657 lines
34 KiB
CSV
657 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230605,195400,1009779800,44350,44350,44350,44350,844
|
|
20230605,195300,1009779800,44350,44350,44350,44350,0
|
|
20230605,195200,1009779800,44350,44350,44350,44350,0
|
|
20230605,195100,1009779800,44350,44350,44350,44350,0
|
|
20230605,195000,1009779800,44350,44350,44350,44350,0
|
|
20230605,194900,1009779800,44350,44350,44350,44350,0
|
|
20230605,194800,1009779800,44350,44350,44350,44350,0
|
|
20230605,194700,1009779800,44350,44350,44350,44350,0
|
|
20230605,194600,1009779800,44350,44350,44350,44350,0
|
|
20230605,194500,1009779800,44350,44350,44350,44350,0
|
|
20230605,194400,1009779800,44350,44350,44350,44350,0
|
|
20230605,194300,1009779800,44350,44350,44350,44350,0
|
|
20230605,194200,1009779800,44350,44350,44350,44350,0
|
|
20230605,194100,1009779800,44350,44350,44350,44350,0
|
|
20230605,194000,1009779800,44350,44350,44350,44350,0
|
|
20230605,193900,1009779800,44350,44350,44350,44350,0
|
|
20230605,193800,1009779800,44350,44350,44350,44350,0
|
|
20230605,193700,1009779800,44350,44350,44350,44350,0
|
|
20230605,193600,1009779800,44350,44350,44350,44350,0
|
|
20230605,193500,1009779800,44350,44350,44350,44350,0
|
|
20230605,193400,1009779800,44350,44350,44350,44350,0
|
|
20230605,193300,1009779800,44350,44350,44350,44350,0
|
|
20230605,193200,1009779800,44350,44350,44350,44350,0
|
|
20230605,193100,1009779800,44350,44350,44350,44350,0
|
|
20230605,193000,1009779800,44350,44350,44350,44350,0
|
|
20230605,192900,1009779800,44350,44350,44350,44350,0
|
|
20230605,192800,1009779800,44350,44350,44350,44350,0
|
|
20230605,192700,1009779800,44350,44350,44350,44350,0
|
|
20230605,192600,1009779800,44350,44350,44350,44350,0
|
|
20230605,192500,1009779800,44350,44350,44350,44350,0
|
|
20230605,192400,1009779800,44350,44350,44350,44350,844
|
|
20230605,192300,1009779800,44350,44350,44350,44350,0
|
|
20230605,192200,1009779800,44350,44350,44350,44350,0
|
|
20230605,192100,1009779800,44350,44350,44350,44350,0
|
|
20230605,192000,1009779800,44350,44350,44350,44350,0
|
|
20230605,191900,1009779800,44350,44350,44350,44350,0
|
|
20230605,191800,1009779800,44350,44350,44350,44350,0
|
|
20230605,191700,1009779800,44350,44350,44350,44350,0
|
|
20230605,191600,1009779800,44350,44350,44350,44350,0
|
|
20230605,191500,1009779800,44350,44350,44350,44350,0
|
|
20230605,191400,1009779800,44350,44350,44350,44350,0
|
|
20230605,191300,1009779800,44350,44350,44350,44350,0
|
|
20230605,191200,1009779800,44350,44350,44350,44350,0
|
|
20230605,191100,1009779800,44350,44350,44350,44350,0
|
|
20230605,191000,1009779800,44350,44350,44350,44350,0
|
|
20230605,190900,1009779800,44350,44350,44350,44350,0
|
|
20230605,190800,1009779800,44350,44350,44350,44350,0
|
|
20230605,190700,1009779800,44350,44350,44350,44350,0
|
|
20230605,190600,1009779800,44350,44350,44350,44350,0
|
|
20230605,190500,1009779800,44350,44350,44350,44350,0
|
|
20230605,190400,1009779800,44350,44350,44350,44350,0
|
|
20230605,190300,1009779800,44350,44350,44350,44350,0
|
|
20230605,190200,1009779800,44350,44350,44350,44350,0
|
|
20230605,190100,1009779800,44350,44350,44350,44350,0
|
|
20230605,190000,1009779800,44350,44350,44350,44350,0
|
|
20230605,185900,1009779800,44350,44350,44350,44350,0
|
|
20230605,185800,1009779800,44350,44350,44350,44350,0
|
|
20230605,185700,1009779800,44350,44350,44350,44350,0
|
|
20230605,185600,1009779800,44350,44350,44350,44350,0
|
|
20230605,185500,1009779800,44350,44350,44350,44350,0
|
|
20230605,185400,1009779800,44350,44350,44350,44350,844
|
|
20230605,185300,1009779800,44350,44350,44350,44350,0
|
|
20230605,185200,1009779800,44350,44350,44350,44350,0
|
|
20230605,185100,1009779800,44350,44350,44350,44350,0
|
|
20230605,185000,1009779800,44350,44350,44350,44350,0
|
|
20230605,184900,1009779800,44350,44350,44350,44350,0
|
|
20230605,184800,1009779800,44350,44350,44350,44350,0
|
|
20230605,184700,1009779800,44350,44350,44350,44350,0
|
|
20230605,184600,1009779800,44350,44350,44350,44350,0
|
|
20230605,184500,1009779800,44350,44350,44350,44350,0
|
|
20230605,184400,1009779800,44350,44350,44350,44350,0
|
|
20230605,184300,1009779800,44350,44350,44350,44350,0
|
|
20230605,184200,1009779800,44350,44350,44350,44350,0
|
|
20230605,184100,1009779800,44350,44350,44350,44350,0
|
|
20230605,184000,1009779800,44350,44350,44350,44350,0
|
|
20230605,183900,1009779800,44350,44350,44350,44350,0
|
|
20230605,183800,1009779800,44350,44350,44350,44350,0
|
|
20230605,183700,1009779800,44350,44350,44350,44350,0
|
|
20230605,183600,1009779800,44350,44350,44350,44350,0
|
|
20230605,183500,1009779800,44350,44350,44350,44350,0
|
|
