
|
|
20230605,175000,752835350,32900,32900,32900,32900,0
|
|
20230605,174900,752835350,32900,32900,32900,32900,0
|
|
20230605,174800,752835350,32900,32900,32900,32900,0
|
|
20230605,174700,752835350,32900,32900,32900,32900,0
|
|
20230605,174600,752835350,32900,32900,32900,32900,0
|
|
20230605,174500,752835350,32900,32900,32900,32900,0
|
|
20230605,174400,752835350,32900,32900,32900,32900,0
|
|
20230605,174300,752835350,32900,32900,32900,32900,0
|
|
20230605,174200,752835350,32900,32900,32900,32900,0
|
|
20230605,174100,752835350,32900,32900,32900,32900,0
|
|
20230605,174000,752835350,32900,32900,32900,32900,0
|
|
20230605,173900,752835350,32900,32900,32900,32900,0
|
|
20230605,173800,752835350,32900,32900,32900,32900,0
|
|
20230605,173700,752835350,32900,32900,32900,32900,0
|
|
20230605,173600,752835350,32900,32900,32900,32900,0
|
|
20230605,173500,752835350,32900,32900,32900,32900,0
|
|
20230605,173400,752835350,32900,32900,32900,32900,0
|
|
20230605,173300,752835350,32900,32900,32900,32900,0
|
|
20230605,173200,752835350,32900,32900,32900,32900,0
|
|
20230605,173100,752835350,32900,32900,32900,32900,0
|
|
20230605,173000,752835350,32900,32900,32900,32900,0
|
|
20230605,172900,752835350,32900,32900,32900,32900,0
|
|
20230605,172800,752835350,32900,32900,32900,32900,0
|
|
20230605,172700,752835350,32900,32900,32900,32900,0
|
|
20230605,172600,752835350,32900,32900,32900,32900,0
|
|
20230605,172500,752835350,32900,32900,32900,32900,0
|
|
20230605,172400,752835350,32900,32900,32900,32900,0
|
|
20230605,172300,752835350,32900,32900,32900,32900,0
|
|
20230605,172200,752835350,32900,32900,32900,32900,293
|
|
20230605,172100,752835350,32900,32900,32900,32900,0
|
|
20230605,172000,752835350,32900,32900,32900,32900,0
|
|
20230605,171900,752835350,32900,32900,32900,32900,0
|
|
20230605,171800,752835350,32900,32900,32900,32900,0
|
|
20230605,171700,752835350,32900,32900,32900,32900,0
|
|
20230605,171600,752835350,32900,32900,32900,32900,0
|
|
20230605,171500,752835350,32900,32900,32900,32900,0
|
|
20230605,171400,752835350,32900,32900,32900,32900,0
|
|
20230605,171300,752835350,32900,32900,32900,32900,0
|
|
20230605,171200,752835350,32900,32900,32900,32900,0
|
|
20230605,171100,752835350,32900,32900,32900,32900,0
|
|
20230605,171000,752835350,32900,32900,32900,32900,0
|
|
20230605,170900,752835350,32900,32900,32900,32900,0
|
|
20230605,170800,752835350,32900,32900,32900,32900,0
|
|
20230605,170700,752835350,32900,32900,32900,32900,0
|
|
20230605,170600,752835350,32900,32900,32900,32900,0
|
|
20230605,170500,752835350,32900,32900,32900,32900,0
|
|
20230605,170400,752835350,32900,32900,32900,32900,0
|
|
20230605,170300,752835350,32900,32900,32900,32900,0
|
|
20230605,170200,752835350,32900,32900,32900,32900,0
|
|
20230605,170100,752835350,32900,32900,32900,32900,0
|
|
20230605,170000,752835350,32900,32900,32900,32900,0
|
|
20230605,165900,752835350,32900,32900,32900,32900,0
|
|
20230605,165800,752835350,32900,32900,32900,32900,0
|
|
20230605,165700,752835350,32900,32900,32900,32900,0
|
|
20230605,165600,752835350,32900,32900,32900,32900,0
|
|
20230605,165500,752835350,32900,32900,32900,32900,0
|
|
20230605,165400,752835350,32900,32900,32900,32900,0
|
|
20230605,165300,752835350,32900,32900,32900,32900,0
|
|
20230605,165200,752835350,32900,32900,32900,32900,293
|
|
20230605,165100,752835350,32900,32900,32900,32900,0
|
|
20230605,165000,752835350,32900,32900,32900,32900,0
|
|
20230605,164900,752835350,32900,32900,32900,32900,0
|
|
20230605,164800,752835350,32900,32900,32900,32900,0
|
|
20230605,164700,752835350,32900,32900,32900,32900,0
|
|
20230605,164600,752835350,32900,32900,32900,32900,0
|
|
20230605,164500,752835350,32900,32900,32900,32900,0
|
|
20230605,164400,752835350,32900,32900,32900,32900,0
|
|
