673 lines
35 KiB
CSV
673 lines
35 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230605,201000,1969385100,22450,22450,22450,22450,3429
|
|
20230605,200900,1969385100,22450,22450,22450,22450,0
|
|
20230605,200800,1969385100,22450,22450,22450,22450,0
|
|
20230605,200700,1969385100,22450,22450,22450,22450,0
|
|
20230605,200600,1969385100,22450,22450,22450,22450,0
|
|
20230605,200500,1969385100,22450,22450,22450,22450,0
|
|
20230605,200400,1969385100,22450,22450,22450,22450,0
|
|
20230605,200300,1969385100,22450,22450,22450,22450,0
|
|
20230605,200200,1969385100,22450,22450,22450,22450,0
|
|
20230605,200100,1969385100,22450,22450,22450,22450,0
|
|
20230605,200000,1969385100,22450,22450,22450,22450,0
|
|
20230605,195900,1969385100,22450,22450,22450,22450,0
|
|
20230605,195800,1969385100,22450,22450,22450,22450,0
|
|
20230605,195700,1969385100,22450,22450,22450,22450,0
|
|
20230605,195600,1969385100,22450,22450,22450,22450,0
|
|
20230605,195500,1969385100,22450,22450,22450,22450,0
|
|
20230605,195400,1969385100,22450,22450,22450,22450,0
|
|
20230605,195300,1969385100,22450,22450,22450,22450,0
|
|
20230605,195200,1969385100,22450,22450,22450,22450,0
|
|
20230605,195100,1969385100,22450,22450,22450,22450,0
|
|
20230605,195000,1969385100,22450,22450,22450,22450,0
|
|
20230605,194900,1969385100,22450,22450,22450,22450,0
|
|
20230605,194800,1969385100,22450,22450,22450,22450,0
|
|
20230605,194700,1969385100,22450,22450,22450,22450,0
|
|
20230605,194600,1969385100,22450,22450,22450,22450,0
|
|
20230605,194500,1969385100,22450,22450,22450,22450,0
|
|
20230605,194400,1969385100,22450,22450,22450,22450,0
|
|
20230605,194300,1969385100,22450,22450,22450,22450,0
|
|
20230605,194200,1969385100,22450,22450,22450,22450,0
|
|
20230605,194100,1969385100,22450,22450,22450,22450,0
|
|
20230605,194000,1969385100,22450,22450,22450,22450,3429
|
|
20230605,193900,1969385100,22450,22450,22450,22450,0
|
|
20230605,193800,1969385100,22450,22450,22450,22450,0
|
|
20230605,193700,1969385100,22450,22450,22450,22450,0
|
|
20230605,193600,1969385100,22450,22450,22450,22450,0
|
|
20230605,193500,1969385100,22450,22450,22450,22450,0
|
|
20230605,193400,1969385100,22450,22450,22450,22450,0
|
|
20230605,193300,1969385100,22450,22450,22450,22450,0
|
|
20230605,193200,1969385100,22450,22450,22450,22450,0
|
|
20230605,193100,1969385100,22450,22450,22450,22450,0
|
|
20230605,193000,1969385100,22450,22450,22450,22450,0
|
|
20230605,192900,1969385100,22450,22450,22450,22450,0
|
|
20230605,192800,1969385100,22450,22450,22450,22450,0
|
|
20230605,192700,1969385100,22450,22450,22450,22450,0
|
|
20230605,192600,1969385100,22450,22450,22450,22450,0
|
|
20230605,192500,1969385100,22450,22450,22450,22450,0
|
|
20230605,192400,1969385100,22450,22450,22450,22450,0
|
|
20230605,192300,1969385100,22450,22450,22450,22450,0
|
|
20230605,192200,1969385100,22450,22450,22450,22450,0
|
|
20230605,192100,1969385100,22450,22450,22450,22450,0
|
|
20230605,192000,1969385100,22450,22450,22450,22450,0
|
|
20230605,191900,1969385100,22450,22450,22450,22450,0
|
|
20230605,191800,1969385100,22450,22450,22450,22450,0
|
|
20230605,191700,1969385100,22450,22450,22450,22450,0
|
|
20230605,191600,1969385100,22450,22450,22450,22450,0
|
|
20230605,191500,1969385100,22450,22450,22450,22450,0
|
|
20230605,191400,1969385100,22450,22450,22450,22450,0
|
|
20230605,191300,1969385100,22450,22450,22450,22450,0
|
|
20230605,191200,1969385100,22450,22450,22450,22450,0
|
|
20230605,191100,1969385100,22450,22450,22450,22450,0
|
|
20230605,191000,1969385100,22450,22450,22450,22450,3429
|
|
20230605,190900,1969385100,22450,22450,22450,22450,0
|
|
20230605,190800,1969385100,22450,22450,22450,22450,0
|
|
20230605,190700,1969385100,22450,22450,22450,22450,0
|
|
20230605,190600,1969385100,22450,22450,22450,22450,0
|
|
20230605,190500,1969385100,22450,22450,22450,22450,0
|
|
20230605,190400,1969385100,22450,22450,22450,22450,0
|
|
20230605,190300,1969385100,22450,22450,22450,22450,0
|
|
20230605,190200,1969385100,22450,22450,22450,22450,0
|
|
20230605,190100,1969385100,22450,22450,22450,22450,0
|
|
20230605,190000,1969385100,22450,22450,22450,22450,0
|
|
20230605,185900,1969385100,22450,22450,22450,22450,0
|
|
20230605,185800,1969385100,22450,22450,22450,22450,0
|
|
20230605,185700,1969385100,22450,22450,22450,22450,0
|
|
20230605,185600,1969385100,22450,22450,22450,22450,0
|
|
20230605,185500,1969385100,22450,22450,22450,22450,0
|
|
20230605,185400,1969385100,22450,22450,22450,22450,0
|
|
20230605,185300,1969385100,22450,22450,22450,22450,0
|
|
20230605,185200,1969385100,22450,22450,22450,22450,0
|
|
20230605,185100,1969385100,22450,22450,22450,22450,0
|
|
20230605,185000,1969385100,22450,22450,22450,22450,0
|
|
20230605,184900,1969385100,22450,22450,22450,22450,0
|
|
20230605,184800,1969385100,22450,22450,22450,22450,0