20230605,183400,1009779800,44350,44350,44350,44350,0
|
|
20230605,183300,1009779800,44350,44350,44350,44350,0
|
|
20230605,183200,1009779800,44350,44350,44350,44350,0
|
|
20230605,183100,1009779800,44350,44350,44350,44350,0
|
|
20230605,183000,1009779800,44350,44350,44350,44350,0
|
|
20230605,182900,1009779800,44350,44350,44350,44350,0
|
|
20230605,182800,1009779800,44350,44350,44350,44350,0
|
|
20230605,182700,1009779800,44350,44350,44350,44350,0
|
|
20230605,182600,1009779800,44350,44350,44350,44350,0
|
|
20230605,182500,1009779800,44350,44350,44350,44350,0
|
|
20230605,182400,1009779800,44350,44350,44350,44350,844
|
|
20230605,182300,1009779800,44350,44350,44350,44350,0
|
|
20230605,182200,1009779800,44350,44350,44350,44350,0
|
|
20230605,182100,1009779800,44350,44350,44350,44350,0
|
|
20230605,182000,1009779800,44350,44350,44350,44350,0
|
|
20230605,181900,1009779800,44350,44350,44350,44350,0
|
|
20230605,181800,1009779800,44350,44350,44350,44350,0
|
|
20230605,181700,1009779800,44350,44350,44350,44350,0
|
|
20230605,181600,1009779800,44350,44350,44350,44350,0
|
|
20230605,181500,1009779800,44350,44350,44350,44350,0
|
|
20230605,181400,1009779800,44350,44350,44350,44350,0
|
|
20230605,181300,1009779800,44350,44350,44350,44350,0
|
|
20230605,181200,1009779800,44350,44350,44350,44350,0
|
|
20230605,181100,1009779800,44350,44350,44350,44350,0
|
|
20230605,181000,1009779800,44350,44350,44350,44350,0
|
|
20230605,180900,1009779800,44350,44350,44350,44350,0
|
|
20230605,180800,1009779800,44350,44350,44350,44350,0
|
|
20230605,180700,1009779800,44350,44350,44350,44350,0
|
|
20230605,180600,1009779800,44350,44350,44350,44350,0
|
|
20230605,180500,1009779800,44350,44350,44350,44350,0
|
|
20230605,180400,1009779800,44350,44350,44350,44350,0
|
|
20230605,180300,1009779800,44350,44350,44350,44350,0
|
|
20230605,180200,1009779800,44350,44350,44350,44350,0
|
|
20230605,180100,1009779800,44350,44350,44350,44350,0
|
|
20230605,180000,1009779800,44350,44350,44350,44350,0
|
|
20230605,175900,1009779800,44350,44350,44350,44350,0
|
|
20230605,175800,1009779800,44350,44350,44350,44350,0
|
|
20230605,175700,1009779800,44350,44350,44350,44350,0
|
|
20230605,175600,1009779800,44350,44350,44350,44350,0
|
|
20230605,175500,1009779800,44350,44350,44350,44350,0
|
|
20230605,175400,1009779800,44350,44350,44350,44350,844
|
|
20230605,175300,1009779800,44350,44350,44350,44350,0
|
|
20230605,175200,1009779800,44350,44350,44350,44350,0
|
|
20230605,175100,1009779800,44350,44350,44350,44350,0
|
|
20230605,175000,1009779800,44350,44350,44350,44350,0
|
|
20230605,174900,1009779800,44350,44350,44350,44350,0
|
|
20230605,174800,1009779800,44350,44350,44350,44350,0
|
|
20230605,174700,1009779800,44350,44350,44350,44350,0
|
|
20230605,174600,1009779800,44350,44350,44350,44350,0
|
|
20230605,174500,1009779800,44350,44350,44350,44350,0
|
|
20230605,174400,1009779800,44350,44350,44350,44350,0
|
|
20230605,174300,1009779800,44350,44350,44350,44350,0
|
|
20230605,174200,1009779800,44350,44350,44350,44350,0
|
|
20230605,174100,1009779800,44350,44350,44350,44350,0
|
|
20230605,174000,1009779800,44350,44350,44350,44350,0
|
|
20230605,173900,1009779800,44350,44350,44350,44350,0
|
|
20230605,173800,1009779800,44350,44350,44350,44350,0
|
|
20230605,173700,1009779800,44350,44350,44350,44350,0
|
|
20230605,173600,1009779800,44350,44350,44350,44350,0
|
|
20230605,173500,1009779800,44350,44350,44350,44350,0
|
|
20230605,173400,1009779800,44350,44350,44350,44350,0
|
|
20230605,173300,1009779800,44350,44350,44350,44350,0
|
|
20230605,173200,1009779800,44350,44350,44350,44350,0
|
|
20230605,173100,1009779800,44350,44350,44350,44350,0
|
|
20230605,173000,1009779800,44350,44350,44350,44350,0
|
|
20230605,172900,1009779800,44350,44350,44350,44350,0
|
|
20230605,172800,1009779800,44350,44350,44350,44350,0
|
|
20230605,172700,1009779800,44350,44350,44350,44350,0
|
|
20230605,172600,1009779800,44350,44350,44350,44350,0
|
|
20230605,172500,1009779800,44350,44350,44350,44350,0
|
|
20230605,172400,1009779800,44350,44350,44350,44350,844
|
|
20230605,172300,1009779800,44350,44350,44350,44350,0
|
|
20230605,172200,1009779800,44350,44350,44350,44350,0
|
|
20230605,172100,1009779800,44350,44350,44350,44350,0
|
|
20230605,172000,1009779800,44350,44350,44350,44350,0
|
|
20230605,171900,1009779800,44350,44350,44350,44350,0
|
|
20230605,171800,1009779800,44350,44350,44350,44350,0
|
|
20230605,171700,1009779800,44350,44350,44350,44350,0
|
|
20230605,171600,1009779800,44350,44350,44350,44350,0
|
|
20230605,171500,1009779800,44350,44350,44350,44350,0
|
|
20230605,171400,1009779800,44350,44350,44350,44350,0
|
|
20230605,171300,1009779800,44350,44350,44350,44350,0
