676 lines
35 KiB
CSV
676 lines
35 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230607,201300,651994400,28550,28550,28550,28550,775
|
|
20230607,201200,651994400,28550,28550,28550,28550,0
|
|
20230607,201100,651994400,28550,28550,28550,28550,0
|
|
20230607,201000,651994400,28550,28550,28550,28550,0
|
|
20230607,200900,651994400,28550,28550,28550,28550,0
|
|
20230607,200800,651994400,28550,28550,28550,28550,0
|
|
20230607,200700,651994400,28550,28550,28550,28550,0
|
|
20230607,200600,651994400,28550,28550,28550,28550,0
|
|
20230607,200500,651994400,28550,28550,28550,28550,0
|
|
20230607,200400,651994400,28550,28550,28550,28550,0
|
|
20230607,200300,651994400,28550,28550,28550,28550,0
|
|
20230607,200200,651994400,28550,28550,28550,28550,0
|
|
20230607,200100,651994400,28550,28550,28550,28550,0
|
|
20230607,200000,651994400,28550,28550,28550,28550,0
|
|
20230607,195900,651994400,28550,28550,28550,28550,0
|
|
20230607,195800,651994400,28550,28550,28550,28550,0
|
|
20230607,195700,651994400,28550,28550,28550,28550,0
|
|
20230607,195600,651994400,28550,28550,28550,28550,0
|
|
20230607,195500,651994400,28550,28550,28550,28550,0
|
|
20230607,195400,651994400,28550,28550,28550,28550,0
|
|
20230607,195300,651994400,28550,28550,28550,28550,0
|
|
20230607,195200,651994400,28550,28550,28550,28550,0
|
|
20230607,195100,651994400,28550,28550,28550,28550,0
|
|
20230607,195000,651994400,28550,28550,28550,28550,0
|
|
20230607,194900,651994400,28550,28550,28550,28550,0
|
|
20230607,194800,651994400,28550,28550,28550,28550,0
|
|
20230607,194700,651994400,28550,28550,28550,28550,0
|
|
20230607,194600,651994400,28550,28550,28550,28550,0
|
|
20230607,194500,651994400,28550,28550,28550,28550,0
|
|
20230607,194400,651994400,28550,28550,28550,28550,0
|
|
20230607,194300,651994400,28550,28550,28550,28550,775
|
|
20230607,194200,651994400,28550,28550,28550,28550,0
|
|
20230607,194100,651994400,28550,28550,28550,28550,0
|
|
20230607,194000,651994400,28550,28550,28550,28550,0
|
|
20230607,193900,651994400,28550,28550,28550,28550,0
|
|
20230607,193800,651994400,28550,28550,28550,28550,0
|
|
20230607,193700,651994400,28550,28550,28550,28550,0
|
|
20230607,193600,651994400,28550,28550,28550,28550,0
|
|
20230607,193500,651994400,28550,28550,28550,28550,0
|
|
20230607,193400,651994400,28550,28550,28550,28550,0
|
|
20230607,193300,651994400,28550,28550,28550,28550,0
|
|
20230607,193200,651994400,28550,28550,28550,28550,0
|
|
20230607,193100,651994400,28550,28550,28550,28550,0
|
|
20230607,193000,651994400,28550,28550,28550,28550,0
|
|
20230607,192900,651994400,28550,28550,28550,28550,0
|
|
20230607,192800,651994400,28550,28550,28550,28550,0
|
|
20230607,192700,651994400,28550,28550,28550,28550,0
|
|
20230607,192600,651994400,28550,28550,28550,28550,0
|
|
20230607,192500,651994400,28550,28550,28550,28550,0
|
|
20230607,192400,651994400,28550,28550,28550,28550,0
|
|
20230607,192300,651994400,28550,28550,28550,28550,0
|
|
20230607,192200,651994400,28550,28550,28550,28550,0
|
|
20230607,192100,651994400,28550,28550,28550,28550,0
|
|
20230607,192000,651994400,28550,28550,28550,28550,0
|
|
20230607,191900,651994400,28550,28550,28550,28550,0
|
|
20230607,191800,651994400,28550,28550,28550,28550,0
|
|
20230607,191700,651994400,28550,28550,28550,28550,0
|
|
20230607,191600,651994400,28550,28550,28550,28550,0
|
|
20230607,191500,651994400,28550,28550,28550,28550,0
|
|
20230607,191400,651994400,28550,28550,28550,28550,0
|
|
20230607,191300,651994400,28550,28550,28550,28550,775
|
|
20230607,191200,651994400,28550,28550,28550,28550,0
|
|
20230607,191100,651994400,28550,28550,28550,28550,0
|
|
20230607,191000,651994400,28550,28550,28550,28550,0
|
|
20230607,190900,651994400,28550,28550,28550,28550,0
|
|
20230607,190800,651994400,28550,28550,28550,28550,0
|
|
20230607,190700,651994400,28550,28550,28550,28550,0
|
|
20230607,190600,651994400,28550,28550,28550,28550,0
|
|
20230607,190500,651994400,28550,28550,28550,28550,0
|
|
20230607,190400,651994400,28550,28550,28550,28550,0
|
|
20230607,190300,651994400,28550,28550,28550,28550,0
|
|
20230607,190200,651994400,28550,28550,28550,28550,0
|
|
20230607,190100,651994400,28550,28550,28550,28550,0
|
|
20230607,190000,651994400,28550,28550,28550,28550,0
|
|
20230607,185900,651994400,28550,28550,28550,28550,0
|
|
20230607,185800,651994400,28550,28550,28550,28550,0
|
|
20230607,185700,651994400,28550,28550,28550,28550,0
|
|
20230607,185600,651994400,28550,28550,28550,28550,0
|
|
20230607,185500,651994400,28550,28550,28550,28550,0
|
|
20230607,185400,651994400,28550,28550,28550,28550,0
|
|
20230607,185300,651994400,28550,28550,28550,28550,0
|
|
20230607,185200,651994400,28550,28550,28550,28550,0
|
|
20230607,185100,651994400,28550,28550,28550,28550,0
|
|
