620 lines
36 KiB
CSV
620 lines
36 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230605,191700,47899320700,124800,124800,124800,124800,7313
|
|
20230605,191600,47899320700,124800,124800,124800,124800,0
|
|
20230605,191500,47899320700,124800,124800,124800,124800,0
|
|
20230605,191400,47899320700,124800,124800,124800,124800,0
|
|
20230605,191300,47899320700,124800,124800,124800,124800,0
|
|
20230605,191200,47899320700,124800,124800,124800,124800,0
|
|
20230605,191100,47899320700,124800,124800,124800,124800,0
|
|
20230605,191000,47899320700,124800,124800,124800,124800,0
|
|
20230605,190900,47899320700,124800,124800,124800,124800,0
|
|
20230605,190800,47899320700,124800,124800,124800,124800,0
|
|
20230605,190700,47899320700,124800,124800,124800,124800,0
|
|
20230605,190600,47899320700,124800,124800,124800,124800,0
|
|
20230605,190500,47899320700,124800,124800,124800,124800,0
|
|
20230605,190400,47899320700,124800,124800,124800,124800,0
|
|
20230605,190300,47899320700,124800,124800,124800,124800,0
|
|
20230605,190200,47899320700,124800,124800,124800,124800,0
|
|
20230605,190100,47899320700,124800,124800,124800,124800,0
|
|
20230605,190000,47899320700,124800,124800,124800,124800,0
|
|
20230605,185900,47899320700,124800,124800,124800,124800,0
|
|
20230605,185800,47899320700,124800,124800,124800,124800,0
|
|
20230605,185700,47899320700,124800,124800,124800,124800,0
|
|
20230605,185600,47899320700,124800,124800,124800,124800,0
|
|
20230605,185500,47899320700,124800,124800,124800,124800,0
|
|
20230605,185400,47899320700,124800,124800,124800,124800,0
|
|
20230605,185300,47899320700,124800,124800,124800,124800,0
|
|
20230605,185200,47899320700,124800,124800,124800,124800,0
|
|
20230605,185100,47899320700,124800,124800,124800,124800,0
|
|
20230605,185000,47899320700,124800,124800,124800,124800,0
|
|
20230605,184900,47899320700,124800,124800,124800,124800,0
|
|
20230605,184800,47899320700,124800,124800,124800,124800,0
|
|
20230605,184700,47899320700,124800,124800,124800,124800,7313
|
|
20230605,184600,47899320700,124800,124800,124800,124800,0
|
|
20230605,184500,47899320700,124800,124800,124800,124800,0
|
|
20230605,184400,47899320700,124800,124800,124800,124800,0
|
|
20230605,184300,47899320700,124800,124800,124800,124800,0
|
|
20230605,184200,47899320700,124800,124800,124800,124800,0
|
|
20230605,184100,47899320700,124800,124800,124800,124800,0
|
|
20230605,184000,47899320700,124800,124800,124800,124800,0
|
|
20230605,183900,47899320700,124800,124800,124800,124800,0
|
|
20230605,183800,47899320700,124800,124800,124800,124800,0
|
|
20230605,183700,47899320700,124800,124800,124800,124800,0
|
|
20230605,183600,47899320700,124800,124800,124800,124800,0
|
|
20230605,183500,47899320700,124800,124800,124800,124800,0
|
|
20230605,183400,47899320700,124800,124800,124800,124800,0
|
|
20230605,183300,47899320700,124800,124800,124800,124800,0
|
|
20230605,183200,47899320700,124800,124800,124800,124800,0
|
|
20230605,183100,47899320700,124800,124800,124800,124800,0
|
|
20230605,183000,47899320700,124800,124800,124800,124800,0
|
|
20230605,182900,47899320700,124800,124800,124800,124800,0
|
|
20230605,182800,47899320700,124800,124800,124800,124800,0
|
|
20230605,182700,47899320700,124800,124800,124800,124800,0
|
|
20230605,182600,47899320700,124800,124800,124800,124800,0
|
|
20230605,182500,47899320700,124800,124800,124800,124800,0
|
|
20230605,182400,47899320700,124800,124800,124800,124800,0
|
|
20230605,182300,47899320700,124800,124800,124800,124800,0
|
|
20230605,182200,47899320700,124800,124800,124800,124800,0
|
|