20230605,164300,752835350,32900,32900,32900,32900,0
|
|
20230605,164200,752835350,32900,32900,32900,32900,0
|
|
20230605,164100,752835350,32900,32900,32900,32900,0
|
|
20230605,164000,752835350,32900,32900,32900,32900,0
|
|
20230605,163900,752835350,32900,32900,32900,32900,0
|
|
20230605,163800,752835350,32900,32900,32900,32900,0
|
|
20230605,163700,752835350,32900,32900,32900,32900,0
|
|
20230605,163600,752835350,32900,32900,32900,32900,0
|
|
20230605,163500,752835350,32900,32900,32900,32900,0
|
|
20230605,163400,752835350,32900,32900,32900,32900,0
|
|
20230605,163300,752835350,32900,32900,32900,32900,0
|
|
20230605,163200,752835350,32900,32900,32900,32900,0
|
|
20230605,163100,752835350,32900,32900,32900,32900,0
|
|
20230605,163000,752835350,32900,32900,32900,32900,0
|
|
20230605,162900,752835350,32900,32900,32900,32900,0
|
|
20230605,162800,752835350,32900,32900,32900,32900,0
|
|
20230605,162700,752835350,32900,32900,32900,32900,0
|
|
20230605,162600,752835350,32900,32900,32900,32900,0
|
|
20230605,162500,752835350,32900,32900,32900,32900,0
|
|
20230605,162400,752835350,32900,32900,32900,32900,0
|
|
20230605,162300,752835350,32900,32900,32900,32900,0
|
|
20230605,162200,752835350,32900,32900,32900,32900,293
|
|
20230605,162100,752835350,32900,32900,32900,32900,0
|
|
20230605,162000,752835350,32900,32900,32900,32900,0
|
|
20230605,161900,752835350,32900,32900,32900,32900,0
|
|
20230605,161800,752835350,32900,32900,32900,32900,0
|
|
20230605,161700,752835350,32900,32900,32900,32900,0
|
|
20230605,161600,752835350,32900,32900,32900,32900,0
|
|
20230605,161500,752835350,32900,32900,32900,32900,0
|
|
20230605,161400,752835350,32900,32900,32900,32900,0
|
|
20230605,161300,752835350,32900,32900,32900,32900,0
|
|
20230605,161200,752835350,32900,32900,32900,32900,0
|
|
20230605,161100,752835350,32900,32900,32900,32900,0
|
|
20230605,161000,752835350,32900,32900,32900,32900,0
|
|
20230605,160900,752835350,32900,32900,32900,32900,0
|
|
20230605,160800,752835350,32900,32900,32900,32900,0
|
|
20230605,160700,752835350,32900,32900,32900,32900,0
|
|
20230605,160600,752835350,32900,32900,32900,32900,0
|
|
20230605,160500,752835350,32900,32900,32900,32900,0
|
|
20230605,160400,752835350,32900,32900,32900,32900,0
|
|
20230605,160300,752835350,32900,32900,32900,32900,0
|
|
20230605,160200,752835350,32900,32900,32900,32900,0
|
|
20230605,160100,752835350,32900,32900,32900,32900,0
|
|
20230605,160000,752835350,32900,32900,32900,32900,0
|
|
20230605,155900,752835350,32900,32900,32900,32900,0
|
|
20230605,155800,752835350,32900,32900,32900,32900,0
|
|
20230605,155700,752835350,32900,32900,32900,32900,0
|
|
20230605,155600,752835350,32900,32900,32900,32900,0
|
|
20230605,155500,752835350,32900,32900,32900,32900,0
|
|
20230605,155400,752835350,32900,32900,32900,32900,0
|
|
20230605,155300,752835350,32900,32900,32900,32900,0
|
|
20230605,155200,752835350,32900,32900,32900,32900,293
|
|
20230605,155100,752835350,32900,32900,32900,32900,0
|
|
20230605,155000,752835350,32900,32900,32900,32900,0
|
|
20230605,154900,752835350,32900,32900,32900,32900,0
|
|
20230605,154800,752835350,32900,32900,32900,32900,0
|
|
20230605,154700,752835350,32900,32900,32900,32900,0
|
|
20230605,154600,752835350,32900,32900,32900,32900,0
|
|
20230605,154500,752835350,32900,32900,32900,32900,0
|
|
20230605,154400,752835350,32900,32900,32900,32900,0
|
|
20230605,154300,752835350,32900,32900,32900,32900,0
|
|
20230605,154200,752835350,32900,32900,32900,32900,0
|
|
20230605,154100,752835350,32900,32900,32900,32900,0
|
|
20230605,154000,752835350,32900,32900,32900,32900,0
|
|
20230605,153900,752835350,32900,32900,32900,32900,0
|
|
20230605,153800,752835350,32900,32900,32900,32900,0
|
|
20230605,153700,752835350,32900,32900,32900,32900,0
|
|