|
|
20230605,171200,1009779800,44350,44350,44350,44350,0
|
|
20230605,171100,1009779800,44350,44350,44350,44350,0
|
|
20230605,171000,1009779800,44350,44350,44350,44350,0
|
|
20230605,170900,1009779800,44350,44350,44350,44350,0
|
|
20230605,170800,1009779800,44350,44350,44350,44350,0
|
|
20230605,170700,1009779800,44350,44350,44350,44350,0
|
|
20230605,170600,1009779800,44350,44350,44350,44350,0
|
|
20230605,170500,1009779800,44350,44350,44350,44350,0
|
|
20230605,170400,1009779800,44350,44350,44350,44350,0
|
|
20230605,170300,1009779800,44350,44350,44350,44350,0
|
|
20230605,170200,1009779800,44350,44350,44350,44350,0
|
|
20230605,170100,1009779800,44350,44350,44350,44350,0
|
|
20230605,170000,1009779800,44350,44350,44350,44350,0
|
|
20230605,165900,1009779800,44350,44350,44350,44350,0
|
|
20230605,165800,1009779800,44350,44350,44350,44350,0
|
|
20230605,165700,1009779800,44350,44350,44350,44350,0
|
|
20230605,165600,1009779800,44350,44350,44350,44350,0
|
|
20230605,165500,1009779800,44350,44350,44350,44350,0
|
|
20230605,165400,1009779800,44350,44350,44350,44350,844
|
|
20230605,165300,1009779800,44350,44350,44350,44350,0
|
|
20230605,165200,1009779800,44350,44350,44350,44350,0
|
|
20230605,165100,1009779800,44350,44350,44350,44350,0
|
|
20230605,165000,1009779800,44350,44350,44350,44350,0
|
|
20230605,164900,1009779800,44350,44350,44350,44350,0
|
|
20230605,164800,1009779800,44350,44350,44350,44350,0
|
|
20230605,164700,1009779800,44350,44350,44350,44350,0
|
|
20230605,164600,1009779800,44350,44350,44350,44350,0
|
|
20230605,164500,1009779800,44350,44350,44350,44350,0
|
|
20230605,164400,1009779800,44350,44350,44350,44350,0
|
|
20230605,164300,1009779800,44350,44350,44350,44350,0
|
|
20230605,164200,1009779800,44350,44350,44350,44350,0
|
|
20230605,164100,1009779800,44350,44350,44350,44350,0
|
|
20230605,164000,1009779800,44350,44350,44350,44350,0
|
|
20230605,163900,1009779800,44350,44350,44350,44350,0
|
|
20230605,163800,1009779800,44350,44350,44350,44350,0
|
|
20230605,163700,1009779800,44350,44350,44350,44350,0
|
|
20230605,163600,1009779800,44350,44350,44350,44350,0
|
|
20230605,163500,1009779800,44350,44350,44350,44350,0
|
|
20230605,163400,1009779800,44350,44350,44350,44350,0
|
|
20230605,163300,1009779800,44350,44350,44350,44350,0
|
|
20230605,163200,1009779800,44350,44350,44350,44350,0
|
|
20230605,163100,1009779800,44350,44350,44350,44350,0
|
|
20230605,163000,1009779800,44350,44350,44350,44350,0
|
|
20230605,162900,1009779800,44350,44350,44350,44350,0
|
|
20230605,162800,1009779800,44350,44350,44350,44350,0
|
|
20230605,162700,1009779800,44350,44350,44350,44350,0
|
|
20230605,162600,1009779800,44350,44350,44350,44350,0
|
|
20230605,162500,1009779800,44350,44350,44350,44350,0
|
|
20230605,162400,1009779800,44350,44350,44350,44350,844
|
|
20230605,162300,1009779800,44350,44350,44350,44350,0
|
|
20230605,162200,1009779800,44350,44350,44350,44350,0
|
|
20230605,162100,1009779800,44350,44350,44350,44350,0
|
|
20230605,162000,1009779800,44350,44350,44350,44350,0
|
|
20230605,161900,1009779800,44350,44350,44350,44350,0
|
|
20230605,161800,1009779800,44350,44350,44350,44350,0
|
|
20230605,161700,1009779800,44350,44350,44350,44350,0
|
|
20230605,161600,1009779800,44350,44350,44350,44350,0
|
|
20230605,161500,1009779800,44350,44350,44350,44350,0
|
|
20230605,161400,1009779800,44350,44350,44350,44350,0
|
|
20230605,161300,1009779800,44350,44350,44350,44350,0
|
|
20230605,161200,1009779800,44350,44350,44350,44350,0
|
|
20230605,161100,1009779800,44350,44350,44350,44350,0
|
|
20230605,161000,1009779800,44350,44350,44350,44350,0
|
|
20230605,160900,1009779800,44350,44350,44350,44350,0
|
|
20230605,160800,1009779800,44350,44350,44350,44350,0
|
|
20230605,160700,1009779800,44350,44350,44350,44350,0
|
|
20230605,160600,1009779800,44350,44350,44350,44350,0
|
|
20230605,160500,1009779800,44350,44350,44350,44350,0
|
|
20230605,160400,1009779800,44350,44350,44350,44350,0
|
|
20230605,160300,1009779800,44350,44350,44350,44350,0
|
|
20230605,160200,1009779800,44350,44350,44350,44350,0
|
|
20230605,160100,1009779800,44350,44350,44350,44350,0
|
|
20230605,160000,1009779800,44350,44350,44350,44350,0
|
|
20230605,155900,1009779800,44350,44350,44350,44350,0
|
|
20230605,155800,1009779800,44350,44350,44350,44350,0
|
|
20230605,155700,1009779800,44350,44350,44350,44350,0
|
|
20230605,155600,1009779800,44350,44350,44350,44350,0
|
|
20230605,155500,1009779800,44350,44350,44350,44350,0
|
|
20230605,155400,1009779800,44350,44350,44350,44350,844
|
|
20230605,155300,1009779800,44350,44350,44350,44350,0
|
|
20230605,155200,1009779800,44350,44350,44350,44350,0
|
|
20230605,155100,1009779800,44350,44350,44350,44350,0