20230605,182100,47899320700,124800,124800,124800,124800,0
|
|
20230605,182000,47899320700,124800,124800,124800,124800,0
|
|
20230605,181900,47899320700,124800,124800,124800,124800,0
|
|
20230605,181800,47899320700,124800,124800,124800,124800,0
|
|
20230605,181700,47899320700,124800,124800,124800,124800,7313
|
|
20230605,181600,47899320700,124800,124800,124800,124800,0
|
|
20230605,181500,47899320700,124800,124800,124800,124800,0
|
|
20230605,181400,47899320700,124800,124800,124800,124800,0
|
|
20230605,181300,47899320700,124800,124800,124800,124800,0
|
|
20230605,181200,47899320700,124800,124800,124800,124800,0
|
|
20230605,181100,47899320700,124800,124800,124800,124800,0
|
|
20230605,181000,47899320700,124800,124800,124800,124800,0
|
|
20230605,180900,47899320700,124800,124800,124800,124800,0
|
|
20230605,180800,47899320700,124800,124800,124800,124800,0
|
|
20230605,180700,47899320700,124800,124800,124800,124800,0
|
|
20230605,180600,47899320700,124800,124800,124800,124800,0
|
|
20230605,180500,47899320700,124800,124800,124800,124800,0
|
|
20230605,180400,47899320700,124800,124800,124800,124800,0
|
|
20230605,180300,47899320700,124800,124800,124800,124800,0
|
|
20230605,180200,47899320700,124800,124800,124800,124800,0
|
|
20230605,180100,47899320700,124800,124800,124800,124800,0
|
|
20230605,180000,47899320700,124800,124800,124800,124800,0
|
|
20230605,175900,47899320700,124800,124800,124800,124800,0
|
|
20230605,175800,47899320700,124800,124800,124800,124800,0
|
|
20230605,175700,47899320700,124800,124800,124800,124800,0
|
|
20230605,175600,47899320700,124800,124800,124800,124800,0
|
|
20230605,175500,47899320700,124800,124800,124800,124800,0
|
|
20230605,175400,47899320700,124800,124800,124800,124800,0
|
|
20230605,175300,47899320700,124800,124800,124800,124800,0
|
|
20230605,175200,47899320700,124800,124800,124800,124800,0
|
|
20230605,175100,47899320700,124800,124800,124800,124800,0
|
|
20230605,175000,47899320700,124800,124800,124800,124800,0
|
|
20230605,174900,47899320700,124800,124800,124800,124800,0
|
|
20230605,174800,47899320700,124800,124800,124800,124800,0
|
|
20230605,174700,47899320700,124800,124800,124800,124800,7313
|
|
20230605,174600,47899320700,124800,124800,124800,124800,0
|
|
20230605,174500,47899320700,124800,124800,124800,124800,0
|
|
20230605,174400,47899320700,124800,124800,124800,124800,0
|
|
20230605,174300,47899320700,124800,124800,124800,124800,0
|
|
20230605,174200,47899320700,124800,124800,124800,124800,0
|
|
20230605,174100,47899320700,124800,124800,124800,124800,0
|
|
20230605,174000,47899320700,124800,124800,124800,124800,0
|
|
20230605,173900,47899320700,124800,124800,124800,124800,0
|
|
20230605,173800,47899320700,124800,124800,124800,124800,0
|
|
20230605,173700,47899320700,124800,124800,124800,124800,0
|
|
20230605,173600,47899320700,124800,124800,124800,124800,0
|
|
20230605,173500,47899320700,124800,124800,124800,124800,0
|
|
20230605,173400,47899320700,124800,124800,124800,124800,0
|
|
20230605,173300,47899320700,124800,124800,124800,124800,0
|
|
20230605,173200,47899320700,124800,124800,124800,124800,0
|
|
20230605,173100,47899320700,124800,124800,124800,124800,0
|
|
20230605,173000,47899320700,124800,124800,124800,124800,0
|
|
20230605,172900,47899320700,124800,124800,124800,124800,0
|
|
20230605,172800,47899320700,124800,124800,124800,124800,0
|
|
20230605,172700,47899320700,124800,124800,124800,124800,0
|
|
20230605,172600,47899320700,124800,124800,124800,124800,0
|
|
20230605,172500,47899320700,124800,124800,124800,124800,0
|
|
20230605,172400,47899320700,124800,124800,124800,124800,0
|
|