20230605,153600,752835350,32900,32900,32900,32900,0
|
|
20230605,153500,752835350,32900,32900,32900,32900,0
|
|
20230605,153400,752835350,32900,32900,32900,32900,0
|
|
20230605,153300,752835350,32900,32900,32900,32900,0
|
|
20230605,153200,752835350,32900,32900,32900,32900,0
|
|
20230605,153100,752835350,32900,32900,32900,32900,0
|
|
20230605,153000,752835350,32900,32900,32900,32900,293
|
|
20230605,152900,743195650,32950,32950,32950,32950,0
|
|
20230605,152800,743195650,32950,32950,32950,32950,0
|
|
20230605,152700,743195650,32950,32950,32950,32950,0
|
|
20230605,152600,743195650,32950,32950,32950,32950,0
|
|
20230605,152500,743195650,32950,32950,32950,32950,0
|
|
20230605,152400,743195650,32950,32950,32950,32950,0
|
|
20230605,152300,743195650,32950,32950,32950,32950,0
|
|
20230605,152200,743195650,32950,32950,32950,32950,0
|
|
20230605,152100,743195650,32950,32950,32950,32950,0
|
|
20230605,152000,743195650,32950,32950,32950,32950,0
|
|
20230605,151900,743195650,32950,32850,32950,32850,62
|
|
20230605,151800,741156650,32850,32850,32850,32850,29
|
|
20230605,151700,740204000,32850,32850,32900,32850,29
|
|
20230605,151600,739250650,32850,32850,32850,32850,31
|
|
20230605,151500,738232300,32900,32800,32900,32800,24
|
|
20230605,151400,737444550,32850,32900,32900,32800,30
|
|
20230605,151300,736459550,32800,32800,32850,32800,40
|
|
20230605,151200,735147450,32800,32800,32850,32800,25
|
|
20230605,151100,734327400,32800,32800,32850,32800,44
|
|
20230605,151000,732884100,32800,32800,32900,32800,40
|
|
20230605,150900,731571750,32800,32800,32800,32800,52
|
|
20230605,150800,729866150,32800,32800,32850,32800,40
|
|
20230605,150700,728554100,32800,32800,32800,32800,39
|
|
20230605,150600,727274900,32800,32800,32800,32800,23
|
|
20230605,150500,726520500,32800,32850,32850,32800,65
|
|
20230605,150400,724387500,32850,32850,32850,32800,35
|
|
20230605,150300,723238450,32800,32800,32800,32800,24
|
|
20230605,150200,722451250,32800,32800,32800,32800,22
|
|
20230605,150100,721729650,32800,32800,32900,32800,41
|
|
20230605,150000,720384650,32850,32800,32900,32800,60
|
|
20230605,145900,718415300,32800,32800,32800,32800,57
|
|
20230605,145800,716545700,32800,32800,32800,32800,57
|
|
20230605,145700,714676100,32800,32800,32850,32800,38
|
|
20230605,145600,713429600,32800,32800,32800,32800,18
|
|
20230605,145500,712839200,32800,32900,32900,32800,38
|
|
20230605,145400,711592600,32800,32750,32800,32750,27
|
|
20230605,145300,710708100,32900,32750,32900,32750,37
|
|
20230605,145200,709495950,32950,32900,32950,32750,67
|
|
20230605,145100,707291850,32750,32750,32800,32750,24
|
|
20230605,145000,706505150,32950,32750,32950,32750,272
|
|
20230605,144900,697573350,32750,32750,32850,32750,34
|
|
20230605,144800,696458750,32750,32800,32850,32750,46
|
|
20230605,144700,694949500,32750,32800,32850,32750,136
|
|
20230605,144600,690491500,32850,32750,32850,32750,89
|
|
20230605,144500,687572000,32850,32750,32850,32750,321
|
|
20230605,144400,677036900,32750,32750,32800,32750,38
|
|
20230605,144300,675792050,32750,32800,32800,32750,29
|
|
20230605,144200,674841950,32750,32750,32850,32750,36
|
|
20230605,144100,673662100,32750,32750,32850,32750,105
|
|
20230605,144000,670222800,32850,32750,32850,32750,41
|
|
20230605,143900,668877850,32750,32750,32750,32750,26
|
|
20230605,143800,668026350,32700,32700,32700,32700,38
|
|
20230605,143700,666783750,32700,32650,32850,32650,147
|
|
20230605,143600,661964900,32750,32750,32750,32650,198
|
|
20230605,143500,655482300,32700,32700,32750,32700,289
|
|
20230605,143400,646031950,32750,32750,32750,32750,92
|
|
20230605,143300,643018950,32750,32750,32750,32750,38
|
|
20230605,143200,641774450,32750,32750,32750,32750,19
|
|
20230605,143100,641152200,32750,32700,32850,32700,94
|
|
20230605,143000,638072650,32700,32700,32700,32700,40