20230607,185000,651994400,28550,28550,28550,28550,0
|
|
20230607,184900,651994400,28550,28550,28550,28550,0
|
|
20230607,184800,651994400,28550,28550,28550,28550,0
|
|
20230607,184700,651994400,28550,28550,28550,28550,0
|
|
20230607,184600,651994400,28550,28550,28550,28550,0
|
|
20230607,184500,651994400,28550,28550,28550,28550,0
|
|
20230607,184400,651994400,28550,28550,28550,28550,0
|
|
20230607,184300,651994400,28550,28550,28550,28550,775
|
|
20230607,184200,651994400,28550,28550,28550,28550,0
|
|
20230607,184100,651994400,28550,28550,28550,28550,0
|
|
20230607,184000,651994400,28550,28550,28550,28550,0
|
|
20230607,183900,651994400,28550,28550,28550,28550,0
|
|
20230607,183800,651994400,28550,28550,28550,28550,0
|
|
20230607,183700,651994400,28550,28550,28550,28550,0
|
|
20230607,183600,651994400,28550,28550,28550,28550,0
|
|
20230607,183500,651994400,28550,28550,28550,28550,0
|
|
20230607,183400,651994400,28550,28550,28550,28550,0
|
|
20230607,183300,651994400,28550,28550,28550,28550,0
|
|
20230607,183200,651994400,28550,28550,28550,28550,0
|
|
20230607,183100,651994400,28550,28550,28550,28550,0
|
|
20230607,183000,651994400,28550,28550,28550,28550,0
|
|
20230607,182900,651994400,28550,28550,28550,28550,0
|
|
20230607,182800,651994400,28550,28550,28550,28550,0
|
|
20230607,182700,651994400,28550,28550,28550,28550,0
|
|
20230607,182600,651994400,28550,28550,28550,28550,0
|
|
20230607,182500,651994400,28550,28550,28550,28550,0
|
|
20230607,182400,651994400,28550,28550,28550,28550,0
|
|
20230607,182300,651994400,28550,28550,28550,28550,0
|
|
20230607,182200,651994400,28550,28550,28550,28550,0
|
|
20230607,182100,651994400,28550,28550,28550,28550,0
|
|
20230607,182000,651994400,28550,28550,28550,28550,0
|
|
20230607,181900,651994400,28550,28550,28550,28550,0
|
|
20230607,181800,651994400,28550,28550,28550,28550,0
|
|
20230607,181700,651994400,28550,28550,28550,28550,0
|
|
20230607,181600,651994400,28550,28550,28550,28550,0
|
|
20230607,181500,651994400,28550,28550,28550,28550,0
|
|
20230607,181400,651994400,28550,28550,28550,28550,0
|
|
20230607,181300,651994400,28550,28550,28550,28550,775
|
|
20230607,181200,651994400,28550,28550,28550,28550,0
|
|
20230607,181100,651994400,28550,28550,28550,28550,0
|
|
20230607,181000,651994400,28550,28550,28550,28550,0
|
|
20230607,180900,651994400,28550,28550,28550,28550,0
|
|
20230607,180800,651994400,28550,28550,28550,28550,0
|
|
20230607,180700,651994400,28550,28550,28550,28550,0
|
|
20230607,180600,651994400,28550,28550,28550,28550,0
|
|
20230607,180500,651994400,28550,28550,28550,28550,0
|
|
20230607,180400,651994400,28550,28550,28550,28550,0
|
|
20230607,180300,651994400,28550,28550,28550,28550,0
|
|
20230607,180200,651994400,28550,28550,28550,28550,0
|
|
20230607,180100,651994400,28550,28550,28550,28550,0
|
|
20230607,180000,651994400,28550,28550,28550,28550,0
|
|
20230607,175900,651994400,28550,28550,28550,28550,0
|
|
20230607,175800,651994400,28550,28550,28550,28550,0
|
|
20230607,175700,651994400,28550,28550,28550,28550,0
|
|
20230607,175600,651994400,28550,28550,28550,28550,0
|
|
20230607,175500,651994400,28550,28550,28550,28550,0
|
|
20230607,175400,651994400,28550,28550,28550,28550,0
|
|
20230607,175300,651994400,28550,28550,28550,28550,0
|
|
20230607,175200,651994400,28550,28550,28550,28550,0
|
|
20230607,175100,651994400,28550,28550,28550,28550,0
|
|
20230607,175000,651994400,28550,28550,28550,28550,0
|
|
20230607,174900,651994400,28550,28550,28550,28550,0
|
|
20230607,174800,651994400,28550,28550,28550,28550,0
|
|
20230607,174700,651994400,28550,28550,28550,28550,0
|
|
20230607,174600,651994400,28550,28550,28550,28550,0
|
|
20230607,174500,651994400,28550,28550,28550,28550,0
|
|
20230607,174400,651994400,28550,28550,28550,28550,0
|
|
20230607,174300,651994400,28550,28550,28550,28550,775
|
|
20230607,174200,651994400,28550,28550,28550,28550,0
|
|
20230607,174100,651994400,28550,28550,28550,28550,0
|
|
20230607,174000,651994400,28550,28550,28550,28550,0
|
|
20230607,173900,651994400,28550,28550,28550,28550,0
|
|
20230607,173800,651994400,28550,28550,28550,28550,0
|
|
20230607,173700,651994400,28550,28550,28550,28550,0
|
|
20230607,173600,651994400,28550,28550,28550,28550,0
|
|
20230607,173500,651994400,28550,28550,28550,28550,0
|
|
20230607,173400,651994400,28550,28550,28550,28550,0
|
|
20230607,173300,651994400,28550,28550,28550,28550,0
|
|
20230607,173200,651994400,28550,28550,28550,28550,0
|
|
20230607,173100,651994400,28550,28550,28550,28550,0
|
|
20230607,173000,651994400,28550,28550,28550,28550,0
|
|
20230607,172900,651994400,28550,28550,28550,28550,0
|
|
20230607,172800,651994400,28550,28550,28550,28550,0
|
|
20230607,172700,651994400,28550,28550,28550,28550,0
|
|
20230607,172600,651994400,28550,28550,28550,28550,0
|
|