|
|
20230605,155000,1009779800,44350,44350,44350,44350,0
|
|
20230605,154900,1009779800,44350,44350,44350,44350,0
|
|
20230605,154800,1009779800,44350,44350,44350,44350,0
|
|
20230605,154700,1009779800,44350,44350,44350,44350,0
|
|
20230605,154600,1009779800,44350,44350,44350,44350,0
|
|
20230605,154500,1009779800,44350,44350,44350,44350,0
|
|
20230605,154400,1009779800,44350,44350,44350,44350,0
|
|
20230605,154300,1009779800,44350,44350,44350,44350,0
|
|
20230605,154200,1009779800,44350,44350,44350,44350,0
|
|
20230605,154100,1009779800,44350,44350,44350,44350,0
|
|
20230605,154000,1009779800,44350,44350,44350,44350,0
|
|
20230605,153900,1009779800,44350,44350,44350,44350,0
|
|
20230605,153800,1009779800,44350,44350,44350,44350,0
|
|
20230605,153700,1009779800,44350,44350,44350,44350,0
|
|
20230605,153600,1009779800,44350,44350,44350,44350,0
|
|
20230605,153500,1009779800,44350,44350,44350,44350,0
|
|
20230605,153400,1009779800,44350,44350,44350,44350,0
|
|
20230605,153300,1009779800,44350,44350,44350,44350,0
|
|
20230605,153200,1009779800,44350,44350,44350,44350,0
|
|
20230605,153100,1009779800,44350,44350,44350,44350,0
|
|
20230605,153000,1009779800,44350,44350,44350,44350,844
|
|
20230605,152900,972348400,44400,44400,44400,44400,0
|
|
20230605,152800,972348400,44400,44400,44400,44400,0
|
|
20230605,152700,972348400,44400,44400,44400,44400,0
|
|
20230605,152600,972348400,44400,44400,44400,44400,0
|
|
20230605,152500,972348400,44400,44400,44400,44400,0
|
|
20230605,152400,972348400,44400,44400,44400,44400,0
|
|
20230605,152300,972348400,44400,44400,44400,44400,0
|
|
20230605,152200,972348400,44400,44400,44400,44400,0
|
|
20230605,152100,972348400,44400,44400,44400,44400,0
|
|
20230605,152000,972348400,44400,44400,44400,44400,0
|
|
20230605,151900,972348400,44400,44350,44400,44300,631
|
|
20230605,151800,944377700,44350,44300,44350,44300,55
|
|
20230605,151700,941940850,44300,44300,44350,44300,78
|
|
20230605,151600,938485300,44300,44300,44350,44300,51
|
|
20230605,151500,936225750,44300,44300,44350,44300,29
|
|
20230605,151400,934940950,44300,44300,44300,44300,28
|
|
20230605,151300,933700550,44400,44300,44400,44300,156
|
|
20230605,151200,926784850,44300,44350,44350,44300,77
|
|
20230605,151100,923371200,44350,44350,44350,44350,19
|
|
20230605,151000,922528550,44350,44350,44400,44350,21
|
|
20230605,150900,921597150,44350,44350,44350,44350,3
|
|
20230605,150800,921464100,44350,44350,44350,44300,36
|
|
20230605,150700,919867550,44350,44300,44350,44300,31
|
|
20230605,150600,918492800,44350,44300,44350,44300,6
|
|
20230605,150500,918226750,44300,44300,44350,44300,5
|
|
20230605,150400,918005100,44300,44300,44300,44300,1
|
|
20230605,150300,917960800,44350,44300,44350,44300,54
|
|
20230605,150200,915565950,44300,44350,44350,44300,20
|
|
20230605,150100,914679500,44350,44350,44350,44350,100
|
|
20230605,150000,910244500,44350,44400,44450,44350,489
|
|
20230605,145900,888536750,44400,44450,44450,44400,4
|
|
20230605,145800,888359000,44400,44450,44450,44400,7
|
|
20230605,145700,888048000,44450,44400,44450,44400,129
|
|
20230605,145600,882314850,44400,44400,44400,44400,10
|
|
20230605,145500,881870850,44400,44400,44400,44400,19
|
|
20230605,145400,881027250,44400,44400,44450,44400,52
|
|
20230605,145300,878718400,44400,44400,44450,44400,22
|
|
20230605,145200,877741450,44400,44400,44400,44400,1
|
|
20230605,145100,877697050,44400,44400,44400,44400,3
|
|
20230605,145000,877563850,44400,44400,44400,44400,2
|
|
20230605,144900,877475050,44450,44450,44450,44450,5
|
|
20230605,144800,877252800,44450,44450,44450,44450,253
|
|
20230605,144700,866006950,44400,44450,44450,44400,3
|
|
20230605,144600,865873700,44450,44450,44450,44450,0
|
|
20230605,144500,865873700,44450,44450,44450,44450,10
|
|
20230605,144400,865429200,44450,44450,44450,44450,103
|
|
20230605,144300,860850850,44450,44400,44450,44400,5
|
|
20230605,144200,860628700,44400,44400,44400,44400,0
|
|
20230605,144100,860628700,44400,44400,44400,44400,31
|
|
20230605,144000,859252300,44400,44400,44400,44400,12
|
|
20230605,143900,858719500,44400,44400,44400,44400,0
|
|
20230605,143800,858719500,44400,44400,44400,44400,29
|
|
20230605,143700,857431900,44400,44400,44400,44400,14
|
|
20230605,143600,856810300,44350,44350,44350,44350,2
|
|
20230605,143500,856721600,44350,44350,44350,44350,0
|
|
20230605,143400,856721600,44350,44350,44350,44350,56
|
|
20230605,143300,854238000,44350,44350,44350,44350,0
|
|
20230605,143200,854238000,44350,44300,44350,44300,275
|
|
20230605,143100,842046350,44350,44300,44350,44300,377
|
|
20230605,143000,825331750,44350,44350,44400,44350,258
|
|
20230605,142900,813889400,44350,44350,44350,44350,29