|
|
20230605,142900,636764650,32700,32700,32700,32700,19
|
|
20230605,142800,636143350,32700,32700,32700,32700,22
|
|
20230605,142700,635423950,32700,32800,32800,32700,144
|
|
20230605,142600,630704650,32800,32800,32850,32800,38
|
|
20230605,142500,629457550,32800,32800,32800,32800,18
|
|
20230605,142400,628867150,32800,32800,32850,32800,47
|
|
20230605,142300,627325050,32800,32750,32800,32700,63
|
|
20230605,142200,625261650,32700,32700,32700,32700,22
|
|
20230605,142100,624542250,32750,32750,32800,32700,1350
|
|
20230605,142000,580361150,32750,32750,32750,32750,27
|
|
20230605,141900,579476900,32750,32750,32800,32750,49
|
|
20230605,141800,577872100,32750,32750,32800,32750,31
|
|
20230605,141700,576856600,32750,32800,32800,32750,117
|
|
20230605,141600,573021300,32800,32800,32800,32800,16
|
|
20230605,141500,572496500,32800,32800,32800,32800,26
|
|
20230605,141400,571643700,32850,32750,32850,32750,15
|
|
20230605,141300,571152350,32800,32750,32800,32750,14
|
|
20230605,141200,570693800,32800,32750,32800,32750,54
|
|
20230605,141100,568924650,32750,32750,32750,32750,16
|
|
20230605,141000,568400650,32750,32750,32750,32750,49
|
|
20230605,140900,566795900,32800,32850,32850,32800,107
|
|
20230605,140800,563286250,32800,32800,32800,32800,32
|
|
20230605,140700,562236650,32800,32800,32800,32800,96
|
|
20230605,140600,559087850,32900,32800,32900,32800,15
|
|
20230605,140500,558595650,32900,32800,32900,32800,15
|
|
20230605,140400,558103550,32800,32800,32900,32800,31
|
|
20230605,140300,557086500,32900,32750,32900,32750,366
|
|
20230605,140200,545051750,32750,32750,32900,32750,44
|
|
20230605,140100,543609100,32700,32850,32850,32700,836
|
|
20230605,140000,516195800,32850,32850,32850,32850,16
|
|
20230605,135900,515670200,32850,32850,32850,32850,13
|
|
20230605,135800,515243150,32850,32850,32850,32850,29
|
|
20230605,135700,514290500,32850,32900,32900,32850,78
|
|
20230605,135600,511724400,32900,32900,32900,32900,36
|
|
20230605,135500,510540000,32900,32900,32900,32900,30
|
|
20230605,135400,509553000,32900,32900,32900,32900,12
|
|
20230605,135300,509158200,32900,32900,33000,32900,29
|
|
20230605,135200,508203050,32900,32900,32900,32900,27
|
|
20230605,135100,507314750,32950,32900,32950,32900,28
|
|
20230605,135000,506392750,32900,32900,32900,32900,27
|
|
20230605,134900,505504450,32950,32950,32950,32900,18
|
|
20230605,134800,504912150,32900,32950,32950,32900,24
|
|
20230605,134700,504121950,32950,32900,32950,32900,31
|
|
20230605,134600,503101900,32900,32900,32900,32900,14
|
|
20230605,134500,502641300,32900,32900,32900,32900,18
|
|
20230605,134400,502049100,32900,32900,32900,32900,50
|
|
20230605,134300,500404100,32900,32900,32900,32900,14
|
|
20230605,134200,499943500,32950,32900,32950,32900,14
|
|
20230605,134100,499482850,32900,32900,32900,32900,32
|
|
20230605,134000,498430050,32900,32900,32900,32900,14
|
|
20230605,133900,497969450,32900,32950,32950,32900,14
|
|
20230605,133800,497508800,32900,32950,32950,32900,72
|
|
20230605,133700,495137100,32950,32900,32950,32900,38
|
|
20230605,133600,493885100,32900,32900,32900,32900,12
|
|
20230605,133500,493490300,32900,32900,32900,32900,27
|
|
20230605,133400,492602000,32900,32850,32900,32850,19
|
|
20230605,133300,491977050,32900,32900,32950,32850,138
|
|
20230605,133200,487435800,32900,32900,32900,32900,51
|
|
20230605,133100,485757900,32900,32900,32900,32900,16
|
|
20230605,133000,485231500,32900,32900,32900,32900,15
|
|
20230605,132900,484738000,32900,32900,32900,32900,42
|
|
20230605,132800,483356200,32900,32900,32900,32900,14
|
|
20230605,132700,482895600,32900,32900,32900,32900,28
|
|
20230605,132600,481974400,32900,32900,32950,32900,18
|
|
20230605,132500,481382150,32900,32900,32900,32900,15
|
|
20230605,132400,480888650,32900,32900,32900,32900,28