20230607,172500,651994400,28550,28550,28550,28550,0
|
|
20230607,172400,651994400,28550,28550,28550,28550,0
|
|
20230607,172300,651994400,28550,28550,28550,28550,0
|
|
20230607,172200,651994400,28550,28550,28550,28550,0
|
|
20230607,172100,651994400,28550,28550,28550,28550,0
|
|
20230607,172000,651994400,28550,28550,28550,28550,0
|
|
20230607,171900,651994400,28550,28550,28550,28550,0
|
|
20230607,171800,651994400,28550,28550,28550,28550,0
|
|
20230607,171700,651994400,28550,28550,28550,28550,0
|
|
20230607,171600,651994400,28550,28550,28550,28550,0
|
|
20230607,171500,651994400,28550,28550,28550,28550,0
|
|
20230607,171400,651994400,28550,28550,28550,28550,0
|
|
20230607,171300,651994400,28550,28550,28550,28550,775
|
|
20230607,171200,651994400,28550,28550,28550,28550,0
|
|
20230607,171100,651994400,28550,28550,28550,28550,0
|
|
20230607,171000,651994400,28550,28550,28550,28550,0
|
|
20230607,170900,651994400,28550,28550,28550,28550,0
|
|
20230607,170800,651994400,28550,28550,28550,28550,0
|
|
20230607,170700,651994400,28550,28550,28550,28550,0
|
|
20230607,170600,651994400,28550,28550,28550,28550,0
|
|
20230607,170500,651994400,28550,28550,28550,28550,0
|
|
20230607,170400,651994400,28550,28550,28550,28550,0
|
|
20230607,170300,651994400,28550,28550,28550,28550,0
|
|
20230607,170200,651994400,28550,28550,28550,28550,0
|
|
20230607,170100,651994400,28550,28550,28550,28550,0
|
|
20230607,170000,651994400,28550,28550,28550,28550,0
|
|
20230607,165900,651994400,28550,28550,28550,28550,0
|
|
20230607,165800,651994400,28550,28550,28550,28550,0
|
|
20230607,165700,651994400,28550,28550,28550,28550,0
|
|
20230607,165600,651994400,28550,28550,28550,28550,0
|
|
20230607,165500,651994400,28550,28550,28550,28550,0
|
|
20230607,165400,651994400,28550,28550,28550,28550,0
|
|
20230607,165300,651994400,28550,28550,28550,28550,0
|
|
20230607,165200,651994400,28550,28550,28550,28550,0
|
|
20230607,165100,651994400,28550,28550,28550,28550,0
|
|
20230607,165000,651994400,28550,28550,28550,28550,0
|
|
20230607,164900,651994400,28550,28550,28550,28550,0
|
|
20230607,164800,651994400,28550,28550,28550,28550,0
|
|
20230607,164700,651994400,28550,28550,28550,28550,0
|
|
20230607,164600,651994400,28550,28550,28550,28550,0
|
|
20230607,164500,651994400,28550,28550,28550,28550,0
|
|
20230607,164400,651994400,28550,28550,28550,28550,0
|
|
20230607,164300,651994400,28550,28550,28550,28550,775
|
|
20230607,164200,651994400,28550,28550,28550,28550,0
|
|
20230607,164100,651994400,28550,28550,28550,28550,0
|
|
20230607,164000,651994400,28550,28550,28550,28550,0
|
|
20230607,163900,651994400,28550,28550,28550,28550,0
|
|
20230607,163800,651994400,28550,28550,28550,28550,0
|
|
20230607,163700,651994400,28550,28550,28550,28550,0
|
|
20230607,163600,651994400,28550,28550,28550,28550,0
|
|
20230607,163500,651994400,28550,28550,28550,28550,0
|
|
20230607,163400,651994400,28550,28550,28550,28550,0
|
|
20230607,163300,651994400,28550,28550,28550,28550,0
|
|
20230607,163200,651994400,28550,28550,28550,28550,0
|
|
20230607,163100,651994400,28550,28550,28550,28550,0
|
|
20230607,163000,651994400,28550,28550,28550,28550,0
|
|
20230607,162900,651994400,28550,28550,28550,28550,0
|
|
20230607,162800,651994400,28550,28550,28550,28550,0
|
|
20230607,162700,651994400,28550,28550,28550,28550,0
|
|
20230607,162600,651994400,28550,28550,28550,28550,0
|
|
20230607,162500,651994400,28550,28550,28550,28550,0
|
|
20230607,162400,651994400,28550,28550,28550,28550,0
|
|
20230607,162300,651994400,28550,28550,28550,28550,0
|
|
20230607,162200,651994400,28550,28550,28550,28550,0
|
|
20230607,162100,651994400,28550,28550,28550,28550,0
|
|
20230607,162000,651994400,28550,28550,28550,28550,0
|
|
20230607,161900,651994400,28550,28550,28550,28550,0
|
|
20230607,161800,651994400,28550,28550,28550,28550,0
|
|
20230607,161700,651994400,28550,28550,28550,28550,0
|
|
20230607,161600,651994400,28550,28550,28550,28550,0
|
|
20230607,161500,651994400,28550,28550,28550,28550,0
|
|
20230607,161400,651994400,28550,28550,28550,28550,0
|
|
20230607,161300,651994400,28550,28550,28550,28550,775
|
|
20230607,161200,651994400,28550,28550,28550,28550,0
|
|
20230607,161100,651994400,28550,28550,28550,28550,0
|
|
20230607,161000,651994400,28550,28550,28550,28550,0
|
|
20230607,160900,651994400,28550,28550,28550,28550,0
|
|
20230607,160800,651994400,28550,28550,28550,28550,0
|
|
20230607,160700,651994400,28550,28550,28550,28550,0
|
|
20230607,160600,651994400,28550,28550,28550,28550,0
|
|
20230607,160500,651994400,28550,28550,28550,28550,0
|
|
20230607,160400,651994400,28550,28550,28550,28550,0
|
|
20230607,160300,651994400,28550,28550,28550,28550,0
|
|
20230607,160200,651994400,28550,28550,28550,28550,0
|
|
20230607,160100,651994400,28550,28550,28550,28550,0
|
|