|
|
20230605,142800,812603250,44350,44350,44350,44350,27
|
|
20230605,142700,811405800,44400,44350,44400,44350,12
|
|
20230605,142600,810873450,44350,44350,44350,44350,9
|
|
20230605,142500,810474300,44350,44350,44350,44350,35
|
|
20230605,142400,808922050,44350,44400,44400,44350,122
|
|
20230605,142300,803506600,44400,44450,44450,44400,62
|
|
20230605,142200,800753750,44400,44400,44400,44400,0
|
|
20230605,142100,800753750,44400,44400,44400,44400,2
|
|
20230605,142000,800664950,44400,44400,44400,44400,0
|
|
20230605,141900,800664950,44400,44400,44400,44400,16
|
|
20230605,141800,799954550,44400,44400,44400,44400,2
|
|
20230605,141700,799865750,44400,44400,44400,44400,0
|
|
20230605,141600,799865750,44400,44350,44400,44350,283
|
|
20230605,141500,787313200,44300,44300,44300,44300,0
|
|
20230605,141400,787313200,44300,44300,44300,44300,2
|
|
20230605,141300,787224600,44350,44350,44350,44350,0
|
|
20230605,141200,787224600,44350,44350,44350,44350,0
|
|
20230605,141100,787224600,44350,44250,44350,44250,277
|
|
20230605,141000,774953250,44250,44250,44300,44250,32
|
|
20230605,140900,773536650,44300,44250,44300,44250,19
|
|
20230605,140800,772695400,44250,44250,44250,44250,9
|
|
20230605,140700,772297150,44300,44350,44350,44300,261
|
|
20230605,140600,760734800,44300,44300,44300,44300,0
|
|
20230605,140500,760734800,44300,44300,44300,44300,0
|
|
20230605,140400,760734800,44300,44300,44300,44300,0
|
|
20230605,140300,760734800,44300,44300,44300,44300,2
|
|
20230605,140200,760646200,44300,44300,44300,44300,0
|
|
20230605,140100,760646200,44300,44300,44300,44300,0
|
|
20230605,140000,760646200,44300,44300,44300,44300,147
|
|
20230605,135900,754134100,44250,44350,44350,44250,10
|
|
20230605,135800,753691500,44250,44250,44250,44250,0
|
|
20230605,135700,753691500,44250,44300,44300,44250,18
|
|
20230605,135600,752894350,44300,44350,44350,44300,190
|
|
20230605,135500,744469300,44350,44350,44350,44350,0
|
|
20230605,135400,744469300,44350,44300,44350,44300,104
|
|
20230605,135300,739861900,44350,44350,44350,44350,106
|
|
20230605,135200,735160800,44350,44350,44350,44350,2
|
|
20230605,135100,735072100,44400,44400,44400,44400,35
|
|
20230605,135000,733518100,44400,44400,44400,44400,0
|
|
20230605,134900,733518100,44400,44400,44400,44400,3
|
|
20230605,134800,733384900,44400,44350,44400,44350,60
|
|
20230605,134700,730721000,44350,44350,44350,44350,0
|
|
20230605,134600,730721000,44350,44350,44350,44350,0
|
|
20230605,134500,730721000,44350,44350,44350,44350,2
|
|
20230605,134400,730632300,44350,44350,44350,44350,0
|
|
20230605,134300,730632300,44350,44350,44350,44350,0
|
|
20230605,134200,730632300,44350,44400,44400,44350,50
|
|
20230605,134100,728413300,44400,44400,44400,44400,6
|
|
20230605,134000,728146900,44300,44300,44300,44300,0
|
|
20230605,133900,728146900,44300,44350,44400,44300,206
|
|
20230605,133800,719010550,44350,44350,44350,44350,8
|
|
20230605,133700,718655750,44300,44350,44350,44300,8
|
|
20230605,133600,718301100,44350,44350,44350,44350,7
|
|
20230605,133500,717990650,44350,44350,44350,44350,5
|
|
20230605,133400,717768900,44350,44350,44350,44300,106
|
|
20230605,133300,713067950,44300,44350,44350,44300,9
|
|
20230605,133200,712668850,44350,44350,44350,44350,3
|
|
20230605,133100,712535800,44300,44300,44300,44300,0
|
|
20230605,133000,712535800,44300,44350,44350,44300,13
|
|
20230605,132900,711959350,44350,44350,44350,44350,3
|
|
20230605,132800,711826300,44350,44350,44350,44350,7
|
|
20230605,132700,711515850,44300,44300,44300,44300,0
|
|
20230605,132600,711515850,44300,44350,44350,44300,5
|
|
20230605,132500,711294200,44300,44300,44300,44300,0
|
|
20230605,132400,711294200,44300,44250,44300,44250,245
|
|
20230605,132300,700441150,44250,44250,44300,44250,14
|
|
20230605,132200,699821500,44250,44300,44300,44250,49
|
|
20230605,132100,697651250,44250,44250,44250,44250,9
|
|
20230605,132000,697253000,44250,44250,44250,44250,10
|
|
20230605,131900,696810500,44250,44250,44250,44250,2
|
|
20230605,131800,696722000,44300,44300,44300,44300,2
|
|
20230605,131700,696633400,44250,44250,44250,44250,0
|
|
20230605,131600,696633400,44250,44250,44250,44250,0
|
|
20230605,131500,696633400,44250,44250,44250,44250,2
|
|
20230605,131400,696544900,44300,44300,44300,44300,0
|
|
20230605,131300,696544900,44300,44300,44300,44300,368
|
|
20230605,131200,680242500,44300,44300,44300,44300,2
|
|
20230605,131100,680153900,44350,44350,44350,44350,300
|
|
20230605,131000,666848900,44300,44300,44300,44300,6
|
|
20230605,130900,666583100,44300,44300,44300,44300,572
|
|
20230605,130800,641243500,44300,44350,44350,44300,4
|
|
20230605,130700,641066150,44350,44350,44350,44350,3
|
|