|
|
20230605,184700,1969385100,22450,22450,22450,22450,0
|
|
20230605,184600,1969385100,22450,22450,22450,22450,0
|
|
20230605,184500,1969385100,22450,22450,22450,22450,0
|
|
20230605,184400,1969385100,22450,22450,22450,22450,0
|
|
20230605,184300,1969385100,22450,22450,22450,22450,0
|
|
20230605,184200,1969385100,22450,22450,22450,22450,0
|
|
20230605,184100,1969385100,22450,22450,22450,22450,0
|
|
20230605,184000,1969385100,22450,22450,22450,22450,3429
|
|
20230605,183900,1969385100,22450,22450,22450,22450,0
|
|
20230605,183800,1969385100,22450,22450,22450,22450,0
|
|
20230605,183700,1969385100,22450,22450,22450,22450,0
|
|
20230605,183600,1969385100,22450,22450,22450,22450,0
|
|
20230605,183500,1969385100,22450,22450,22450,22450,0
|
|
20230605,183400,1969385100,22450,22450,22450,22450,0
|
|
20230605,183300,1969385100,22450,22450,22450,22450,0
|
|
20230605,183200,1969385100,22450,22450,22450,22450,0
|
|
20230605,183100,1969385100,22450,22450,22450,22450,0
|
|
20230605,183000,1969385100,22450,22450,22450,22450,0
|
|
20230605,182900,1969385100,22450,22450,22450,22450,0
|
|
20230605,182800,1969385100,22450,22450,22450,22450,0
|
|
20230605,182700,1969385100,22450,22450,22450,22450,0
|
|
20230605,182600,1969385100,22450,22450,22450,22450,0
|
|
20230605,182500,1969385100,22450,22450,22450,22450,0
|
|
20230605,182400,1969385100,22450,22450,22450,22450,0
|
|
20230605,182300,1969385100,22450,22450,22450,22450,0
|
|
20230605,182200,1969385100,22450,22450,22450,22450,0
|
|
20230605,182100,1969385100,22450,22450,22450,22450,0
|
|
20230605,182000,1969385100,22450,22450,22450,22450,0
|
|
20230605,181900,1969385100,22450,22450,22450,22450,0
|
|
20230605,181800,1969385100,22450,22450,22450,22450,0
|
|
20230605,181700,1969385100,22450,22450,22450,22450,0
|
|
20230605,181600,1969385100,22450,22450,22450,22450,0
|
|
20230605,181500,1969385100,22450,22450,22450,22450,0
|
|
20230605,181400,1969385100,22450,22450,22450,22450,0
|
|
20230605,181300,1969385100,22450,22450,22450,22450,0
|
|
20230605,181200,1969385100,22450,22450,22450,22450,0
|
|
20230605,181100,1969385100,22450,22450,22450,22450,0
|
|
20230605,181000,1969385100,22450,22450,22450,22450,3429
|
|
20230605,180900,1969385100,22450,22450,22450,22450,0
|
|
20230605,180800,1969385100,22450,22450,22450,22450,0
|
|
20230605,180700,1969385100,22450,22450,22450,22450,0
|
|
20230605,180600,1969385100,22450,22450,22450,22450,0
|
|
20230605,180500,1969385100,22450,22450,22450,22450,0
|
|
20230605,180400,1969385100,22450,22450,22450,22450,0
|
|
20230605,180300,1969385100,22450,22450,22450,22450,0
|
|
20230605,180200,1969385100,22450,22450,22450,22450,0
|
|
20230605,180100,1969385100,22450,22450,22450,22450,0
|
|
20230605,180000,1969385100,22450,22450,22450,22450,0
|
|
20230605,175900,1969385100,22450,22450,22450,22450,0
|
|
20230605,175800,1969385100,22450,22450,22450,22450,0
|
|
20230605,175700,1969385100,22450,22450,22450,22450,0
|
|
20230605,175600,1969385100,22450,22450,22450,22450,0
|
|
20230605,175500,1969385100,22450,22450,22450,22450,0
|
|
20230605,175400,1969385100,22450,22450,22450,22450,0
|
|
20230605,175300,1969385100,22450,22450,22450,22450,0
|
|
20230605,175200,1969385100,22450,22450,22450,22450,0
|
|
20230605,175100,1969385100,22450,22450,22450,22450,0
|
|
20230605,175000,1969385100,22450,22450,22450,22450,0
|
|
20230605,174900,1969385100,22450,22450,22450,22450,0
|
|
20230605,174800,1969385100,22450,22450,22450,22450,0
|
|
20230605,174700,1969385100,22450,22450,22450,22450,0
|
|
20230605,174600,1969385100,22450,22450,22450,22450,0
|
|
20230605,174500,1969385100,22450,22450,22450,22450,0
|
|
20230605,174400,1969385100,22450,22450,22450,22450,0
|
|
20230605,174300,1969385100,22450,22450,22450,22450,0
|
|
20230605,174200,1969385100,22450,22450,22450,22450,0
|
|
20230605,174100,1969385100,22450,22450,22450,22450,0
|
|
20230605,174000,1969385100,22450,22450,22450,22450,3429
|
|
20230605,173900,1969385100,22450,22450,22450,22450,0
|
|
20230605,173800,1969385100,22450,22450,22450,22450,0
|
|
20230605,173700,1969385100,22450,22450,22450,22450,0
|
|
20230605,173600,1969385100,22450,22450,22450,22450,0
|
|
20230605,173500,1969385100,22450,22450,22450,22450,0
|
|
20230605,173400,1969385100,22450,22450,22450,22450,0
|
|
20230605,173300,1969385100,22450,22450,22450,22450,0
|
|
20230605,173200,1969385100,22450,22450,22450,22450,0
|
|
20230605,173100,1969385100,22450,22450,22450,22450,0
|
|
20230605,173000,1969385100,22450,22450,22450,22450,0
|
|
20230605,172900,1969385100,22450,22450,22450,22450,0
|
|
20230605,172800,1969385100,22450,22450,22450,22450,0
|
|
20230605,172700,1969385100,22450,22450,22450,22450,0
|
|
20230605,172600,1969385100,22450,22450,22450,22450,0
|
|
20230605,172500,1969385100,22450,22450,22450,22450,0
|
|
20230605,172400,1969385100,22450,22450,22450,22450,0
|
|