20230607,160000,651994400,28550,28550,28550,28550,0
|
|
20230607,155900,651994400,28550,28550,28550,28550,0
|
|
20230607,155800,651994400,28550,28550,28550,28550,0
|
|
20230607,155700,651994400,28550,28550,28550,28550,0
|
|
20230607,155600,651994400,28550,28550,28550,28550,0
|
|
20230607,155500,651994400,28550,28550,28550,28550,0
|
|
20230607,155400,651994400,28550,28550,28550,28550,0
|
|
20230607,155300,651994400,28550,28550,28550,28550,0
|
|
20230607,155200,651994400,28550,28550,28550,28550,0
|
|
20230607,155100,651994400,28550,28550,28550,28550,0
|
|
20230607,155000,651994400,28550,28550,28550,28550,0
|
|
20230607,154900,651994400,28550,28550,28550,28550,0
|
|
20230607,154800,651994400,28550,28550,28550,28550,0
|
|
20230607,154700,651994400,28550,28550,28550,28550,0
|
|
20230607,154600,651994400,28550,28550,28550,28550,0
|
|
20230607,154500,651994400,28550,28550,28550,28550,0
|
|
20230607,154400,651994400,28550,28550,28550,28550,0
|
|
20230607,154300,651994400,28550,28550,28550,28550,775
|
|
20230607,154200,651994400,28550,28550,28550,28550,0
|
|
20230607,154100,651994400,28550,28550,28550,28550,0
|
|
20230607,154000,651994400,28550,28550,28550,28550,0
|
|
20230607,153900,651994400,28550,28550,28550,28550,0
|
|
20230607,153800,651994400,28550,28550,28550,28550,0
|
|
20230607,153700,651994400,28550,28550,28550,28550,0
|
|
20230607,153600,651994400,28550,28550,28550,28550,0
|
|
20230607,153500,651994400,28550,28550,28550,28550,0
|
|
20230607,153400,651994400,28550,28550,28550,28550,0
|
|
20230607,153300,651994400,28550,28550,28550,28550,0
|
|
20230607,153200,651994400,28550,28550,28550,28550,0
|
|
20230607,153100,651994400,28550,28550,28550,28550,0
|
|
20230607,153000,651994400,28550,28550,28550,28550,775
|
|
20230607,152900,629868150,28650,28650,28650,28650,0
|
|
20230607,152800,629868150,28650,28650,28650,28650,0
|
|
20230607,152700,629868150,28650,28650,28650,28650,0
|
|
20230607,152600,629868150,28650,28650,28650,28650,0
|
|
20230607,152500,629868150,28650,28650,28650,28650,0
|
|
20230607,152400,629868150,28650,28650,28650,28650,0
|
|
20230607,152300,629868150,28650,28650,28650,28650,0
|
|
20230607,152200,629868150,28650,28650,28650,28650,0
|
|
20230607,152100,629868150,28650,28650,28650,28650,0
|
|
20230607,152000,629868150,28650,28650,28650,28650,0
|
|
20230607,151900,629868150,28650,28550,28650,28550,44
|
|
20230607,151800,628611450,28650,28550,28650,28550,46
|
|
20230607,151700,627297850,28550,28550,28550,28550,1
|
|
20230607,151600,627269300,28550,28550,28550,28550,4
|
|
20230607,151500,627155100,28600,28600,28600,28600,19
|
|
20230607,151400,626611700,28650,28650,28650,28650,3
|
|
20230607,151300,626525750,28650,28650,28650,28650,0
|
|
20230607,151200,626525750,28650,28650,28650,28650,1
|
|
20230607,151100,626497100,28600,28650,28650,28600,232
|
|
20230607,151000,619859250,28650,28650,28650,28650,6
|
|
20230607,150900,619687350,28650,28650,28650,28650,0
|
|
20230607,150800,619687350,28650,28650,28650,28650,26
|
|
20230607,150700,618942450,28650,28650,28650,28650,0
|
|
20230607,150600,618942450,28650,28650,28650,28650,118
|
|
20230607,150500,615561750,28700,28700,28700,28700,0
|
|
20230607,150400,615561750,28700,28700,28700,28700,0
|
|
20230607,150300,615561750,28700,28700,28700,28700,1
|
|
20230607,150200,615533050,28650,28650,28650,28650,1
|
|
20230607,150100,615504400,28650,28650,28650,28650,0
|
|
20230607,150000,615504400,28650,28650,28650,28650,17
|
|
20230607,145900,615017350,28700,28700,28700,28700,217
|
|
20230607,145800,608789450,28700,28650,28700,28650,25
|
|
20230607,145700,608072150,28650,28650,28650,28650,11
|
|
20230607,145600,607757000,28700,28650,28700,28650,24
|
|
20230607,145500,607068400,28700,28750,28750,28650,538
|
|
20230607,145400,591634200,28750,28750,28750,28750,21
|
|
20230607,145300,591030450,28750,28750,28750,28750,20
|
|
20230607,145200,590455450,28700,28750,28750,28700,21
|
|
20230607,145100,589851750,28750,28750,28750,28700,44
|
|
20230607,145000,588586900,28750,28750,28750,28750,22
|
|
20230607,144900,587954400,28750,28750,28750,28750,21
|
|
20230607,144800,587350650,28750,28750,28750,28700,41
|
|
20230607,144700,586171950,28750,28750,28750,28750,90
|
|
20230607,144600,583584450,28750,28750,28750,28750,21
|
|
20230607,144500,582980700,28750,28750,28750,28750,17
|
|
20230607,144400,582491950,28750,28750,28750,28750,541
|
|
20230607,144300,566938200,28750,28750,28750,28750,20
|
|
20230607,144200,566363200,28750,28750,28750,28750,20
|
|
20230607,144100,565788200,28750,28750,28750,28750,26
|
|
20230607,144000,565040700,28750,28750,28750,28750,38
|
|
20230607,143900,563948200,28750,28750,28750,28750,20
|
|
20230607,143800,563373200,28750,28750,28750,28750,21
|
|
20230607,143700,562769450,28750,28750,28750,28750,40
|
|