|
|
20230605,132300,479967450,32900,32900,32950,32900,14
|
|
20230605,132200,479506800,32900,32900,32900,32900,17
|
|
20230605,132100,478947500,32900,32900,32900,32900,26
|
|
20230605,132000,478092100,32900,32900,32900,32900,20
|
|
20230605,131900,477434100,32900,32900,32900,32900,13
|
|
20230605,131800,477006400,32900,32900,32900,32900,30
|
|
20230605,131700,476019400,32900,32900,32900,32900,30
|
|
20230605,131600,475032400,32900,32900,32900,32900,13
|
|
20230605,131500,474604700,32900,32900,32900,32900,28
|
|
20230605,131400,473683500,32900,32900,32900,32900,12
|
|
20230605,131300,473288700,32900,32900,32900,32900,37
|
|
20230605,131200,472071400,32900,33000,33000,32900,28
|
|
20230605,131100,471150050,32900,32900,32900,32900,15
|
|
20230605,131000,470656550,32900,32900,32900,32900,14
|
|
20230605,130900,470195950,32900,32900,33000,32900,28
|
|
20230605,130800,469274550,32900,32900,32900,32900,29
|
|
20230605,130700,468320450,32900,32900,32900,32900,29
|
|
20230605,130600,467366350,32900,32900,32900,32900,13
|
|
20230605,130500,466938650,32900,32900,32900,32900,13
|
|
20230605,130400,466510950,32900,32900,32900,32900,26
|
|
20230605,130300,465655550,32900,32900,33000,32900,44
|
|
20230605,130200,464207650,32900,32900,32900,32900,12
|
|
20230605,130100,463812850,32900,32900,32950,32900,30
|
|
20230605,130000,462825650,32900,32900,33000,32900,18
|
|
20230605,125900,462233150,32900,32900,32900,32900,14
|
|
20230605,125800,461772550,33000,32900,33000,32900,50
|
|
20230605,125700,460127450,32900,32900,32900,32900,14
|
|
20230605,125600,459666850,32900,32900,32900,32900,16
|
|
20230605,125500,459140450,32900,32950,32950,32900,26
|
|
20230605,125400,458284450,32950,32950,32950,32950,21
|
|
20230605,125300,457592500,32950,32950,32950,32950,30
|
|
20230605,125200,456604000,32950,32900,32950,32900,30
|
|
20230605,125100,455616250,32900,32900,32900,32900,14
|
|
20230605,125000,455155650,32900,32900,33000,32900,41
|
|
20230605,124900,453805950,32900,32900,33000,32900,27
|
|
20230605,124800,452917550,33000,32900,33000,32900,31
|
|
20230605,124700,451896300,32900,33000,33000,32900,25
|
|
20230605,124600,451072500,32900,32900,32900,32900,26
|
|
20230605,124500,450217100,32900,32950,32950,32900,14
|
|
20230605,124400,449756450,32900,32950,33000,32900,74
|
|
20230605,124300,447316650,33000,32900,33000,32900,30
|
|
20230605,124200,446327950,32900,32900,32900,32900,14
|
|
20230605,124100,445867350,33000,32900,33000,32900,28
|
|
20230605,124000,444946000,32900,32900,33000,32900,25
|
|
20230605,123900,444122400,32950,32950,33000,32950,56
|
|
20230605,123800,442276050,32950,32950,33000,32950,31
|
|
20230605,123700,441254400,32950,32950,32950,32950,16
|
|
20230605,123600,440727200,33000,32900,33000,32900,37
|
|
20230605,123500,439509800,32900,32900,32900,32900,26
|
|
20230605,123400,438654400,33000,32950,33000,32900,34
|
|
20230605,123300,437535650,32900,32900,32900,32900,17
|
|
20230605,123200,436976350,32900,32900,32900,32900,45
|
|
20230605,123100,435495850,32900,32900,32900,32900,13
|
|
20230605,123000,435068150,32900,32950,33000,32900,20
|
|
20230605,122900,434409650,32900,32950,32950,32900,36
|
|
20230605,122800,433224650,32950,32950,32950,32950,13
|
|
20230605,122700,432796300,33000,33000,33000,32900,39
|
|
20230605,122600,431510700,32900,32850,33000,32850,162
|
|
20230605,122500,426170700,32850,33200,33200,32850,420
|
|
20230605,122400,412319000,33200,32900,33200,32900,193
|
|
20230605,122300,405948250,32900,32900,32900,32900,14
|
|
20230605,122200,405487650,32900,32900,33000,32900,33
|
|
20230605,122100,404401150,32900,32900,32900,32900,29
|
|
20230605,122000,403447050,33000,32900,33000,32900,40
|
|
20230605,121900,402129600,32900,32900,32900,32900,13
|
|
20230605,121800,401701900,32900,32900,32900,32900,29