20230605,172300,47899320700,124800,124800,124800,124800,0
|
|
20230605,172200,47899320700,124800,124800,124800,124800,0
|
|
20230605,172100,47899320700,124800,124800,124800,124800,0
|
|
20230605,172000,47899320700,124800,124800,124800,124800,0
|
|
20230605,171900,47899320700,124800,124800,124800,124800,0
|
|
20230605,171800,47899320700,124800,124800,124800,124800,0
|
|
20230605,171700,47899320700,124800,124800,124800,124800,7313
|
|
20230605,171600,47899320700,124800,124800,124800,124800,0
|
|
20230605,171500,47899320700,124800,124800,124800,124800,0
|
|
20230605,171400,47899320700,124800,124800,124800,124800,0
|
|
20230605,171300,47899320700,124800,124800,124800,124800,0
|
|
20230605,171200,47899320700,124800,124800,124800,124800,0
|
|
20230605,171100,47899320700,124800,124800,124800,124800,0
|
|
20230605,171000,47899320700,124800,124800,124800,124800,0
|
|
20230605,170900,47899320700,124800,124800,124800,124800,0
|
|
20230605,170800,47899320700,124800,124800,124800,124800,0
|
|
20230605,170700,47899320700,124800,124800,124800,124800,0
|
|
20230605,170600,47899320700,124800,124800,124800,124800,0
|
|
20230605,170500,47899320700,124800,124800,124800,124800,0
|
|
20230605,170400,47899320700,124800,124800,124800,124800,0
|
|
20230605,170300,47899320700,124800,124800,124800,124800,0
|
|
20230605,170200,47899320700,124800,124800,124800,124800,0
|
|
20230605,170100,47899320700,124800,124800,124800,124800,0
|
|
20230605,170000,47899320700,124800,124800,124800,124800,0
|
|
20230605,165900,47899320700,124800,124800,124800,124800,0
|
|
20230605,165800,47899320700,124800,124800,124800,124800,0
|
|
20230605,165700,47899320700,124800,124800,124800,124800,0
|
|
20230605,165600,47899320700,124800,124800,124800,124800,0
|
|
20230605,165500,47899320700,124800,124800,124800,124800,0
|
|
20230605,165400,47899320700,124800,124800,124800,124800,0
|
|
20230605,165300,47899320700,124800,124800,124800,124800,0
|
|
20230605,165200,47899320700,124800,124800,124800,124800,0
|
|
20230605,165100,47899320700,124800,124800,124800,124800,0
|
|
20230605,165000,47899320700,124800,124800,124800,124800,0
|
|
20230605,164900,47899320700,124800,124800,124800,124800,0
|
|
20230605,164800,47899320700,124800,124800,124800,124800,0
|
|
20230605,164700,47899320700,124800,124800,124800,124800,7313
|
|
20230605,164600,47899320700,124800,124800,124800,124800,0
|
|
20230605,164500,47899320700,124800,124800,124800,124800,0
|
|
20230605,164400,47899320700,124800,124800,124800,124800,0
|
|
20230605,164300,47899320700,124800,124800,124800,124800,0
|
|
20230605,164200,47899320700,124800,124800,124800,124800,0
|
|
20230605,164100,47899320700,124800,124800,124800,124800,0
|
|
20230605,164000,47899320700,124800,124800,124800,124800,0
|
|
20230605,163900,47899320700,124800,124800,124800,124800,0
|
|
20230605,163800,47899320700,124800,124800,124800,124800,0
|
|
20230605,163700,47899320700,124800,124800,124800,124800,0
|
|
20230605,163600,47899320700,124800,124800,124800,124800,0
|
|
20230605,163500,47899320700,124800,124800,124800,124800,0
|
|
20230605,163400,47899320700,124800,124800,124800,124800,0
|
|
20230605,163300,47899320700,124800,124800,124800,124800,0
|
|
20230605,163200,47899320700,124800,124800,124800,124800,0
|
|
20230605,163100,47899320700,124800,124800,124800,124800,0
|
|
20230605,163000,47899320700,124800,124800,124800,124800,0
|
|
20230605,162900,47899320700,124800,124800,124800,124800,0
|
|
20230605,162800,47899320700,124800,124800,124800,124800,0
|
|
20230605,162700,47899320700,124800,124800,124800,124800,0
|
|
20230605,162600,47899320700,124800,124800,124800,124800,0