20230607,143600,561619450,28700,28750,28750,28700,20
|
|
20230607,143500,561044500,28750,28750,28750,28750,19
|
|
20230607,143400,560498250,28750,28750,28750,28750,20
|
|
20230607,143300,559923250,28750,28750,28750,28750,90
|
|
20230607,143200,557335750,28750,28800,28800,28750,161
|
|
20230607,143100,552705950,28800,28800,28800,28800,19
|
|
20230607,143000,552158750,28800,28800,28800,28800,19
|
|
20230607,142900,551611550,28800,28750,28800,28750,46
|
|
20230607,142800,550286850,28750,28800,28800,28750,29
|
|
20230607,142700,549452150,28750,28800,28800,28750,24
|
|
20230607,142600,548761100,28800,28800,28800,28800,20
|
|
20230607,142500,548185100,28800,28800,28800,28800,38
|
|
20230607,142400,547090700,28800,28800,28800,28800,21
|
|
20230607,142300,546485900,28800,28800,28800,28800,19
|
|
20230607,142200,545938700,28800,28800,28800,28750,66
|
|
20230607,142100,544039150,28800,28800,28800,28800,18
|
|
20230607,142000,543520750,28800,28800,28800,28800,20
|
|
20230607,141900,542944750,28800,28750,28800,28750,25
|
|
20230607,141800,542224950,28750,28750,28750,28750,20
|
|
20230607,141700,541649950,28700,28750,28750,28700,22
|
|
20230607,141600,541017550,28750,28750,28750,28750,20
|
|
20230607,141500,540442550,28700,28750,28750,28700,70
|
|
20230607,141400,538430650,28800,28750,28800,28750,69
|
|
20230607,141300,536446500,28750,28750,28750,28750,68
|
|
20230607,141200,534491500,28750,28700,28750,28700,42
|
|
20230607,141100,533285100,28750,28750,28750,28750,94
|
|
20230607,141000,530582600,28750,28750,28750,28750,69
|
|
20230607,140900,528598850,28750,28750,28750,28750,20
|
|
20230607,140800,528023850,28750,28750,28750,28750,68
|
|
20230607,140700,526068850,28750,28750,28750,28750,89
|
|
20230607,140600,523510100,28750,28700,28750,28700,21
|
|
20230607,140500,522906500,28750,28700,28750,28700,82
|
|
20230607,140400,520549650,28700,28750,28750,28700,69
|
|
20230607,140300,518565950,28750,28750,28750,28750,100
|
|
20230607,140200,515690950,28750,28700,28750,28700,55
|
|
20230607,140100,514110000,28750,28750,28750,28750,48
|
|
20230607,140000,512730000,28750,28750,28750,28750,0
|
|
20230607,135900,512730000,28750,28750,28750,28750,49
|
|
20230607,135800,511321250,28750,28750,28750,28750,48
|
|
20230607,135700,509941250,28750,28750,28750,28750,0
|
|
20230607,135600,509941250,28750,28750,28750,28750,48
|
|
20230607,135500,508561250,28750,28750,28750,28750,49
|
|
20230607,135400,507152500,28650,28700,28700,28650,226
|
|
20230607,135300,500673700,28700,28700,28750,28700,280
|
|
20230607,135200,492635300,28750,28750,28750,28750,48
|
|
20230607,135100,491255300,28750,28750,28750,28750,0
|
|
20230607,135000,491255300,28750,28750,28750,28750,49
|
|
20230607,134900,489846550,28750,28750,28750,28750,48
|
|
20230607,134800,488466550,28700,28700,28700,28700,2
|
|
20230607,134700,488409150,28750,28750,28750,28750,49
|
|
20230607,134600,487000400,28750,28750,28750,28750,48
|
|
20230607,134500,485620400,28750,28750,28750,28750,50
|
|
20230607,134400,484182900,28800,28800,28800,28800,49
|
|
20230607,134300,482771700,28800,28800,28800,28800,49
|
|
20230607,134200,481360500,28750,28750,28750,28750,50
|
|
20230607,134100,479923000,28750,28750,28750,28750,48
|
|
20230607,134000,478543000,28700,28750,28750,28700,99
|
|
20230607,133900,475696800,28750,28750,28750,28750,1
|
|
20230607,133800,475668050,28750,28750,28750,28750,49
|
|
20230607,133700,474259300,28750,28750,28750,28750,123
|
|
20230607,133600,470723050,28750,28750,28750,28750,105
|
|
20230607,133500,467704300,28750,28700,28750,28700,321
|
|
20230607,133400,458476550,28700,28700,28700,28700,173
|
|
20230607,133300,453511450,28700,28650,28700,28650,39
|
|
20230607,133200,452394000,28700,28650,28700,28650,51
|
|
20230607,133100,450930450,28700,28650,28700,28650,16
|
|
20230607,133000,450471950,28650,28650,28650,28650,34
|
|
20230607,132900,449497850,28650,28650,28650,28650,49
|
|
20230607,132800,448094000,28650,28650,28650,28650,5
|
|
20230607,132700,447950750,28650,28650,28650,28650,97
|
|
20230607,132600,445171700,28600,28600,28600,28600,53
|
|
20230607,132500,443655900,28600,28600,28600,28600,0
|
|
20230607,132400,443655900,28600,28550,28600,28550,52
|
|
20230607,132300,442168900,28550,28550,28550,28550,36
|
|
20230607,132200,441141100,28550,28550,28550,28550,0
|
|
20230607,132100,441141100,28550,28550,28550,28550,48
|
|
20230607,132000,439770700,28600,28600,28600,28600,48
|
|
20230607,131900,438397900,28500,28500,28500,28500,0
|
|
20230607,131800,438397900,28500,28500,28500,28500,23
|
|
20230607,131700,437742400,28500,28500,28500,28500,48
|
|
20230607,131600,436374400,28500,28500,28500,28500,0
|
|
20230607,131500,436374400,28500,28500,28500,28500,48
|
|
20230607,131400,435006400,28450,28450,28450,28450,0
|
|
20230607,131300,435006400,28450,28450,28450,28450,80