|
|
20230605,121700,400747800,32900,32900,32900,32900,35
|
|
20230605,121600,399596300,32900,32900,32900,32900,12
|
|
20230605,121500,399201500,32900,32900,32900,32900,27
|
|
20230605,121400,398313200,32900,32900,32950,32900,18
|
|
20230605,121300,397720850,32950,32950,32950,32950,2
|
|
20230605,121200,397654950,33000,32900,33000,32900,43
|
|
20230605,121100,396238200,32900,32900,32900,32900,14
|
|
20230605,121000,395777600,32900,32900,32900,32900,15
|
|
20230605,120900,395284100,32900,32900,32900,32900,26
|
|
20230605,120800,394428700,32950,32900,32950,32900,15
|
|
20230605,120700,393935150,33000,32950,33000,32900,45
|
|
20230605,120600,392451400,32900,32900,32900,32900,48
|
|
20230605,120500,390872200,32900,32900,32900,32900,13
|
|
20230605,120400,390444500,32900,32900,32900,32900,27
|
|
20230605,120300,389556200,32900,32900,32900,32900,26
|
|
20230605,120200,388700800,32900,32900,32900,32900,17
|
|
20230605,120100,388141500,32900,32900,32950,32900,26
|
|
20230605,120000,387286050,32900,32900,32900,32900,30
|
|
20230605,115900,386299050,32900,32900,32900,32900,14
|
|
20230605,115800,385838450,32900,32900,32900,32900,27
|
|
20230605,115700,384950150,32950,32900,32950,32900,28
|
|
20230605,115600,384028900,32900,32950,32950,32900,20
|
|
20230605,115500,383370600,32950,32950,33000,32950,22
|
|
20230605,115400,382645600,33000,32950,33000,32900,49
|
|
20230605,115300,381031550,32900,32950,32950,32900,18
|
|
20230605,115200,380439150,33000,32950,33150,32950,68
|
|
20230605,115100,378194900,32900,32900,32900,32900,15
|
|
20230605,115000,377701400,32900,32900,32900,32900,15
|
|
20230605,114900,377207900,32900,32900,32900,32900,25
|
|
20230605,114800,376385400,32900,32900,32950,32900,35
|
|
20230605,114700,375233650,32950,32950,32950,32950,10
|
|
20230605,114600,374904150,33000,32950,33200,32950,45
|
|
20230605,114500,373416350,32950,32950,32950,32950,13
|
|
20230605,114400,372988000,32950,32950,32950,32950,20
|
|
20230605,114300,372329000,32900,32950,32950,32900,23
|
|
20230605,114200,371571850,32950,32950,32950,32950,12
|
|
20230605,114100,371176450,33050,32950,33050,32950,38
|
|
20230605,114000,369923150,32950,32950,32950,32950,14
|
|
20230605,113900,369461850,32950,32950,33050,32950,24
|
|
20230605,113800,368670250,32950,32950,33000,32950,29
|
|
20230605,113700,367714550,32950,33050,33050,32950,16
|
|
20230605,113600,367186950,33250,32950,33250,32950,57
|
|
20230605,113500,365297350,32950,32950,32950,32950,45
|
|
20230605,113400,363814600,32950,32950,32950,32950,14
|
|
20230605,113300,363353300,32950,32950,32950,32950,12
|
|
20230605,113200,362957900,32950,33000,33000,32950,42
|
|
20230605,113100,361573400,33000,33000,33000,32950,19
|
|
20230605,113000,360946650,33000,32900,33000,32900,14
|
|
20230605,112900,360485950,32900,32850,32950,32850,61
|
|
20230605,112800,358477900,32800,32850,32850,32800,28
|
|
20230605,112700,357558650,32900,32800,32900,32800,13
|
|
20230605,112600,357132150,32800,32800,32800,32800,26
|
|
20230605,112500,356279350,32900,32850,32900,32850,35
|
|
20230605,112400,355128550,32800,32800,32800,32800,15
|
|
20230605,112300,354636550,32800,32850,32850,32800,26
|
|
20230605,112200,353783100,32850,32850,32850,32850,14
|
|
20230605,112100,353323200,32850,32900,32900,32850,30
|
|
20230605,112000,352336900,32850,32900,32900,32850,31
|
|
20230605,111900,351318500,32850,32850,32850,32850,39
|
|
20230605,111800,350037350,32850,32850,32850,32850,25
|
|
20230605,111700,349216100,32850,32850,32850,32850,16
|
|
20230605,111600,348690500,32850,32900,32950,32850,135
|
|
20230605,111500,344251100,32900,32900,32900,32900,28
|
|
20230605,111400,343329900,33000,32950,33000,32950,21
|
|
20230605,111300,342637850,32950,32850,33150,32850,84
|
|
20230605,111200,339871650,32850,32900,32900,32850,24