|
|
20230605,162500,47899320700,124800,124800,124800,124800,0
|
|
20230605,162400,47899320700,124800,124800,124800,124800,0
|
|
20230605,162300,47899320700,124800,124800,124800,124800,0
|
|
20230605,162200,47899320700,124800,124800,124800,124800,0
|
|
20230605,162100,47899320700,124800,124800,124800,124800,0
|
|
20230605,162000,47899320700,124800,124800,124800,124800,0
|
|
20230605,161900,47899320700,124800,124800,124800,124800,0
|
|
20230605,161800,47899320700,124800,124800,124800,124800,0
|
|
20230605,161700,47899320700,124800,124800,124800,124800,7313
|
|
20230605,161600,47899320700,124800,124800,124800,124800,0
|
|
20230605,161500,47899320700,124800,124800,124800,124800,0
|
|
20230605,161400,47899320700,124800,124800,124800,124800,0
|
|
20230605,161300,47899320700,124800,124800,124800,124800,0
|
|
20230605,161200,47899320700,124800,124800,124800,124800,0
|
|
20230605,161100,47899320700,124800,124800,124800,124800,0
|
|
20230605,161000,47899320700,124800,124800,124800,124800,0
|
|
20230605,160900,47899320700,124800,124800,124800,124800,0
|
|
20230605,160800,47899320700,124800,124800,124800,124800,0
|
|
20230605,160700,47899320700,124800,124800,124800,124800,0
|
|
20230605,160600,47899320700,124800,124800,124800,124800,0
|
|
20230605,160500,47899320700,124800,124800,124800,124800,0
|
|
20230605,160400,47899320700,124800,124800,124800,124800,0
|
|
20230605,160300,47899320700,124800,124800,124800,124800,0
|
|
20230605,160200,47899320700,124800,124800,124800,124800,0
|
|
20230605,160100,47899320700,124800,124800,124800,124800,0
|
|
20230605,160000,47899320700,124800,124800,124800,124800,0
|
|
20230605,155900,47899320700,124800,124800,124800,124800,0
|
|
20230605,155800,47899320700,124800,124800,124800,124800,0
|
|
20230605,155700,47899320700,124800,124800,124800,124800,0
|
|
20230605,155600,47899320700,124800,124800,124800,124800,0
|
|
20230605,155500,47899320700,124800,124800,124800,124800,0
|
|
20230605,155400,47899320700,124800,124800,124800,124800,0
|
|
20230605,155300,47899320700,124800,124800,124800,124800,0
|
|
20230605,155200,47899320700,124800,124800,124800,124800,0
|
|
20230605,155100,47899320700,124800,124800,124800,124800,0
|
|
20230605,155000,47899320700,124800,124800,124800,124800,0
|
|
20230605,154900,47899320700,124800,124800,124800,124800,0
|
|
20230605,154800,47899320700,124800,124800,124800,124800,0
|
|
20230605,154700,47899320700,124800,124800,124800,124800,7313
|
|
20230605,154600,47899320700,124800,124800,124800,124800,0
|
|
20230605,154500,47899320700,124800,124800,124800,124800,0
|
|
20230605,154400,47899320700,124800,124800,124800,124800,0
|
|
20230605,154300,47899320700,124800,124800,124800,124800,0
|
|
20230605,154200,47899320700,124800,124800,124800,124800,0
|
|
20230605,154100,47899320700,124800,124800,124800,124800,0
|
|
20230605,154000,47899320700,124800,124800,124800,124800,0
|
|
20230605,153900,47899320700,124800,124800,124800,124800,0
|
|
20230605,153800,47899320700,124800,124800,124800,124800,0
|
|
20230605,153700,47899320700,124800,124800,124800,124800,0
|
|
20230605,153600,47899320700,124800,124800,124800,124800,0
|
|
20230605,153500,47899320700,124800,124800,124800,124800,0
|
|
20230605,153400,47899320700,124800,124800,124800,124800,0
|
|
20230605,153300,47899320700,124800,124800,124800,124800,0
|
|
20230605,153200,47899320700,124800,124800,124800,124800,0
|
|
20230605,153100,47899320700,124800,124800,124800,124800,0
|
|
20230605,153000,47899320700,124800,124800,124800,124800,7313
|
|
20230605,152900,46986658300,124800,124800,124800,124800,0
|
|
20230605,152800,46986658300,124800,124800,124800,124800,0