20230605,130600,640933100,44350,44350,44350,44350,0
|
|
20230605,130500,640933100,44350,44350,44350,44350,3
|
|
20230605,130400,640800050,44300,44300,44300,44300,2
|
|
20230605,130300,640711450,44350,44350,44350,44350,17
|
|
20230605,130200,639957500,44300,44300,44300,44300,0
|
|
20230605,130100,639957500,44300,44300,44300,44300,2
|
|
20230605,130000,639868900,44350,44350,44350,44350,71
|
|
20230605,125900,636720050,44350,44350,44350,44350,1
|
|
20230605,125800,636675700,44300,44300,44300,44300,0
|
|
20230605,125700,636675700,44300,44300,44300,44300,2
|
|
20230605,125600,636587100,44350,44400,44400,44350,267
|
|
20230605,125500,624745250,44350,44350,44350,44350,0
|
|
20230605,125400,624745250,44350,44350,44350,44350,0
|
|
20230605,125300,624745250,44350,44350,44350,44350,2
|
|
20230605,125200,624656550,44350,44350,44350,44350,0
|
|
20230605,125100,624656550,44350,44350,44350,44350,0
|
|
20230605,125000,624656550,44350,44350,44350,44350,2
|
|
20230605,124900,624567850,44350,44350,44350,44350,2
|
|
20230605,124800,624479150,44400,44400,44400,44400,20
|
|
20230605,124700,623591150,44400,44400,44400,44400,0
|
|
20230605,124600,623591150,44400,44400,44400,44400,22
|
|
20230605,124500,622614350,44400,44400,44400,44400,159
|
|
20230605,124400,615554750,44400,44400,44400,44400,0
|
|
20230605,124300,615554750,44400,44400,44400,44400,10
|
|
20230605,124200,615110750,44350,44350,44350,44350,3
|
|
20230605,124100,614977700,44350,44350,44350,44350,0
|
|
20230605,124000,614977700,44350,44350,44350,44350,0
|
|
20230605,123900,614977700,44350,44350,44350,44350,2
|
|
20230605,123800,614889000,44350,44350,44350,44350,0
|
|
20230605,123700,614889000,44350,44350,44350,44350,0
|
|
20230605,123600,614889000,44350,44350,44350,44350,0
|
|
20230605,123500,614889000,44350,44350,44350,44350,2
|
|
20230605,123400,614800300,44400,44400,44400,44400,0
|
|
20230605,123300,614800300,44400,44400,44400,44400,5
|
|
20230605,123200,614578300,44350,44350,44350,44350,0
|
|
20230605,123100,614578300,44350,44350,44350,44350,2
|
|
20230605,123000,614489600,44350,44350,44350,44350,0
|
|
20230605,122900,614489600,44350,44350,44350,44350,0
|
|
20230605,122800,614489600,44350,44350,44350,44350,2
|
|
20230605,122700,614400900,44400,44400,44400,44400,0
|
|
20230605,122600,614400900,44400,44400,44400,44400,0
|
|
20230605,122500,614400900,44400,44400,44400,44400,0
|
|
20230605,122400,614400900,44400,44400,44400,44400,18
|
|
20230605,122300,613601700,44400,44400,44400,44400,14
|
|
20230605,122200,612980100,44400,44400,44400,44400,0
|
|
20230605,122100,612980100,44400,44400,44400,44400,190
|
|
20230605,122000,604544100,44350,44350,44350,44350,2
|
|
20230605,121900,604455400,44350,44350,44350,44350,5
|
|
20230605,121800,604233650,44350,44350,44350,44350,0
|
|
20230605,121700,604233650,44350,44350,44350,44350,2
|
|
20230605,121600,604144950,44400,44300,44400,44300,131
|
|
20230605,121500,598341550,44250,44250,44250,44250,0
|
|
20230605,121400,598341550,44250,44250,44250,44250,0
|
|
20230605,121300,598341550,44250,44250,44250,44250,2
|
|
20230605,121200,598253050,44300,44300,44300,44300,0
|
|
20230605,121100,598253050,44300,44300,44300,44300,24
|
|
20230605,121000,597189850,44250,44250,44250,44250,0
|
|
20230605,120900,597189850,44250,44250,44250,44250,1
|
|
20230605,120800,597145600,44300,44300,44300,44300,0
|
|
20230605,120700,597145600,44300,44300,44300,44300,7
|
|
20230605,120600,596835500,44400,44350,44400,44350,48
|
|
20230605,120500,594705750,44400,44400,44400,44400,0
|
|
20230605,120400,594705750,44400,44400,44400,44400,0
|
|
20230605,120300,594705750,44400,44400,44400,44400,43
|
|
20230605,120200,592796550,44400,44300,44400,44250,121
|
|
20230605,120100,587434650,44250,44250,44250,44250,131
|
|
20230605,120000,581637900,44250,44250,44250,44250,0
|
|
20230605,115900,581637900,44250,44250,44250,44250,89
|
|
20230605,115800,577699650,44250,44250,44250,44250,2
|
|
20230605,115700,577611150,44300,44300,44300,44300,0
|
|
20230605,115600,577611150,44300,44300,44300,44300,1
|
|
20230605,115500,577566850,44300,44300,44300,44300,52
|
|
20230605,115400,575263250,44350,44350,44350,44350,1
|
|
20230605,115300,575218900,44350,44350,44350,44350,0
|
|
20230605,115200,575218900,44350,44300,44350,44300,42
|
|
20230605,115100,573358250,44300,44250,44300,44250,16
|
|
20230605,115000,572649550,44300,44250,44300,44250,157
|
|
20230605,114900,565702250,44250,44250,44250,44250,103
|
|
20230605,114800,561144500,44200,44200,44200,44200,0
|
|
20230605,114700,561144500,44200,44200,44200,44200,52
|
|
20230605,114600,558846100,44200,44200,44200,44200,0
|
|
20230605,114500,558846100,44200,44200,44200,44200,0
|
|
20230605,114400,558846100,44200,44200,44200,44200,26