|
|
20230605,111100,339082650,32900,32900,32900,32900,12
|
|
20230605,111000,338687850,32900,32900,32900,32900,13
|
|
20230605,110900,338260150,32900,32900,32900,32900,30
|
|
20230605,110800,337273150,32900,32900,32900,32900,42
|
|
20230605,110700,335891350,32900,32900,32900,32900,14
|
|
20230605,110600,335430750,33200,32900,33200,32900,127
|
|
20230605,110500,331238350,32900,32900,32950,32900,500
|
|
20230605,110400,314779550,32900,32850,32900,32850,43
|
|
20230605,110300,313365850,32750,32750,32750,32750,25
|
|
20230605,110200,312547100,32850,32750,32850,32750,70
|
|
20230605,110100,310251300,32750,32800,32900,32750,914
|
|
20230605,110000,280249550,32750,32750,32750,32750,26
|
|
20230605,105900,279398050,32750,32750,32750,32750,12
|
|
20230605,105800,279005050,32800,32750,32800,32700,49
|
|
20230605,105700,277400300,32800,32750,32800,32700,51
|
|
20230605,105600,275729900,32750,32700,32750,32700,104
|
|
20230605,105500,272324750,32700,32700,32750,32700,42
|
|
20230605,105400,270950750,32700,32700,32750,32700,37
|
|
20230605,105300,269739950,32750,32700,32750,32700,47
|
|
20230605,105200,268202450,32700,32700,32700,32700,26
|
|
20230605,105100,267352250,32700,32700,32750,32700,25
|
|
20230605,105000,266534250,32700,32700,32700,32700,30
|
|
20230605,104900,265553250,32700,32700,32700,32700,26
|
|
20230605,104800,264703050,32750,32700,32750,32700,34
|
|
20230605,104700,263590200,32700,32750,32750,32700,16
|
|
20230605,104600,263066850,32700,32750,32750,32700,54
|
|
20230605,104500,261299050,32750,32750,32750,32750,16
|
|
20230605,104400,260775050,32750,32750,32750,32750,16
|
|
20230605,104300,260251050,32750,32750,32800,32750,46
|
|
20230605,104200,258743550,32750,32700,32800,32700,73
|
|
20230605,104100,256353650,32800,32750,32800,32700,183
|
|
20230605,104000,250361000,32700,32700,32700,32700,43
|
|
20230605,103900,248954900,32700,32700,32750,32700,17
|
|
20230605,103800,248398950,32750,32750,32750,32700,41
|
|
20230605,103700,247056850,32700,32700,32750,32700,26
|
|
20230605,103600,246206600,32750,32700,32750,32700,38
|
|
20230605,103500,244963950,32700,32700,32700,32700,30
|
|
20230605,103400,243982950,32750,32700,32750,32700,23
|
|
20230605,103300,243230300,32700,32750,32750,32700,21
|
|
20230605,103200,242543250,32700,32700,32700,32700,29
|
|
20230605,103100,241594950,32750,32700,32750,32700,49
|
|
20230605,103000,239992200,32750,32700,32750,32700,115
|
|
20230605,102900,236231250,32700,32700,32700,32700,26
|
|
20230605,102800,235381050,32700,32800,32800,32700,490
|
|
20230605,102700,219336050,32800,32750,32800,32750,18
|
|
20230605,102600,218746500,32850,32800,32850,32750,54
|
|
20230605,102500,216975500,32900,32750,32900,32750,26
|
|
20230605,102400,216121900,32800,32800,32800,32800,14
|
|
20230605,102300,215662700,32750,32750,32900,32750,32
|
|
20230605,102200,214613950,32750,32750,32750,32750,13
|
|
20230605,102100,214188200,32750,32750,32750,32750,14
|
|
20230605,102000,213729700,32750,32750,32900,32750,30
|
|
20230605,101900,212746550,32750,32750,32850,32750,33
|
|
20230605,101800,211665700,32750,32750,32750,32750,14
|
|
20230605,101700,211207200,32750,32750,32750,32750,85
|
|
20230605,101600,208423450,32750,32750,32750,32750,33
|
|
20230605,101500,207342700,32750,32750,32750,32750,26
|
|
20230605,101400,206491200,32750,32750,32750,32750,13
|
|
20230605,101300,206065450,32750,32750,32750,32750,33
|
|
20230605,101200,204984700,32750,32750,32750,32750,29
|
|
20230605,101100,204034950,32750,32750,32750,32750,13
|
|
20230605,101000,203609200,32750,32750,32750,32750,13
|
|
20230605,100900,203183450,32800,32800,32800,32800,26
|
|
20230605,100800,202330650,32800,32800,32800,32800,16
|
|
20230605,100700,201805850,32800,32850,32850,32800,38
|
|
20230605,100600,200558900,32850,32850,32850,32850,26