|
|
20230605,152700,46986658300,124800,124800,124800,124800,0
|
|
20230605,152600,46986658300,124800,124800,124800,124800,0
|
|
20230605,152500,46986658300,124800,124800,124800,124800,0
|
|
20230605,152400,46986658300,124800,124800,124800,124800,0
|
|
20230605,152300,46986658300,124800,124800,124800,124800,0
|
|
20230605,152200,46986658300,124800,124800,124800,124800,0
|
|
20230605,152100,46986658300,124800,124800,124800,124800,0
|
|
20230605,152000,46986658300,124800,124800,124800,124800,0
|
|
20230605,151900,46986658300,124800,124900,124900,124700,829
|
|
20230605,151800,46883151500,124900,124700,124900,124700,910
|
|
20230605,151700,46769546800,124800,124700,124800,124700,662
|
|
20230605,151600,46686974600,124800,124700,124800,124700,623
|
|
20230605,151500,46609235400,124800,124900,124900,124700,559
|
|
20230605,151400,46539449300,124800,124800,124900,124700,781
|
|
20230605,151300,46441970500,124800,124700,124900,124700,382
|
|
20230605,151200,46394285400,124800,124800,124900,124700,1767
|
|
20230605,151100,46173849300,124800,124800,124900,124800,1182
|
|
20230605,151000,46026261300,124800,124900,124900,124800,255
|
|
20230605,150900,45994413900,124900,124900,124900,124800,854
|
|
20230605,150800,45887781700,124800,124700,124900,124700,950
|
|
20230605,150700,45769199700,124800,124700,124900,124700,895
|
|
20230605,150600,45657496500,124800,124800,124900,124700,1192
|
|
20230605,150500,45508672700,124900,124800,124900,124800,957
|
|
20230605,150400,45389177600,124800,124900,124900,124700,772
|
|
20230605,150300,45292801400,124800,124800,124900,124800,1344
|
|
20230605,150200,45125007400,124900,124800,124900,124800,1029
|
|
20230605,150100,44996538600,124900,125000,125000,124800,740
|
|
20230605,150000,44904114700,125000,124900,125000,124800,967
|
|
20230605,145900,44783268900,124800,124800,125000,124800,676
|
|
20230605,145800,44698835300,124900,124900,125000,124900,756
|
|
20230605,145700,44604364000,125000,124900,125000,124800,983
|
|
20230605,145600,44481587300,124900,124900,124900,124800,824
|
|
20230605,145500,44378705800,124900,124900,124900,124800,468
|
|
20230605,145400,44320257100,124900,124800,124900,124700,1169
|
|
20230605,145300,44174297400,124800,124800,124900,124700,1401
|
|
20230605,145200,43999404000,124800,124900,124900,124700,1083
|
|
20230605,145100,43864220800,124900,124900,124900,124800,781
|
|
20230605,145000,43766675500,124800,124800,124900,124800,780
|
|
20230605,144900,43669255700,124800,124900,124900,124800,584
|
|
20230605,144800,43596320900,124900,124900,124900,124800,1197
|
|
20230605,144700,43446835000,124900,124900,124900,124800,464
|
|
20230605,144600,43388882200,124900,124800,124900,124800,1090
|
|
20230605,144500,43252744600,124900,124900,124900,124800,566
|
|
20230605,144400,43182054400,124900,124900,125000,124900,873
|
|
20230605,144300,43072964300,124900,125000,125000,124800,1253
|
|
20230605,144200,42916378000,125000,124900,125000,124900,749
|
|
20230605,144100,42822773900,124900,124900,124900,124800,1061
|
|
20230605,144000,42690255800,124900,125000,125000,124800,1127
|
|
20230605,143900,42549423000,124900,124900,125000,124900,564
|
|
20230605,143800,42478934300,124900,125000,125000,124800,1785
|
|
20230605,143700,42255897300,125000,125000,125000,124900,1062
|
|
20230605,143600,42123156000,125000,125000,125000,124900,722
|
|
20230605,143500,42032910100,125000,124900,125000,124900,603
|
|
20230605,143400,41957539900,125000,124900,125000,124800,1197
|
|
20230605,143300,41808021400,125000,125000,125000,124900,1280
|
|
20230605,143200,41648072500,124900,125000,125000,124900,1105