|
|
20230607,131200,432730400,28450,28450,28450,28450,0
|
|
20230607,131100,432730400,28450,28450,28450,28450,0
|
|
20230607,131000,432730400,28450,28450,28450,28450,0
|
|
20230607,130900,432730400,28450,28450,28450,28450,4
|
|
20230607,130800,432616600,28450,28450,28450,28450,200
|
|
20230607,130700,426926600,28500,28500,28500,28500,3
|
|
20230607,130600,426841100,28450,28450,28450,28450,0
|
|
20230607,130500,426841100,28450,28450,28450,28450,0
|
|
20230607,130400,426841100,28450,28450,28450,28450,0
|
|
20230607,130300,426841100,28450,28450,28450,28450,201
|
|
20230607,130200,421122650,28500,28500,28500,28500,0
|
|
20230607,130100,421122650,28500,28500,28500,28500,10
|
|
20230607,130000,420837650,28500,28450,28500,28450,19
|
|
20230607,125900,420296200,28500,28500,28500,28500,315
|
|
20230607,125800,411318700,28500,28500,28500,28500,1
|
|
20230607,125700,411290200,28500,28500,28500,28500,1
|
|
20230607,125600,411261700,28500,28500,28500,28500,1
|
|
20230607,125500,411233200,28500,28500,28500,28500,1
|
|
20230607,125400,411204700,28500,28500,28500,28500,1
|
|
20230607,125300,411176200,28550,28550,28550,28550,1
|
|
20230607,125200,411147650,28500,28500,28500,28500,23
|
|
20230607,125100,410492150,28500,28500,28500,28500,1
|
|
20230607,125000,410463650,28550,28500,28550,28500,3
|
|
20230607,124900,410378050,28500,28550,28550,28500,611
|
|
20230607,124800,392958050,28550,28550,28550,28550,1
|
|
20230607,124700,392929500,28550,28550,28550,28550,3
|
|
20230607,124600,392843850,28550,28550,28550,28550,2
|
|
20230607,124500,392786750,28550,28550,28550,28550,54
|
|
20230607,124400,391245050,28550,28600,28600,28550,3
|
|
20230607,124300,391159300,28500,28500,28500,28500,1
|
|
20230607,124200,391130800,28600,28500,28600,28500,3
|
|
20230607,124100,391045100,28600,28500,28600,28500,3
|
|
20230607,124000,390959400,28500,28500,28500,28500,1
|
|
20230607,123900,390930900,28500,28500,28500,28500,0
|
|
20230607,123800,390930900,28500,28500,28500,28500,1
|
|
20230607,123700,390902400,28500,28500,28500,28500,1
|
|
20230607,123600,390873900,28500,28500,28500,28500,1
|
|
20230607,123500,390845400,28500,28500,28500,28500,1
|
|
20230607,123400,390816900,28500,28500,28500,28500,1
|
|
20230607,123300,390788400,28550,28550,28550,28550,2
|
|
20230607,123200,390731300,28550,28550,28550,28550,2
|
|
20230607,123100,390674200,28500,28500,28500,28500,1
|
|
20230607,123000,390645700,28550,28550,28550,28500,5
|
|
20230607,122900,390503000,28500,28500,28500,28450,69
|
|
20230607,122800,388536550,28500,28450,28500,28450,6
|
|
20230607,122700,388365600,28450,28450,28450,28450,1
|
|
20230607,122600,388337150,28450,28450,28450,28450,1
|
|
20230607,122500,388308700,28450,28450,28450,28450,23
|
|
20230607,122400,387654350,28450,28450,28450,28450,1
|
|
20230607,122300,387625900,28450,28450,28450,28450,1
|
|
20230607,122200,387597450,28450,28450,28450,28450,1
|
|
20230607,122100,387569000,28450,28450,28450,28450,1
|
|
20230607,122000,387540550,28450,28450,28450,28450,3
|
|
20230607,121900,387455200,28450,28450,28450,28450,1
|
|
20230607,121800,387426750,28450,28450,28450,28450,0
|
|
20230607,121700,387426750,28450,28450,28450,28450,2
|
|
20230607,121600,387369850,28450,28450,28450,28450,33
|
|
20230607,121500,386431000,28450,28450,28450,28450,1
|
|
20230607,121400,386402550,28500,28450,28500,28450,2
|
|
20230607,121300,386345600,28450,28450,28450,28450,1
|
|
20230607,121200,386317150,28450,28450,28450,28450,1
|
|
20230607,121100,386288700,28450,28450,28450,28450,0
|
|
20230607,121000,386288700,28450,28450,28500,28450,106
|
|
20230607,120900,383268000,28450,28500,28500,28450,2
|
|
20230607,120800,383211050,28450,28500,28500,28450,7
|
|
20230607,120700,383011650,28400,28500,28500,28400,52
|
|
20230607,120600,381534750,28450,28450,28450,28450,309
|
|
20230607,120500,372743700,28450,28450,28450,28450,1
|
|
20230607,120400,372715250,28450,28450,28450,28450,0
|
|
20230607,120300,372715250,28450,28450,28450,28450,1
|
|
20230607,120200,372686800,28450,28450,28450,28450,143
|
|
20230607,120100,368618450,28450,28450,28450,28450,1
|
|
20230607,120000,368590000,28500,28450,28500,28450,61
|
|
20230607,115900,366851550,28450,28450,28450,28450,1
|
|
20230607,115800,366823100,28450,28450,28450,28450,1
|
|
20230607,115700,366794650,28450,28450,28450,28450,0
|
|
20230607,115600,366794650,28450,28500,28500,28450,2
|
|
20230607,115500,366737700,28450,28450,28450,28450,1
|
|
20230607,115400,366709250,28450,28450,28450,28450,1
|
|
20230607,115300,366680800,28450,28450,28450,28450,1
|
|
20230607,115200,366652350,28450,28450,28450,28450,1
|
|
20230607,115100,366623900,28500,28500,28500,28500,20
|
|
20230607,115000,366053900,28450,28450,28450,28450,1
|
|
20230607,114900,366025450,28450,28500,28500,28450,301
|
|