20230605,172300,1969385100,22450,22450,22450,22450,0
|
|
20230605,172200,1969385100,22450,22450,22450,22450,0
|
|
20230605,172100,1969385100,22450,22450,22450,22450,0
|
|
20230605,172000,1969385100,22450,22450,22450,22450,0
|
|
20230605,171900,1969385100,22450,22450,22450,22450,0
|
|
20230605,171800,1969385100,22450,22450,22450,22450,0
|
|
20230605,171700,1969385100,22450,22450,22450,22450,0
|
|
20230605,171600,1969385100,22450,22450,22450,22450,0
|
|
20230605,171500,1969385100,22450,22450,22450,22450,0
|
|
20230605,171400,1969385100,22450,22450,22450,22450,0
|
|
20230605,171300,1969385100,22450,22450,22450,22450,0
|
|
20230605,171200,1969385100,22450,22450,22450,22450,0
|
|
20230605,171100,1969385100,22450,22450,22450,22450,0
|
|
20230605,171000,1969385100,22450,22450,22450,22450,3429
|
|
20230605,170900,1969385100,22450,22450,22450,22450,0
|
|
20230605,170800,1969385100,22450,22450,22450,22450,0
|
|
20230605,170700,1969385100,22450,22450,22450,22450,0
|
|
20230605,170600,1969385100,22450,22450,22450,22450,0
|
|
20230605,170500,1969385100,22450,22450,22450,22450,0
|
|
20230605,170400,1969385100,22450,22450,22450,22450,0
|
|
20230605,170300,1969385100,22450,22450,22450,22450,0
|
|
20230605,170200,1969385100,22450,22450,22450,22450,0
|
|
20230605,170100,1969385100,22450,22450,22450,22450,0
|
|
20230605,170000,1969385100,22450,22450,22450,22450,0
|
|
20230605,165900,1969385100,22450,22450,22450,22450,0
|
|
20230605,165800,1969385100,22450,22450,22450,22450,0
|
|
20230605,165700,1969385100,22450,22450,22450,22450,0
|
|
20230605,165600,1969385100,22450,22450,22450,22450,0
|
|
20230605,165500,1969385100,22450,22450,22450,22450,0
|
|
20230605,165400,1969385100,22450,22450,22450,22450,0
|
|
20230605,165300,1969385100,22450,22450,22450,22450,0
|
|
20230605,165200,1969385100,22450,22450,22450,22450,0
|
|
20230605,165100,1969385100,22450,22450,22450,22450,0
|
|
20230605,165000,1969385100,22450,22450,22450,22450,0
|
|
20230605,164900,1969385100,22450,22450,22450,22450,0
|
|
20230605,164800,1969385100,22450,22450,22450,22450,0
|
|
20230605,164700,1969385100,22450,22450,22450,22450,0
|
|
20230605,164600,1969385100,22450,22450,22450,22450,0
|
|
20230605,164500,1969385100,22450,22450,22450,22450,0
|
|
20230605,164400,1969385100,22450,22450,22450,22450,0
|
|
20230605,164300,1969385100,22450,22450,22450,22450,0
|
|
20230605,164200,1969385100,22450,22450,22450,22450,0
|
|
20230605,164100,1969385100,22450,22450,22450,22450,0
|
|
20230605,164000,1969385100,22450,22450,22450,22450,3429
|
|
20230605,163900,1969385100,22450,22450,22450,22450,0
|
|
20230605,163800,1969385100,22450,22450,22450,22450,0
|
|
20230605,163700,1969385100,22450,22450,22450,22450,0
|
|
20230605,163600,1969385100,22450,22450,22450,22450,0
|
|
20230605,163500,1969385100,22450,22450,22450,22450,0
|
|
20230605,163400,1969385100,22450,22450,22450,22450,0
|
|
20230605,163300,1969385100,22450,22450,22450,22450,0
|
|
20230605,163200,1969385100,22450,22450,22450,22450,0
|
|
20230605,163100,1969385100,22450,22450,22450,22450,0
|
|
20230605,163000,1969385100,22450,22450,22450,22450,0
|
|
20230605,162900,1969385100,22450,22450,22450,22450,0
|
|
20230605,162800,1969385100,22450,22450,22450,22450,0
|
|
20230605,162700,1969385100,22450,22450,22450,22450,0
|
|
20230605,162600,1969385100,22450,22450,22450,22450,0
|
|
20230605,162500,1969385100,22450,22450,22450,22450,0
|
|
20230605,162400,1969385100,22450,22450,22450,22450,0
|
|
20230605,162300,1969385100,22450,22450,22450,22450,0
|
|
20230605,162200,1969385100,22450,22450,22450,22450,0
|
|
20230605,162100,1969385100,22450,22450,22450,22450,0
|
|
20230605,162000,1969385100,22450,22450,22450,22450,0
|
|
20230605,161900,1969385100,22450,22450,22450,22450,0
|
|
20230605,161800,1969385100,22450,22450,22450,22450,0
|
|
20230605,161700,1969385100,22450,22450,22450,22450,0
|
|
20230605,161600,1969385100,22450,22450,22450,22450,0
|
|
20230605,161500,1969385100,22450,22450,22450,22450,0
|
|
20230605,161400,1969385100,22450,22450,22450,22450,0
|
|
20230605,161300,1969385100,22450,22450,22450,22450,0
|
|
20230605,161200,1969385100,22450,22450,22450,22450,0
|
|
20230605,161100,1969385100,22450,22450,22450,22450,0
|
|
20230605,161000,1969385100,22450,22450,22450,22450,3429
|
|
20230605,160900,1969385100,22450,22450,22450,22450,0
|
|
20230605,160800,1969385100,22450,22450,22450,22450,0
|
|
20230605,160700,1969385100,22450,22450,22450,22450,0
|
|
20230605,160600,1969385100,22450,22450,22450,22450,0
|
|
20230605,160500,1969385100,22450,22450,22450,22450,0
|
|
20230605,160400,1969385100,22450,22450,22450,22450,0
|
|
20230605,160300,1969385100,22450,22450,22450,22450,0
|
|
20230605,160200,1969385100,22450,22450,22450,22450,0
|
|
20230605,160100,1969385100,22450,22450,22450,22450,0
|
|
20230605,160000,1969385100,22450,22450,22450,22450,0
|
|
20230605,155900,1969385100,22450,22450,22450,22450,0