|
|
20230605,143100,41509981100,124900,124900,125000,124900,1479
|
|
20230605,143000,41325162000,124900,124900,125000,124800,3079
|
|
20230605,142900,40940524600,124900,124800,124900,124800,494
|
|
20230605,142800,40878826000,124900,124800,124900,124800,942
|
|
20230605,142700,40761208700,124800,124800,124800,124700,801
|
|
20230605,142600,40661244000,124800,124800,124800,124700,1297
|
|
20230605,142500,40499380200,124800,124700,124800,124700,546
|
|
20230605,142400,40431241000,124800,124800,124800,124700,738
|
|
20230605,142300,40339154900,124800,124700,124800,124700,745
|
|
20230605,142200,40246179300,124700,124700,124800,124700,484
|
|
20230605,142100,40185782500,124800,124800,124800,124700,706
|
|
20230605,142000,40097691200,124800,124800,124800,124700,1475
|
|
20230605,141900,39913643200,124700,124700,124800,124600,923
|
|
20230605,141800,39798543000,124700,124700,124700,124600,519
|
|
20230605,141700,39733823900,124700,124700,124700,124600,741
|
|
20230605,141600,39641432000,124700,124700,124700,124600,1227
|
|
20230605,141500,39488447900,124600,124700,124700,124600,1087
|
|
20230605,141400,39352904500,124700,124700,124700,124600,889
|
|
20230605,141300,39242073200,124700,124600,124700,124600,798
|
|
20230605,141200,39142565700,124700,124600,124700,124600,737
|
|
20230605,141100,39050675200,124700,124600,124700,124600,515
|
|
20230605,141000,38986464000,124600,124500,124700,124500,1744
|
|
20230605,140900,38769135900,124500,124500,124500,124400,1073
|
|
20230605,140800,38635554500,124500,124500,124500,124400,587
|
|
20230605,140700,38562483400,124500,124500,124500,124400,779
|
|
20230605,140600,38465530200,124500,124400,124500,124400,771
|
|
20230605,140500,38369543400,124400,124400,124500,124300,1108
|
|
20230605,140400,38231691300,124500,124400,124500,124400,628
|
|
20230605,140300,38153518300,124500,124500,124500,124400,1301
|
|
20230605,140200,37991572000,124500,124300,124500,124300,577
|
|
20230605,140100,37919797900,124300,124400,124500,124300,600
|
|
20230605,140000,37845162300,124500,124400,124500,124300,906
|
|
20230605,135900,37732403700,124300,124500,124500,124300,978
|
|
20230605,135800,37610744800,124500,124500,124500,124400,596
|
|
20230605,135700,37536547900,124500,124400,124500,124400,639
|
|
20230605,135600,37456997300,124400,124400,124500,124300,1752
|
|
20230605,135500,37239100100,124400,124400,124400,124300,797
|
|
20230605,135400,37139975700,124400,124100,124400,124100,2583
|
|
20230605,135300,36818957600,124200,123900,124200,123900,2106
|
|
20230605,135200,36557580000,123900,123900,124000,123900,636
|
|
20230605,135100,36478717200,124000,124000,124000,123900,3863
|
|
20230605,135000,35999706200,123900,124000,124000,123900,1159
|
|
20230605,134900,35855991500,124000,123900,124000,123900,448
|
|
20230605,134800,35800442400,123900,124000,124000,123900,623
|
|
20230605,134700,35723229200,124000,123900,124000,123900,453
|
|
20230605,134600,35667074300,124000,123900,124000,123800,958
|
|
20230605,134500,35548304000,123900,124000,124000,123800,950
|
|
20230605,134400,35430578300,124000,123900,124000,123800,1896
|
|
20230605,134300,35195577700,123900,123900,123900,123800,736
|
|
20230605,134200,35104388800,123900,123900,123900,123900,562
|
|
20230605,134100,35034757000,123900,123800,123900,123800,519
|
|
20230605,134000,34970473100,123800,123900,123900,123800,907
|
|
20230605,133900,34858142300,123900,123900,123900,123800,226
|
|
20230605,133800,34830141000,123900,123900,123900,123800,386
|
|
20230605,133700,34782318400,123900,123900,123900,123800,247
|
|
20230605,133600,34751716500,123900,123900,123900,123800,528