20230607,114800,357447000,28450,28450,28450,28450,11
|
|
20230607,114700,357134050,28450,28500,28500,28450,52
|
|
20230607,114600,355654600,28450,28450,28450,28450,1
|
|
20230607,114500,355626150,28450,28450,28450,28450,1
|
|
20230607,114400,355597700,28450,28450,28450,28450,5
|
|
20230607,114300,355455450,28450,28450,28450,28450,51
|
|
20230607,114200,354004500,28450,28450,28450,28450,1
|
|
20230607,114100,353976050,28450,28450,28450,28450,1
|
|
20230607,114000,353947600,28450,28450,28450,28450,1
|
|
20230607,113900,353919150,28450,28450,28450,28450,1
|
|
20230607,113800,353890700,28450,28450,28450,28450,1
|
|
20230607,113700,353862250,28450,28450,28450,28450,10
|
|
20230607,113600,353577750,28450,28450,28450,28450,1
|
|
20230607,113500,353549300,28450,28450,28450,28450,1
|
|
20230607,113400,353520850,28450,28450,28450,28450,1
|
|
20230607,113300,353492400,28450,28450,28450,28450,1
|
|
20230607,113200,353463950,28450,28450,28450,28450,51
|
|
20230607,113100,352013000,28450,28500,28500,28450,10
|
|
20230607,113000,351728450,28500,28500,28500,28500,2
|
|
20230607,112900,351671450,28450,28450,28450,28450,1
|
|
20230607,112800,351643000,28450,28450,28450,28450,1
|
|
20230607,112700,351614550,28450,28450,28450,28450,1
|
|
20230607,112600,351586100,28450,28450,28450,28450,1
|
|
20230607,112500,351557650,28450,28450,28450,28450,1
|
|
20230607,112400,351529200,28450,28450,28450,28450,11
|
|
20230607,112300,351216250,28450,28450,28450,28450,0
|
|
20230607,112200,351216250,28450,28450,28450,28450,1
|
|
20230607,112100,351187800,28450,28450,28450,28450,1
|
|
20230607,112000,351159350,28450,28500,28500,28450,212
|
|
20230607,111900,345127900,28450,28450,28450,28450,1
|
|
20230607,111800,345099450,28450,28450,28450,28450,1
|
|
20230607,111700,345071000,28500,28450,28500,28450,4
|
|
20230607,111600,344957050,28450,28450,28450,28450,0
|
|
20230607,111500,344957050,28450,28450,28450,28450,75
|
|
20230607,111400,342823300,28450,28450,28450,28450,11
|
|
20230607,111300,342510350,28450,28450,28450,28450,3
|
|
20230607,111200,342425000,28450,28450,28450,28450,0
|
|
20230607,111100,342425000,28450,28450,28450,28450,0
|
|
20230607,111000,342425000,28450,28450,28450,28450,495
|
|
20230607,110900,328342250,28450,28500,28500,28450,120
|
|
20230607,110800,324923250,28500,28450,28500,28450,128
|
|
20230607,110700,321281200,28450,28450,28450,28450,84
|
|
20230607,110600,318891400,28450,28450,28450,28450,0
|
|
20230607,110500,318891400,28450,28450,28450,28450,10
|
|
20230607,110400,318606900,28450,28500,28500,28450,1000
|
|
20230607,110300,290135150,28550,28550,28550,28550,5
|
|
20230607,110200,289992400,28500,28500,28500,28500,0
|
|
20230607,110100,289992400,28500,28500,28500,28500,5
|
|
20230607,110000,289849900,28500,28500,28500,28500,17
|
|
20230607,105900,289365400,28500,28500,28500,28500,0
|
|
20230607,105800,289365400,28500,28500,28500,28500,20
|
|
20230607,105700,288795400,28500,28500,28500,28500,480
|
|
20230607,105600,275115400,28500,28500,28500,28500,0
|
|
20230607,105500,275115400,28500,28500,28500,28500,0
|
|
20230607,105400,275115400,28500,28500,28500,28500,0
|
|
20230607,105300,275115400,28500,28500,28500,28500,0
|
|
20230607,105200,275115400,28500,28500,28500,28500,0
|
|
20230607,105100,275115400,28500,28500,28500,28500,10
|
|
20230607,105000,274830400,28500,28500,28500,28500,40
|
|
20230607,104900,273690400,28500,28500,28500,28500,37
|
|
20230607,104800,272635900,28450,28450,28450,28450,20
|
|
20230607,104700,272066900,28450,28500,28500,28450,450
|
|
20230607,104600,259259400,28500,28500,28500,28500,213
|
|
20230607,104500,253188900,28500,28550,28550,28500,500
|
|
20230607,104400,238932250,28550,28550,28550,28550,0
|
|
20230607,104300,238932250,28550,28550,28550,28550,0
|
|
20230607,104200,238932250,28550,28550,28550,28550,5
|
|
20230607,104100,238789500,28550,28550,28550,28550,3
|
|
20230607,104000,238703850,28600,28600,28600,28600,2
|
|
20230607,103900,238646650,28550,28550,28550,28550,85
|
|
20230607,103800,236219900,28550,28550,28550,28550,917
|
|
20230607,103700,210039550,28550,28600,28600,28550,16
|
|
20230607,103600,209582700,28550,28550,28550,28550,130
|
|
20230607,103500,205871200,28550,28550,28550,28550,18
|
|
20230607,103400,205357300,28550,28550,28550,28550,6
|
|
20230607,103300,205186000,28600,28600,28600,28600,10
|
|
20230607,103200,204900000,28550,28550,28550,28550,2
|
|
20230607,103100,204842900,28600,28600,28600,28600,6
|
|
20230607,103000,204671300,28600,28600,28600,28600,51
|
|
20230607,102900,203212700,28600,28550,28600,28550,77
|
|
20230607,102800,201012700,28550,28550,28600,28550,48
|
|
20230607,102700,199640550,28550,28550,28550,28550,0
|
|
20230607,102600,199640550,28550,28550,28550,28550,3
|
|
20230607,102500,199554900,28600,28600,28600,28600,0
|
|
20230607,102400,199554900,28600,28600,28600,28600,2