|
|
20230605,155800,1969385100,22450,22450,22450,22450,0
|
|
20230605,155700,1969385100,22450,22450,22450,22450,0
|
|
20230605,155600,1969385100,22450,22450,22450,22450,0
|
|
20230605,155500,1969385100,22450,22450,22450,22450,0
|
|
20230605,155400,1969385100,22450,22450,22450,22450,0
|
|
20230605,155300,1969385100,22450,22450,22450,22450,0
|
|
20230605,155200,1969385100,22450,22450,22450,22450,0
|
|
20230605,155100,1969385100,22450,22450,22450,22450,0
|
|
20230605,155000,1969385100,22450,22450,22450,22450,0
|
|
20230605,154900,1969385100,22450,22450,22450,22450,0
|
|
20230605,154800,1969385100,22450,22450,22450,22450,0
|
|
20230605,154700,1969385100,22450,22450,22450,22450,0
|
|
20230605,154600,1969385100,22450,22450,22450,22450,0
|
|
20230605,154500,1969385100,22450,22450,22450,22450,0
|
|
20230605,154400,1969385100,22450,22450,22450,22450,0
|
|
20230605,154300,1969385100,22450,22450,22450,22450,0
|
|
20230605,154200,1969385100,22450,22450,22450,22450,0
|
|
20230605,154100,1969385100,22450,22450,22450,22450,0
|
|
20230605,154000,1969385100,22450,22450,22450,22450,3429
|
|
20230605,153900,1969385100,22450,22450,22450,22450,0
|
|
20230605,153800,1969385100,22450,22450,22450,22450,0
|
|
20230605,153700,1969385100,22450,22450,22450,22450,0
|
|
20230605,153600,1969385100,22450,22450,22450,22450,0
|
|
20230605,153500,1969385100,22450,22450,22450,22450,0
|
|
20230605,153400,1969385100,22450,22450,22450,22450,0
|
|
20230605,153300,1969385100,22450,22450,22450,22450,0
|
|
20230605,153200,1969385100,22450,22450,22450,22450,0
|
|
20230605,153100,1969385100,22450,22450,22450,22450,0
|
|
20230605,153000,1969385100,22450,22450,22450,22450,3429
|
|
20230605,152900,1892404050,22500,22500,22500,22500,0
|
|
20230605,152800,1892404050,22500,22500,22500,22500,0
|
|
20230605,152700,1892404050,22500,22500,22500,22500,0
|
|
20230605,152600,1892404050,22500,22500,22500,22500,0
|
|
20230605,152500,1892404050,22500,22500,22500,22500,0
|
|
20230605,152400,1892404050,22500,22500,22500,22500,0
|
|
20230605,152300,1892404050,22500,22500,22500,22500,0
|
|
20230605,152200,1892404050,22500,22500,22500,22500,0
|
|
20230605,152100,1892404050,22500,22500,22500,22500,0
|
|
20230605,152000,1892404050,22500,22500,22500,22500,0
|
|
20230605,151900,1892404050,22500,22500,22550,22500,288
|
|
20230605,151800,1885917350,22500,22500,22550,22450,1201
|
|
20230605,151700,1858895050,22450,22500,22500,22450,301
|
|
20230605,151600,1852123050,22500,22550,22550,22500,921
|
|
20230605,151500,1831399500,22550,22500,22550,22500,22
|
|
20230605,151400,1830903950,22550,22500,22550,22500,87
|
|
20230605,151300,1828945150,22500,22500,22550,22500,16
|
|
20230605,151200,1828585050,22550,22500,22550,22500,103
|
|
20230605,151100,1826267400,22550,22550,22550,22500,1301
|
|
20230605,151000,1796969850,22550,22550,22550,22500,103
|
|
20230605,150900,1794647250,22550,22550,22550,22500,52
|
|
20230605,150800,1793477150,22500,22500,22500,22450,276
|
|
20230605,150700,1787271350,22500,22500,22500,22450,3090
|
|
20230605,150600,1717746400,22550,22550,22550,22550,3
|
|
20230605,150500,1717678750,22550,22550,22600,22550,790
|
|
20230605,150400,1699864150,22550,22550,22600,22550,918
|
|
20230605,150300,1679163150,22550,22550,22550,22550,494
|
|
20230605,150200,1668023450,22500,22550,22550,22500,4
|
|
20230605,150100,1667933300,22550,22550,22550,22550,5
|
|
20230605,150000,1667820550,22550,22550,22550,22550,55
|
|
20230605,145900,1666580300,22550,22550,22550,22500,89
|
|
20230605,145800,1664573400,22550,22550,22550,22500,244
|
|
20230605,145700,1659071750,22550,22500,22550,22500,351
|
|
20230605,145600,1651163150,22550,22500,22550,22500,6
|
|
20230605,145500,1651027900,22550,22500,22550,22500,2
|
|
20230605,145400,1650982850,22550,22550,22550,22500,14
|
|
20230605,145300,1650667200,22550,22550,22550,22550,2
|
|
20230605,145200,1650622100,22550,22550,22550,22550,109
|
|
20230605,145100,1648164150,22550,22500,22550,22500,18
|
|
20230605,145000,1647759050,22550,22500,22550,22500,354
|
|
20230605,144900,1639793850,22550,22500,22550,22500,88
|
|
20230605,144800,1637811600,22550,22550,22550,22550,58
|
|
20230605,144700,1636503700,22550,22550,22550,22550,52
|
|
20230605,144600,1635331100,22500,22550,22550,22500,2
|
|
20230605,144500,1635286050,22550,22550,22550,22500,174
|
|
20230605,144400,1631362400,22550,22550,22550,22550,1
|
|
20230605,144300,1631339850,22550,22500,22550,22500,102
|
|
20230605,144200,1629044800,22550,22550,22550,22550,5
|
|
20230605,144100,1628932050,22550,22500,22550,22500,3
|
|
20230605,144000,1628864450,22500,22550,22550,22500,17
|
|
20230605,143900,1628481300,22550,22550,22550,22550,34
|
|
20230605,143800,1627714600,22550,22550,22550,22500,206
|
|
20230605,143700,1623069350,22550,22550,22550,22550,2
|
|
20230605,143600,1623024250,22500,22550,22550,22500,14
|
|