|
|
20230605,133500,34686297600,123900,123800,123900,123800,349
|
|
20230605,133400,34643067300,123800,123900,123900,123700,400
|
|
20230605,133300,34593521600,123900,123900,123900,123800,559
|
|
20230605,133200,34524272400,123900,123900,123900,123800,350
|
|
20230605,133100,34480907800,123900,123900,123900,123800,472
|
|
20230605,133000,34422427900,123900,123900,123900,123800,1315
|
|
20230605,132900,34259499600,123900,123900,123900,123800,168
|
|
20230605,132800,34238684500,123900,123900,123900,123800,297
|
|
20230605,132700,34201887200,123900,123800,123900,123800,442
|
|
20230605,132600,34147158200,123800,123700,123800,123700,340
|
|
20230605,132500,34105066800,123800,123800,123800,123800,167
|
|
20230605,132400,34084392200,123800,123900,123900,123500,1049
|
|
20230605,132300,33954656300,123800,123700,123900,123700,915
|
|
20230605,132200,33841363600,123800,123900,123900,123700,408
|
|
20230605,132100,33790851500,123900,123900,123900,123800,155
|
|
20230605,132000,33771648100,123800,123800,123900,123800,154
|
|
20230605,131900,33752568500,123800,123700,123800,123700,250
|
|
20230605,131800,33721620300,123800,123800,123800,123700,349
|
|
20230605,131700,33678417400,123800,123800,123800,123700,260
|
|
20230605,131600,33646230000,123900,123800,123900,123700,627
|
|
20230605,131500,33568593900,123700,123600,123800,123500,652
|
|
20230605,131400,33487918400,123600,123600,123600,123500,182
|
|
20230605,131300,33465423700,123600,123600,123600,123500,567
|
|
20230605,131200,33395342600,123600,123600,123600,123500,216
|
|
20230605,131100,33368645100,123500,123500,123500,123500,415
|
|
20230605,131000,33317392600,123500,123500,123500,123400,392
|
|
20230605,130900,33268986000,123500,123400,123500,123400,130
|
|
20230605,130800,33252932800,123500,123500,123500,123400,241
|
|
20230605,130700,33223169400,123500,123400,123500,123400,391
|
|
20230605,130600,33174906000,123300,123400,123500,123300,385
|
|
20230605,130500,33127395900,123400,123400,123400,123300,139
|
|
20230605,130400,33110244500,123400,123400,123400,123300,480
|
|
20230605,130300,33051026200,123400,123400,123400,123300,376
|
|
20230605,130200,33004629000,123400,123300,123400,123300,184
|
|
20230605,130100,32981925200,123400,123400,123400,123300,364
|
|
20230605,130000,32937016900,123400,123400,123400,123300,286
|
|
20230605,125900,32901731800,123400,123300,123400,123300,20
|
|
20230605,125800,32899264800,123300,123300,123400,123300,394
|
|
20230605,125700,32850670500,123400,123400,123400,123400,32
|
|
20230605,125600,32846721700,123400,123300,123400,123300,388
|
|
20230605,125500,32798842600,123300,123400,123400,123300,221
|
|
20230605,125400,32771586500,123300,123400,123400,123300,25
|
|
20230605,125300,32768502600,123400,123300,123400,123300,269
|
|
20230605,125200,32735328800,123300,123300,123300,123200,113
|
|
20230605,125100,32721399000,123300,123300,123300,123200,86
|
|
20230605,125000,32710799000,123300,123300,123300,123200,497
|
|
20230605,124900,32649524500,123200,123400,123400,123200,316
|
|
20230605,124800,32610565000,123400,123400,123400,123300,110
|
|
20230605,124700,32597001100,123400,123300,123400,123300,216
|
|
20230605,124600,32570357000,123400,123600,123600,123300,566
|
|
20230605,124500,32500523000,123500,123600,123600,123500,1468
|
|
20230605,124400,32319174600,123600,123600,123600,123600,3
|
|
20230605,124300,32318803800,123600,123600,123600,123500,306
|
|
20230605,124200,32280983200,123600,123700,123700,123500,199
|
|
20230605,124100,32256388000,123700,123800,123900,123700,1151
|
|
20230605,124000,32113903800,123700,123900,123900,123700,1748