|
|
20230605,100500,199704800,32850,32850,32850,32850,14
|
|
20230605,100400,199244900,32850,32900,32900,32850,20
|
|
20230605,100300,198587750,32900,32850,32900,32850,37
|
|
20230605,100200,197371750,32900,32850,32900,32850,43
|
|
20230605,100100,195959000,32850,32900,32900,32850,12
|
|
20230605,100000,195564750,32850,32850,32900,32850,48
|
|
20230605,095900,193987850,32850,32850,32900,32850,37
|
|
20230605,095800,192772000,32850,32850,32850,32850,13
|
|
20230605,095700,192344950,32850,32850,32900,32850,108
|
|
20230605,095600,188796550,32850,32850,32850,32850,13
|
|
20230605,095500,188369500,32850,32850,32850,32850,37
|
|
20230605,095400,187154050,32850,32850,32900,32850,48
|
|
20230605,095300,185577050,32850,32850,32900,32850,64
|
|
20230605,095200,183474250,32850,32850,32900,32850,39
|
|
20230605,095100,182192500,32900,32850,32900,32850,16
|
|
20230605,095000,181666850,32900,32850,32900,32850,15
|
|
20230605,094900,181174000,32850,32850,32850,32850,30
|
|
20230605,094800,180188500,32850,32850,32850,32850,43
|
|
20230605,094700,178775950,32850,32850,32850,32850,13
|
|
20230605,094600,178348900,32850,32850,32850,32850,27
|
|
20230605,094500,177461950,32850,32750,32850,32750,40
|
|
20230605,094400,176149150,32750,32750,32750,32750,14
|
|
20230605,094300,175690650,32750,32750,32750,32750,25
|
|
20230605,094200,174871900,32750,32850,32850,32750,106
|
|
20230605,094100,171399600,32800,32900,32900,32800,15
|
|
20230605,094000,170906600,32900,32900,33000,32900,71
|
|
20230605,093900,168570500,32900,32800,32900,32750,111
|
|
20230605,093800,164925150,32850,32700,32850,32700,175
|
|
20230605,093700,159193750,32750,32700,32750,32700,26
|
|
20230605,093600,158342950,32700,32800,32800,32700,16
|
|
20230605,093500,157819350,32700,32800,32800,32700,152
|
|
20230605,093400,152835150,32800,32700,32850,32700,51
|
|
20230605,093300,151163600,32800,32750,32800,32700,40
|
|
20230605,093200,149855250,32700,32800,32800,32700,19
|
|
20230605,093100,149233450,32700,32700,32850,32650,944
|
|
20230605,093000,118365550,32700,32700,32700,32700,15
|
|
20230605,092900,117875050,32900,32750,32900,32750,29
|
|
20230605,092800,116924850,32750,32950,32950,32750,28
|
|
20230605,092700,116005100,32750,32750,32750,32750,12
|
|
20230605,092600,115612100,33000,32750,33000,32750,68
|
|
20230605,092500,113377600,32750,32750,32750,32750,14
|
|
20230605,092400,112919100,32750,32750,32750,32750,12
|
|
20230605,092300,112526100,32850,32850,32850,32850,25
|
|
20230605,092200,111704850,33050,32800,33100,32750,164
|
|
20230605,092100,106315300,32750,32750,32750,32650,860
|
|
20230605,092000,78168300,32750,32800,32800,32750,27
|
|
20230605,091900,77284000,32800,32750,32800,32750,10
|
|
20230605,091800,76956150,32800,32800,32800,32750,31
|
|
20230605,091700,75940000,32800,32800,32800,32800,24
|
|
20230605,091600,75152800,32800,32700,32800,32700,81
|
|
20230605,091500,72499300,32850,32750,32850,32700,147
|
|
20230605,091400,67673750,32850,32700,32850,32700,25
|
|
20230605,091300,66854300,32850,33000,33050,32700,502
|
|
20230605,091200,50313700,33050,33150,33150,33000,24
|
|
20230605,091100,49520600,33150,33000,33150,33000,202
|
|
20230605,091000,42853850,33000,33000,33000,33000,73
|
|
20230605,090900,40444850,33000,33050,33050,33000,60
|
|
20230605,090800,38463600,33200,33250,33250,33200,50
|
|
20230605,090700,36802900,33250,33250,33250,33250,2
|
|
20230605,090600,36736400,33350,33400,33400,33350,17
|
|
20230605,090500,36169100,33350,33200,33350,33200,47
|
|
20230605,090400,34605400,33200,33200,33200,33200,27
|
|
20230605,090300,33709000,33200,33300,33300,32900,178
|
|
20230605,090200,27809050,33250,33350,33650,33250,288
|
|
20230605,090100,18206550,33300,33350,33650,33300,173
|
|
20230605,090000,12437950,33400,33700,33800,33400,369
|