20230605,143500,1622709200,22550,22550,22550,22500,4
|
|
20230605,143400,1622619050,22550,22550,22550,22550,1
|
|
20230605,143300,1622596500,22550,22550,22550,22550,2
|
|
20230605,143200,1622551400,22500,22500,22550,22500,106
|
|
20230605,143100,1620166350,22550,22550,22550,22550,2
|
|
20230605,143000,1620121250,22500,22550,22550,22500,68
|
|
20230605,142900,1618591200,22550,22550,22550,22550,17
|
|
20230605,142800,1618207850,22550,22550,22550,22550,0
|
|
20230605,142700,1618207850,22550,22550,22550,22500,214
|
|
20230605,142600,1613382200,22550,22550,22550,22500,103
|
|
20230605,142500,1611064550,22550,22550,22550,22550,73
|
|
20230605,142400,1609418400,22500,22550,22550,22500,157
|
|
20230605,142300,1605878200,22550,22600,22600,22550,7
|
|
20230605,142200,1605720200,22550,22550,22600,22550,69
|
|
20230605,142100,1604164150,22550,22550,22550,22550,170
|
|
20230605,142000,1600330650,22550,22550,22550,22550,1386
|
|
20230605,141900,1569076350,22600,22600,22600,22550,8
|
|
20230605,141800,1568895600,22600,22600,22600,22600,1
|
|
20230605,141700,1568873000,22600,22600,22600,22600,2
|
|
20230605,141600,1568827800,22550,22650,22650,22550,151
|
|
20230605,141500,1565414800,22600,22650,22650,22600,12
|
|
20230605,141400,1565143250,22600,22600,22650,22600,111
|
|
20230605,141300,1562634550,22600,22700,22700,22600,177
|
|
20230605,141200,1558634250,22650,22600,22650,22600,59
|
|
20230605,141100,1557299200,22600,22600,22650,22550,467
|
|
20230605,141000,1546748000,22650,22600,22650,22600,11
|
|
20230605,140900,1546498950,22600,22600,22600,22600,6
|
|
20230605,140800,1546363350,22550,22600,22600,22550,20
|
|
20230605,140700,1545911400,22600,22650,22650,22550,35
|
|
20230605,140600,1545121900,22650,22600,22650,22550,121
|
|
20230605,140500,1542387250,22600,22600,22600,22600,4
|
|
20230605,140400,1542296850,22600,22600,22600,22600,0
|
|
20230605,140300,1542296850,22600,22550,22600,22550,156
|
|
20230605,140200,1538778900,22600,22550,22600,22550,68
|
|
20230605,140100,1537245400,22550,22550,22550,22500,2740
|
|
20230605,140000,1475481400,22550,22650,22650,22550,4
|
|
20230605,135900,1475391000,22600,22600,22600,22600,415
|
|
20230605,135800,1466012000,22600,22550,22600,22550,34
|
|
20230605,135700,1465245150,22600,22600,22600,22600,72
|
|
20230605,135600,1463617950,22600,22600,22650,22600,135
|
|
20230605,135500,1460566550,22650,22600,22650,22600,143
|
|
20230605,135400,1457327800,22650,22600,22650,22600,24
|
|
20230605,135300,1456785300,22600,22650,22650,22600,49
|
|
20230605,135200,1455677000,22550,22650,22650,22550,6
|
|
20230605,135100,1455541350,22550,22650,22650,22550,85
|
|
20230605,135000,1453622700,22650,22550,22650,22550,2
|
|
20230605,134900,1453577500,22650,22650,22650,22650,2
|
|
20230605,134800,1453532200,22600,22600,22600,22600,38
|
|
20230605,134700,1452673400,22600,22600,22600,22550,155
|
|
20230605,134600,1449170450,22600,22600,22600,22600,29
|
|
20230605,134500,1448515050,22600,22600,22600,22550,117
|
|
20230605,134400,1445875800,22550,22600,22600,22550,24
|
|
20230605,134300,1445333450,22600,22600,22600,22550,186
|
|
20230605,134200,1441129900,22600,22600,22600,22550,3
|
|
20230605,134100,1441062150,22600,22650,22650,22600,211
|
|
20230605,134000,1436293100,22650,22650,22650,22650,0
|
|
20230605,133900,1436293100,22650,22600,22650,22600,202
|
|
20230605,133800,1431727800,22650,22650,22650,22650,379
|
|
20230605,133700,1423143450,22650,22650,22650,22650,2
|
|
20230605,133600,1423098150,22550,22600,22600,22550,7
|
|
20230605,133500,1422940000,22600,22550,22600,22550,90
|
|
20230605,133400,1420909900,22550,22550,22600,22550,139
|
|
20230605,133300,1417775200,22550,22600,22600,22550,109
|
|
20230605,133200,1415317150,22550,22600,22600,22550,1779
|
|
20230605,133100,1375193500,22600,22650,22650,22600,93
|
|
20230605,133000,1373090400,22600,22650,22650,22600,24
|
|
20230605,132900,1372547950,22650,22650,22650,22650,2
|
|
20230605,132800,1372502650,22600,22600,22650,22600,38
|
|
20230605,132700,1371643300,22600,22650,22650,22600,2254
|
|
20230605,132600,1320702800,22650,22650,22650,22650,4
|
|
20230605,132500,1320612200,22650,22650,22650,22650,3
|
|
20230605,132400,1320544250,22650,22650,22650,22650,77
|
|
20230605,132300,1318800200,22700,22650,22700,22650,652
|
|
20230605,132200,1304032300,22700,22700,22700,22700,100
|
|
20230605,132100,1301762300,22700,22700,22700,22700,713
|
|
20230605,132000,1285577200,22650,22700,22700,22650,216
|
|
20230605,131900,1280684300,22700,22700,22700,22700,380
|
|
20230605,131800,1272058300,22700,22700,22750,22700,984
|
|
20230605,131700,1249720650,22750,22750,22750,22750,0
|
|
20230605,131600,1249720650,22750,22750,22750,22750,18
|
|
20230605,131500,1249311150,22750,22750,22750,22750,17
|
|
20230605,131400,1248924400,22750,22750,22750,22750,44
|
|
20230605,131300,1247923400,22750,22750,22750,22750,34
|
|