|
|
20230607,102300,199497700,28550,28550,28550,28550,0
|
|
20230607,102200,199497700,28550,28550,28550,28550,5
|
|
20230607,102100,199354950,28550,28550,28550,28550,56
|
|
20230607,102000,197756150,28600,28600,28600,28600,0
|
|
20230607,101900,197756150,28600,28600,28600,28600,30
|
|
20230607,101800,196898150,28600,28600,28600,28600,100
|
|
20230607,101700,194038150,28600,28600,28600,28600,0
|
|
20230607,101600,194038150,28600,28600,28600,28600,10
|
|
20230607,101500,193752150,28600,28600,28600,28600,68
|
|
20230607,101400,191807350,28600,28600,28600,28600,0
|
|
20230607,101300,191807350,28600,28600,28600,28600,0
|
|
20230607,101200,191807350,28600,28600,28600,28600,0
|
|
20230607,101100,191807350,28600,28650,28650,28600,71
|
|
20230607,101000,189774250,28650,28650,28650,28650,0
|
|
20230607,100900,189774250,28650,28650,28650,28650,104
|
|
20230607,100800,186794650,28650,28650,28650,28650,0
|
|
20230607,100700,186794650,28650,28650,28650,28650,200
|
|
20230607,100600,181064650,28650,28650,28650,28650,0
|
|
20230607,100500,181064650,28650,28650,28650,28650,10
|
|
20230607,100400,180778150,28650,28650,28650,28650,10
|
|
20230607,100300,180491650,28600,28600,28600,28600,14
|
|
20230607,100200,180091250,28600,28600,28600,28600,0
|
|
20230607,100100,180091250,28600,28600,28600,28600,0
|
|
20230607,100000,180091250,28600,28600,28600,28600,0
|
|
20230607,095900,180091250,28600,28600,28600,28600,0
|
|
20230607,095800,180091250,28600,28600,28600,28600,50
|
|
20230607,095700,178661250,28600,28600,28600,28600,3
|
|
20230607,095600,178575450,28600,28600,28600,28600,1
|
|
20230607,095500,178546850,28550,28550,28550,28550,1
|
|
20230607,095400,178518300,28550,28600,28600,28550,50
|
|
20230607,095300,177090200,28600,28600,28600,28600,1000
|
|
20230607,095200,148490200,28650,28600,28650,28600,11
|
|
20230607,095100,148175550,28650,28650,28650,28650,9
|
|
20230607,095000,147917700,28650,28650,28650,28650,191
|
|
20230607,094900,142445550,28650,28600,28650,28600,121
|
|
20230607,094800,138983950,28650,28650,28650,28650,0
|
|
20230607,094700,138983950,28650,28650,28650,28650,234
|
|
20230607,094600,132279850,28700,28700,28700,28700,0
|
|
20230607,094500,132279850,28700,28700,28700,28700,0
|
|
20230607,094400,132279850,28700,28700,28700,28700,10
|
|
20230607,094300,131992850,28650,28650,28650,28650,20
|
|
20230607,094200,131419850,28700,28700,28700,28700,0
|
|
20230607,094100,131419850,28700,28650,28700,28650,5
|
|
20230607,094000,131276450,28700,28700,28700,28700,5
|
|
20230607,093900,131132950,28700,28700,28700,28700,136
|
|
20230607,093800,127229750,28700,28700,28700,28700,0
|
|
20230607,093700,127229750,28700,28700,28700,28700,165
|
|
20230607,093600,122494250,28650,28650,28650,28650,0
|
|
20230607,093500,122494250,28650,28650,28650,28650,20
|
|
20230607,093400,121921250,28650,28600,28650,28600,260
|
|
20230607,093300,114479750,28600,28700,28700,28600,513
|
|
20230607,093200,99792350,28700,28700,28700,28700,35
|
|
20230607,093100,98787850,28750,28750,28750,28750,5
|
|
20230607,093000,98644100,28750,28700,28750,28700,151
|
|
20230607,092900,94310350,28700,28700,28700,28700,82
|
|
20230607,092800,91956950,28700,28700,28700,28700,18
|
|
20230607,092700,91440350,28700,28700,28700,28700,0
|
|
20230607,092600,91440350,28700,28700,28700,28700,1
|
|
20230607,092500,91411650,28700,28700,28700,28700,71
|
|
20230607,092400,89373950,28700,28700,28700,28700,13
|
|
20230607,092300,89000850,28700,28700,28700,28700,1
|
|
20230607,092200,88972150,28650,28650,28650,28650,4
|
|
20230607,092100,88857550,28650,28650,28650,28650,0
|
|
20230607,092000,88857550,28650,28650,28650,28650,60
|
|
20230607,091900,87138550,28600,28600,28600,28600,0
|
|
20230607,091800,87138550,28600,28650,28650,28600,9
|
|
20230607,091700,86881000,28700,28700,28700,28700,5
|
|
20230607,091600,86737500,28650,28650,28650,28650,50
|
|
20230607,091500,85305000,28600,28600,28600,28600,11
|
|
20230607,091400,84990400,28600,28700,28750,28600,74
|
|
20230607,091300,82871550,28550,28550,28550,28550,0
|
|
20230607,091200,82871550,28550,28750,28750,28550,351
|
|
20230607,091100,72834900,28600,28750,28750,28600,32
|
|
20230607,091000,71919400,28750,28750,28750,28750,38
|
|
20230607,090900,70826900,28600,28600,28600,28600,0
|
|
20230607,090800,70826900,28600,28750,28750,28600,658
|
|
20230607,090700,51955100,28750,28800,28800,28750,478
|
|
20230607,090600,38199400,28800,28800,28800,28800,238
|
|
20230607,090500,31345000,28800,28800,28800,28800,4
|
|
20230607,090400,31229800,28800,28700,28800,28700,101
|
|
20230607,090300,28321100,28700,28700,28700,28700,135
|
|
20230607,090200,24446600,28600,28900,28900,28600,493
|
|
20230607,090100,10270300,28900,28800,28900,28800,137
|
|
20230607,090000,6311100,28950,28950,28950,28950,218
|