|
|
20230605,114300,557696900,44250,44250,44250,44250,0
|
|
20230605,114200,557696900,44250,44250,44250,44250,0
|
|
20230605,114100,557696900,44250,44250,44250,44250,67
|
|
20230605,114000,554732150,44250,44250,44250,44250,1
|
|
20230605,113900,554687900,44250,44350,44350,44250,401
|
|
20230605,113800,536943550,44300,44250,44300,44250,205
|
|
20230605,113700,527867500,44200,44200,44200,44200,0
|
|
20230605,113600,527867500,44200,44200,44200,44200,52
|
|
20230605,113500,525569100,44200,44200,44200,44200,75
|
|
20230605,113400,522254100,44200,44200,44200,44200,45
|
|
20230605,113300,520265100,44200,44150,44200,44150,54
|
|
20230605,113200,517878400,44200,44200,44200,44200,15
|
|
20230605,113100,517215400,44150,44150,44150,44150,100
|
|
20230605,113000,512800400,44200,44200,44200,44200,238
|
|
20230605,112900,502280800,44250,44200,44250,44200,32
|
|
20230605,112800,500865650,44200,44200,44200,44200,0
|
|
20230605,112700,500865650,44200,44200,44200,44200,40
|
|
20230605,112600,499097650,44200,44200,44200,44200,29
|
|
20230605,112500,497815850,44200,44250,44250,44200,16
|
|
20230605,112400,497107950,44200,44200,44200,44200,1
|
|
20230605,112300,497063750,44250,44200,44250,44200,100
|
|
20230605,112200,492643100,44150,44150,44150,44150,2
|
|
20230605,112100,492554800,44150,44150,44150,44150,0
|
|
20230605,112000,492554800,44150,44150,44150,44150,0
|
|
20230605,111900,492554800,44150,44150,44150,44150,50
|
|
20230605,111800,490347300,44150,44150,44150,44150,2
|
|
20230605,111700,490259000,44200,44200,44200,44200,0
|
|
20230605,111600,490259000,44200,44200,44200,44200,0
|
|
20230605,111500,490259000,44200,44200,44200,44200,0
|
|
20230605,111400,490259000,44200,44200,44200,44200,8
|
|
20230605,111300,489905400,44200,44200,44200,44200,0
|
|
20230605,111200,489905400,44200,44200,44200,44200,0
|
|
20230605,111100,489905400,44200,44200,44200,44200,1
|
|
20230605,111000,489861200,44150,44150,44150,44150,0
|
|
20230605,110900,489861200,44150,44150,44150,44150,44
|
|
20230605,110800,487918600,44100,44150,44150,44100,15
|
|
20230605,110700,487256700,44150,44100,44150,44100,41
|
|
20230605,110600,485446650,44200,44200,44200,44200,8
|
|
20230605,110500,485093050,44200,44200,44200,44200,35
|
|
20230605,110400,483546050,44200,44100,44200,44100,53
|
|
20230605,110300,481206950,44100,44050,44100,44050,265
|
|
20230605,110200,469531950,44100,44100,44100,44100,8
|
|
20230605,110100,469179150,44050,44100,44100,44050,28
|
|
20230605,110000,467945050,44100,44050,44100,44050,26
|
|
20230605,105900,466799250,44050,44050,44050,44050,19
|
|
20230605,105800,465962300,44100,44050,44100,44050,1170
|
|
20230605,105700,414416000,44100,44100,44100,44100,544
|
|
20230605,105600,390425600,44100,44150,44150,44100,6
|
|
20230605,105500,390160800,44100,44100,44100,44100,15
|
|
20230605,105400,389499300,44100,44100,44100,44100,14
|
|
20230605,105300,388881900,44150,44100,44150,44100,15
|
|
20230605,105200,388220350,44100,44150,44150,44100,26
|
|
20230605,105100,387073250,44150,44100,44150,44100,32
|
|
20230605,105000,385661800,44150,44100,44150,44100,45
|
|
20230605,104900,383677250,44100,44100,44100,44100,14
|
|
20230605,104800,383059850,44150,44150,44150,44150,38
|
|
20230605,104700,381382150,44200,44150,44250,44150,39
|
|
20230605,104600,379660150,44150,44100,44150,44100,37
|
|
20230605,104500,378027300,44100,44100,44150,44100,45
|
|
20230605,104400,376041400,44100,44100,44100,44100,0
|
|
20230605,104300,376041400,44100,44100,44100,44100,14
|
|
20230605,104200,375424000,44100,44150,44150,44100,57
|
|
20230605,104100,372908150,44100,44100,44100,44100,16
|
|
20230605,104000,372202550,44100,44200,44200,44100,124
|
|
20230605,103900,366732600,44200,44100,44250,44100,412
|
|
20230605,103800,348555200,44150,44150,44150,44100,6
|
|
20230605,103700,348290400,44100,44100,44100,44100,14
|
|
20230605,103600,347673000,44150,44100,44150,44100,28
|
|
20230605,103500,346437500,44150,44150,44200,44150,94
|
|
20230605,103400,342287350,44150,44100,44150,44100,18
|
|
20230605,103300,341493450,44100,44100,44100,44100,14
|
|
20230605,103200,340876050,44200,44200,44200,44200,0
|
|
20230605,103100,340876050,44200,44100,44250,44100,195
|
|
20230605,103000,332273050,44100,44050,44100,44050,66
|
|
20230605,102900,329364150,44050,44050,44050,44050,113
|
|
20230605,102800,324386500,44050,44050,44050,44050,41
|
|
20230605,102700,322580450,44050,44100,44100,44050,820
|
|
20230605,102600,286423350,44100,44100,44100,44100,14
|
|
20230605,102500,285805950,44100,44100,44150,44100,176
|
|
20230605,102400,278041750,44100,44250,44250,44100,1670
|
|
20230605,102300,204235600,44250,44250,44250,44250,16
|
|
20230605,102200,203527600,44250,44250,44300,44250,16