20230605,131200,1247149900,22750,22750,22750,22750,17
|
|
20230605,131100,1246763150,22700,22750,22750,22700,100
|
|
20230605,131000,1244491450,22750,22750,22750,22750,3
|
|
20230605,130900,1244423200,22750,22750,22750,22750,34
|
|
20230605,130800,1243649700,22750,22750,22750,22750,27
|
|
20230605,130700,1243035450,22750,22750,22750,22750,0
|
|
20230605,130600,1243035450,22750,22750,22750,22750,85
|
|
20230605,130500,1241101700,22750,22800,22800,22750,468
|
|
20230605,130400,1230448450,22850,22800,22850,22800,1809
|
|
20230605,130300,1189148500,22800,22800,22800,22750,140
|
|
20230605,130200,1185959800,22800,22800,22800,22800,5
|
|
20230605,130100,1185845800,22800,22800,22800,22800,44
|
|
20230605,130000,1184842600,22800,22800,22800,22800,511
|
|
20230605,125900,1173191800,22800,22750,22800,22750,60
|
|
20230605,125800,1171825950,22800,22800,22800,22800,0
|
|
20230605,125700,1171825950,22800,22800,22800,22800,61
|
|
20230605,125600,1170435150,22800,22750,22800,22750,1098
|
|
20230605,125500,1145454050,22750,22700,22750,22700,68
|
|
20230605,125400,1143909600,22750,22750,22750,22750,0
|
|
20230605,125300,1143909600,22750,22750,22750,22750,107
|
|
20230605,125200,1141475350,22750,22750,22750,22700,315
|
|
20230605,125100,1134313400,22750,22750,22750,22750,24
|
|
20230605,125000,1133767400,22700,22750,22750,22700,57
|
|
20230605,124900,1132472650,22750,22750,22750,22750,65
|
|
20230605,124800,1130993900,22750,22750,22750,22750,145
|
|
20230605,124700,1127695150,22750,22750,22750,22750,1000
|
|
20230605,124600,1104945150,22700,22750,22750,22700,882
|
|
20230605,124500,1084887150,22750,22750,22750,22750,0
|
|
20230605,124400,1084887150,22750,22750,22750,22750,27
|
|
20230605,124300,1084272900,22750,22750,22750,22750,14
|
|
20230605,124200,1083954400,22750,22700,22750,22700,111
|
|
20230605,124100,1081432450,22700,22750,22750,22700,151
|
|
20230605,124000,1078004700,22750,22750,22750,22750,166
|
|
20230605,123900,1074228200,22750,22800,22800,22750,134
|
|
20230605,123800,1071173500,22800,22800,22800,22800,524
|
|
20230605,123700,1059226300,22800,22800,22800,22800,52
|
|
20230605,123600,1058040700,22800,22800,22800,22800,786
|
|
20230605,123500,1040119900,22800,22750,22800,22750,1218
|
|
20230605,123400,1012409550,22750,22750,22750,22750,76
|
|
20230605,123300,1010680550,22700,22700,22700,22700,0
|
|
20230605,123200,1010680550,22700,22750,22750,22700,76
|
|
20230605,123100,1008954850,22700,22700,22700,22700,793
|
|
20230605,123000,990953750,22700,22700,22700,22700,400
|
|
20230605,122900,981873750,22700,22700,22700,22700,441
|
|
20230605,122800,971863050,22700,22750,22750,22700,219
|
|
20230605,122700,966886750,22750,22750,22750,22750,62
|
|
20230605,122600,965476250,22750,22750,22750,22750,30
|
|
20230605,122500,964793750,22750,22750,22750,22750,300
|
|
20230605,122400,957968750,22750,22750,22750,22750,1471
|
|
20230605,122300,924503500,22750,22750,22750,22750,80
|
|
20230605,122200,922683500,22750,22750,22750,22750,127
|
|
20230605,122100,919794250,22750,22750,22750,22750,13
|
|
20230605,122000,919498500,22750,22750,22750,22750,23
|
|
20230605,121900,918975250,22750,22750,22750,22750,0
|
|
20230605,121800,918975250,22750,22750,22750,22750,17
|
|
20230605,121700,918588500,22750,22750,22750,22750,0
|
|
20230605,121600,918588500,22750,22700,22750,22700,311
|
|
20230605,121500,911527950,22650,22650,22650,22650,0
|
|
20230605,121400,911527950,22650,22650,22650,22650,49
|
|
20230605,121300,910418100,22650,22650,22650,22650,10
|
|
20230605,121200,910191600,22650,22650,22650,22650,0
|
|
20230605,121100,910191600,22650,22700,22700,22650,1785
|
|
20230605,121000,869675100,22700,22700,22700,22700,1
|
|
20230605,120900,869652400,22700,22700,22700,22700,17
|
|
20230605,120800,869266500,22700,22700,22700,22700,0
|
|
20230605,120700,869266500,22700,22700,22700,22700,17
|
|
20230605,120600,868880600,22700,22700,22700,22700,1
|
|
20230605,120500,868857900,22700,22700,22700,22700,17
|
|
20230605,120400,868472000,22700,22700,22700,22700,22
|
|
20230605,120300,867972600,22700,22700,22700,22700,0
|
|
20230605,120200,867972600,22700,22700,22700,22700,30
|
|
20230605,120100,867291600,22700,22700,22700,22700,1
|
|
20230605,120000,867268900,22650,22650,22650,22650,0
|
|
20230605,115900,867268900,22650,22650,22650,22650,408
|
|
20230605,115800,858027700,22700,22700,22700,22700,10
|
|
20230605,115700,857800700,22700,22700,22700,22700,2
|
|
20230605,115600,857755300,22650,22650,22650,22650,10
|
|
20230605,115500,857528800,22700,22700,22700,22700,0
|
|
20230605,115400,857528800,22700,22700,22700,22700,0
|
|
20230605,115300,857528800,22700,22700,22700,22700,440
|
|
20230605,115200,847540800,22650,22650,22650,22650,290
|
|
20230605,115100,840972300,22650,22650,22650,22650,0
|
|
20230605,115000,840972300,22650,22650,22650,22650,0
|
|
20230605,114900,840972300,22650,22650,22650,22650,100
|
|
20230605,114800,838707300,22600,22600,22600,22600,20
|
|
20230605,114700,838255300,22600,22600,22600,22600,0
|
|
20230605,114600,838255300,22600,22600,22600,22600,0
|
|
20230605,114500,838255300,22600,22650,22650,22600,219
|
|
20230605,114400,833305750,22650,22650,22650,22650,0
|
|
20230605,114300,833305750,22650,22650,22650,22650,1
|
|
20230605,114200,833283100,22650,22650,22650,22650,376
|
|
20230605,114100,824766700,22650,22650,22650,22650,0
|
|
20230605,114000,824766700,22650,22650,22650,22650,0
|
|
20230605,113900,824766700,22650,22650,22650,22650,0
|
|
20230605,113800,824766700,22650,22650,22650,22650,0
|
|
20230605,113700,824766700,22650,22650,22650,22650,37
|
|
20230605,113600,823928650,22650,22650,22650,22650,0
|
|
20230605,113500,823928650,22650,22650,22650,22650,82
|
|
20230605,113400,822071350,22650,22650,22650,22650,0
|
|
20230605,113300,822071350,22650,22650,22650,22650,400
|
|
20230605,113200,813011350,22700,22700,22700,22700,10
|
|
20230605,113100,812784350,22700,22700,22700,22700,0
|
|
20230605,113000,812784350,22700,22700,22700,22700,0
|
|
20230605,112900,812784350,22700,22700,22700,22700,0
|
|
20230605,112800,812784350,22700,22700,22700,22700,37
|
|
20230605,112700,811944450,22650,22650,22650,22650,0
|
|
20230605,112600,811944450,22650,22650,22650,22650,0
|
|
20230605,112500,811944450,22650,22650,22650,22650,236
|
|
20230605,112400,806599050,22650,22650,22650,22650,24
|
|
20230605,112300,806055450,22650,22650,22650,22650,13
|
|
20230605,112200,805761000,22650,22650,22650,22650,108
|
|
20230605,112100,803314800,22600,22600,22600,22600,0
|
|
20230605,112000,803314800,22600,22600,22600,22600,0
|
|
20230605,111900,803314800,22600,22600,22600,22600,0
|
|
20230605,111800,803314800,22600,22600,22600,22600,0
|
|
20230605,111700,803314800,22600,22600,22600,22600,13
|
|
20230605,111600,803021000,22600,22600,22600,22600,1130
|
|
20230605,111500,777483000,22550,22550,22550,22550,6
|
|
20230605,111400,777347700,22550,22550,22550,22550,1
|
|
20230605,111300,777325150,22550,22600,22600,22550,21
|
|
20230605,111200,776851300,22600,22600,22600,22600,1
|
|
20230605,111100,776828700,22600,22600,22600,22600,1
|
|
20230605,111000,776806100,22550,22550,22550,22550,50
|
|
20230605,110900,775678600,22550,22550,22550,22550,0
|
|
20230605,110800,775678600,22550,22550,22550,22550,30
|
|
20230605,110700,775002100,22550,22550,22550,22550,100
|
|
20230605,110600,772747100,22600,22600,22600,22600,2
|
|
20230605,110500,772701900,22600,22600,22600,22600,0
|
|
20230605,110400,772701900,22600,22600,22600,22600,0
|
|
20230605,110300,772701900,22600,22600,22600,22600,1
|
|
20230605,110200,772679300,22600,22600,22600,22600,3
|
|
20230605,110100,772611500,22600,22600,22600,22600,1
|
|
20230605,110000,772588900,22550,22550,22550,22550,0
|
|
20230605,105900,772588900,22550,22550,22550,22550,0
|
|
20230605,105800,772588900,22550,22550,22550,22550,0
|
|
20230605,105700,772588900,22550,22550,22550,22550,0
|
|
20230605,105600,772588900,22550,22550,22550,22550,0
|
|
20230605,105500,772588900,22550,22550,22550,22550,47
|
|
20230605,105400,771529050,22550,22550,22550,22550,0
|
|
20230605,105300,771529050,22550,22550,22550,22550,0
|
|
20230605,105200,771529050,22550,22550,22550,22550,0
|
|
20230605,105100,771529050,22550,22600,22600,22550,583
|
|
20230605,105000,758361500,22600,22600,22600,22600,0
|
|
20230605,104900,758361500,22600,22600,22600,22600,150
|
|
20230605,104800,754971500,22600,22600,22600,22600,0
|
|
20230605,104700,754971500,22600,22600,22600,22600,0
|
|
20230605,104600,754971500,22600,22600,22600,22600,279
|
|
20230605,104500,748666100,22600,22650,22650,22600,6
|
|
20230605,104400,748530250,22650,22650,22650,22650,271
|
|
20230605,104300,742392100,22650,22650,22650,22650,92
|
|
20230605,104200,740308300,22700,22700,22700,22700,8
|
|
20230605,104100,740126700,22700,22700,22700,22700,9
|
|
20230605,104000,739922400,22700,22700,22700,22700,4
|
|
20230605,103900,739831600,22700,22700,22700,22700,214
|
|
20230605,103800,734973800,22700,22700,22700,22700,491
|
|
20230605,103700,723828100,22650,22650,22650,22650,0
|
|
20230605,103600,723828100,22650,22650,22650,22650,2
|
|
20230605,103500,723782800,22650,22650,22650,22650,17
|
|
20230605,103400,723397750,22700,22700,22700,22700,0
|
|
20230605,103300,723397750,22700,22700,22700,22700,3
|
|
20230605,103200,723329650,22700,22700,22700,22700,0
|
|
20230605,103100,723329650,22700,22700,22700,22700,1
|
|
20230605,103000,723306950,22650,22650,22650,22650,438
|
|
20230605,102900,713386250,22650,22650,22650,22650,0
|
|
20230605,102800,713386250,22650,22650,22650,22650,20
|
|
20230605,102700,712933250,22650,22650,22650,22650,0
|
|
20230605,102600,712933250,22650,22650,22650,22650,12
|
|
20230605,102500,712661450,22650,22600,22650,22600,187
|
|
20230605,102400,708435100,22550,22550,22550,22550,0