|
|
20230605,102100,202819550,44250,44250,44250,44250,2
|
|
20230605,102000,202731050,44250,44250,44300,44250,32
|
|
20230605,101900,201314200,44250,44250,44250,44250,16
|
|
20230605,101800,200606200,44250,44250,44250,44250,14
|
|
20230605,101700,199986700,44250,44250,44250,44250,14
|
|
20230605,101600,199367200,44300,44250,44300,44250,82
|
|
20230605,101500,195736400,44250,44250,44250,44250,0
|
|
20230605,101400,195736400,44250,44250,44250,44250,15
|
|
20230605,101300,195072650,44250,44250,44250,44250,64
|
|
20230605,101200,192240650,44250,44300,44300,44250,51
|
|
20230605,101100,189981400,44300,44300,44300,44300,4
|
|
20230605,101000,189804200,44300,44300,44300,44300,16
|
|
20230605,100900,189095400,44300,44300,44300,44300,59
|
|
20230605,100800,186481700,44250,44300,44300,44250,63
|
|
20230605,100700,183691650,44250,44250,44250,44250,30
|
|
20230605,100600,182364150,44250,44250,44250,44250,0
|
|
20230605,100500,182364150,44250,44250,44250,44250,2
|
|
20230605,100400,182275650,44300,44350,44350,44300,256
|
|
20230605,100300,170934600,44350,44350,44350,44350,105
|
|
20230605,100200,166277850,44300,44300,44350,44300,75
|
|
20230605,100100,162955100,44350,44350,44350,44300,4
|
|
20230605,100000,162777800,44350,44350,44350,44350,1
|
|
20230605,095900,162733450,44300,44300,44300,44300,45
|
|
20230605,095800,160739950,44300,44300,44300,44300,3
|
|
20230605,095700,160607050,44250,44250,44300,44250,172
|
|
20230605,095600,152991050,44300,44250,44300,44250,19
|
|
20230605,095500,152150250,44250,44250,44250,44250,24
|
|
20230605,095400,151088250,44250,44250,44250,44250,27
|
|
20230605,095300,149893500,44250,44300,44300,44250,267
|
|
20230605,095200,138065850,44350,44350,44350,44350,22
|
|
20230605,095100,137090150,44350,44350,44350,44350,0
|
|
20230605,095000,137090150,44350,44400,44400,44350,3
|
|
20230605,094900,136957050,44400,44400,44400,44400,5
|
|
20230605,094800,136735050,44350,44400,44400,44350,60
|
|
20230605,094700,134072950,44400,44400,44400,44400,78
|
|
20230605,094600,130609750,44350,44400,44400,44350,8
|
|
20230605,094500,130254850,44400,44400,44400,44400,19
|
|
20230605,094400,129411250,44400,44400,44400,44400,82
|
|
20230605,094300,125770450,44350,44350,44350,44350,2
|
|
20230605,094200,125681750,44400,44400,44400,44400,0
|
|
20230605,094100,125681750,44400,44400,44400,44400,1
|
|
20230605,094000,125637350,44400,44400,44400,44400,0
|
|
20230605,093900,125637350,44400,44350,44400,44350,7
|
|
20230605,093800,125326650,44350,44400,44400,44350,9
|
|
20230605,093700,124927300,44350,44350,44350,44350,31
|
|
20230605,093600,123552450,44300,44300,44300,44300,6
|
|
20230605,093500,123286650,44300,44350,44350,44300,47
|
|
20230605,093400,121202300,44300,44300,44300,44300,57
|
|
20230605,093300,118677200,44300,44300,44300,44300,6
|
|
20230605,093200,118411400,44250,44300,44300,44250,21
|
|
20230605,093100,117482100,44250,44250,44250,44250,88
|
|
20230605,093000,113588100,44250,44250,44250,44250,1
|
|
20230605,092900,113543850,44250,44250,44250,44250,0
|
|
20230605,092800,113543850,44250,44200,44250,44200,95
|
|
20230605,092700,109340550,44200,44250,44250,44200,18
|
|
20230605,092600,108544750,44300,44250,44300,44250,24
|
|
20230605,092500,107482000,44250,44250,44250,44250,37
|
|
20230605,092400,105844750,44250,44300,44300,44250,12
|
|
20230605,092300,105313250,44250,44300,44300,44250,385
|
|
20230605,092200,88274750,44250,44300,44300,44250,46
|
|
20230605,092100,86237850,44250,44300,44300,44250,30
|
|
20230605,092000,84910300,44300,44350,44350,44250,404
|
|
20230605,091900,67007600,44350,44350,44350,44350,72
|
|
20230605,091800,63814400,44350,44400,44400,44350,336
|
|
20230605,091700,48896900,44400,44450,44450,44400,162
|
|
20230605,091600,41696550,44450,44450,44450,44450,9
|
|
20230605,091500,41296500,44450,44450,44450,44450,27
|
|
20230605,091400,40096350,44450,44450,44500,44450,33
|
|
20230605,091300,38629200,44450,44600,44600,44450,62
|
|
20230605,091200,35869050,44600,44600,44600,44600,18
|
|
20230605,091100,35066250,44600,44600,44600,44600,9
|
|
20230605,091000,34664850,44600,44600,44600,44600,9
|
|
20230605,090900,34263450,44600,44650,44650,44600,30
|
|
20230605,090800,32924050,44500,44500,44500,44500,105
|
|
20230605,090700,28251550,44500,44500,44500,44500,25
|
|
20230605,090600,27139050,44500,44500,44550,44500,18
|
|
20230605,090500,26337950,44550,44700,44700,44500,41
|
|
20230605,090400,24509750,44500,44750,44750,44500,98
|
|
20230605,090300,20134250,44750,44750,44750,44750,60
|
|
20230605,090200,17449250,44700,44650,44700,44650,137
|
|
20230605,090100,11327900,44550,44650,44650,44550,97
|
|
20230605,090000,7001550,44550,44550,44650,44550,116
|