|
|
20230605,102300,708435100,22550,22550,22550,22550,4
|
|
20230605,102200,708344900,22600,22600,22600,22600,405
|
|
20230605,102100,699191900,22650,22650,22650,22650,0
|
|
20230605,102000,699191900,22650,22650,22650,22650,227
|
|
20230605,101900,694050350,22650,22650,22650,22650,151
|
|
20230605,101800,690630200,22650,22650,22650,22650,0
|
|
20230605,101700,690630200,22650,22650,22650,22650,3
|
|
20230605,101600,690562250,22600,22600,22600,22600,0
|
|
20230605,101500,690562250,22600,22600,22600,22600,156
|
|
20230605,101400,687036650,22600,22600,22600,22600,10
|
|
20230605,101300,686810650,22600,22600,22600,22600,2
|
|
20230605,101200,686765450,22600,22550,22600,22550,302
|
|
20230605,101100,679950350,22550,22550,22550,22550,14
|
|
20230605,101000,679634650,22550,22500,22550,22500,50
|
|
20230605,100900,678507650,22550,22600,22600,22550,497
|
|
20230605,100800,667300250,22550,22550,22550,22550,200
|
|
20230605,100700,662790250,22550,22550,22550,22550,0
|
|
20230605,100600,662790250,22550,22550,22550,22550,22
|
|
20230605,100500,662294150,22550,22550,22550,22550,42
|
|
20230605,100400,661347050,22600,22600,22600,22600,745
|
|
20230605,100300,644510050,22650,22650,22650,22650,11
|
|
20230605,100200,644260900,22650,22600,22650,22600,984
|
|
20230605,100100,622009250,22600,22600,22600,22600,4
|
|
20230605,100000,621918850,22600,22600,22600,22600,0
|
|
20230605,095900,621918850,22600,22600,22600,22600,0
|
|
20230605,095800,621918850,22600,22600,22600,22600,0
|
|
20230605,095700,621918850,22600,22600,22600,22600,100
|
|
20230605,095600,619658850,22550,22550,22550,22550,0
|
|
20230605,095500,619658850,22550,22550,22550,22550,0
|
|
20230605,095400,619658850,22550,22550,22550,22550,0
|
|
20230605,095300,619658850,22550,22550,22550,22550,515
|
|
20230605,095200,608045600,22550,22550,22550,22550,150
|
|
20230605,095100,604663100,22550,22550,22550,22550,70
|
|
20230605,095000,603084600,22550,22600,22600,22550,39
|
|
20230605,094900,602203650,22550,22550,22550,22550,216
|
|
20230605,094800,597332850,22550,22550,22550,22550,150
|
|
20230605,094700,593950350,22550,22550,22550,22550,62
|
|
20230605,094600,592552250,22600,22550,22600,22550,94
|
|
20230605,094500,590431050,22550,22600,22600,22550,411
|
|
20230605,094400,581145950,22650,22650,22650,22650,1
|
|
20230605,094300,581123300,22650,22650,22650,22650,2
|
|
20230605,094200,581078000,22650,22650,22650,22650,95
|
|
20230605,094100,578926250,22650,22650,22650,22650,280
|
|
20230605,094000,572584250,22700,22700,22700,22700,13
|
|
20230605,093900,572289150,22700,22650,22700,22650,38
|
|
20230605,093800,571428400,22650,22700,22700,22650,20
|
|
20230605,093700,570974900,22650,22650,22650,22650,156
|
|
20230605,093600,567441500,22650,22650,22650,22650,201
|
|
20230605,093500,562888850,22650,22600,22650,22550,654
|
|
20230605,093400,548116700,22600,22550,22600,22550,417
|
|
20230605,093300,538692950,22600,22600,22600,22600,1
|
|
20230605,093200,538670350,22600,22550,22600,22550,465
|
|
20230605,093100,528179600,22550,22550,22600,22500,1758
|
|
20230605,093000,488571950,22500,22550,22550,22500,1002
|
|
20230605,092900,466008100,22500,22500,22600,22500,299
|
|
20230605,092800,459268350,22550,22550,22550,22550,50
|
|
20230605,092700,458140850,22550,22550,22550,22550,50
|
|
20230605,092600,457013350,22550,22450,22550,22400,3185
|
|
20230605,092500,385524600,22400,22450,22450,22400,1875
|
|
20230605,092400,343436950,22500,22500,22500,22500,50
|
|
20230605,092300,342311950,22500,22500,22500,22450,145
|
|
20230605,092200,339049850,22500,22500,22500,22500,51
|
|
20230605,092100,337902350,22500,22500,22500,22500,21
|
|
20230605,092000,337429850,22500,22500,22500,22500,1
|
|
20230605,091900,337407350,22500,22500,22550,22500,1036
|
|
20230605,091800,314096650,22500,22500,22500,22450,61
|
|
20230605,091700,312726650,22500,22500,22500,22450,348
|
|
20230605,091600,304898650,22500,22450,22500,22450,19
|
|
20230605,091500,304472050,22500,22450,22500,22400,1540
|
|
20230605,091400,269936550,22450,22450,22450,22450,1030
|
|
20230605,091300,246813050,22450,22450,22450,22450,267
|
|
20230605,091200,240818900,22450,22450,22450,22400,793
|
|
20230605,091100,223022000,22450,22450,22450,22450,298
|
|
20230605,091000,216331900,22450,22450,22450,22450,2
|
|
20230605,090900,216287000,22450,22450,22450,22400,857
|
|
20230605,090800,197050650,22450,22450,22500,22450,808
|
|
20230605,090700,178906600,22450,22450,22450,22450,80
|
|
20230605,090600,177110600,22450,22450,22450,22400,758
|
|
20230605,090500,160116850,22450,22450,22500,22400,1126
|
|
20230605,090400,134837250,22450,22450,22500,22450,958
|
|
20230605,090300,113329650,22500,22500,22500,22500,503
|
|
20230605,090200,102012150,22450,22600,22600,22450,1717
|
|
20230605,090100,63336200,22650,22650,22650,22650,859
|
|
20230605,090000,43879850,22700,22700,22750,22700,1933
|