|
|
20230605,123900,31897485500,123900,123900,123900,123800,420
|
|
20230605,123800,31845447600,123900,123800,123900,123800,102
|
|
20230605,123700,31832814000,123900,123900,123900,123800,63
|
|
20230605,123600,31825012700,123900,123900,123900,123800,455
|
|
20230605,123500,31768640100,123800,123900,123900,123800,42
|
|
20230605,123400,31763436900,123900,123800,123900,123800,108
|
|
20230605,123300,31750062700,123900,123800,123900,123800,395
|
|
20230605,123200,31701123200,123900,123900,123900,123800,1155
|
|
20230605,123100,31558128200,123900,123900,123900,123800,54
|
|
20230605,123000,31551440500,123900,123800,123900,123800,181
|
|
20230605,122900,31529018700,123800,123800,123800,123700,765
|
|
20230605,122800,31434311800,123700,123700,123800,123600,333
|
|
20230605,122700,31393117700,123600,123700,123700,123600,43
|
|
20230605,122600,31387798900,123600,123600,123700,123500,170
|
|
20230605,122500,31366787500,123500,123600,123600,123500,78
|
|
20230605,122400,31357152900,123600,123600,123700,123600,489
|
|
20230605,122300,31296709200,123600,123500,123700,123500,76
|
|
20230605,122200,31287316200,123400,123500,123700,123400,397
|
|
20230605,122100,31238266300,123500,123600,123600,123500,71
|
|
20230605,122000,31229492800,123600,123600,123600,123400,523
|
|
20230605,121900,31164880800,123500,123600,123600,123500,187
|
|
20230605,121800,31141779300,123600,123600,123600,123500,32
|
|
20230605,121700,31137824300,123600,123800,123900,123600,530
|
|
20230605,121600,31072222500,123800,123700,123800,123700,534
|
|
20230605,121500,31006119600,123700,123800,123800,123700,83
|
|
20230605,121400,30995844800,123800,123700,123800,123700,44
|
|
20230605,121300,30990400800,123700,123600,123800,123500,1024
|
|
20230605,121200,30863753600,123500,123400,123500,123400,777
|
|
20230605,121100,30767795200,123400,123500,123500,123400,557
|
|
20230605,121000,30699031100,123400,123500,123500,123400,284
|
|
20230605,120900,30663958100,123500,123400,123500,123400,61
|
|
20230605,120800,30656427500,123500,123500,123500,123400,237
|
|
20230605,120700,30627167900,123600,123500,123600,123500,275
|
|
20230605,120600,30593204800,123500,123500,123600,123500,270
|
|
20230605,120500,30559837100,123600,123500,123600,123400,478
|
|
20230605,120400,30500789300,123600,123600,123600,123500,34
|
|
20230605,120300,30496587000,123500,123500,123600,123500,1140
|
|
20230605,120200,30355777300,123500,123600,123600,123500,316
|
|
20230605,120100,30316721900,123600,123500,123600,123500,373
|
|
20230605,120000,30270624000,123400,123300,123400,123200,960
|
|
20230605,115900,30152242700,123200,123300,123300,123200,102
|
|
20230605,115800,30139666500,123300,123200,123300,123200,277
|
|
20230605,115700,30105520700,123300,123400,123400,123200,458
|
|
20230605,115600,30049044400,123400,123400,123400,123300,454
|
|
20230605,115500,29993020900,123300,123500,123500,123300,843
|
|
20230605,115400,29889012000,123500,123500,123600,123500,561
|
|
20230605,115300,29819705400,123600,123600,123600,123500,282
|
|
20230605,115200,29784850900,123500,123600,123600,123500,57
|
|
20230605,115100,29777806400,123600,123500,123600,123500,73
|
|
20230605,115000,29768784700,123500,123600,123600,123500,621
|
|
20230605,114900,29692070800,123500,123600,123600,123500,66
|
|
20230605,114800,29683914400,123500,123500,123600,123500,243
|
|
20230605,114700,29653880200,123500,123400,123600,123400,680
|
|
20230605,114600,29569886400,123400,123500,123500,123300,406
|
|
20230605,114500,29519773600,123500,123700,123700,123500,508
|
|
20230605,114400,29457023100,123600,123800,123900,123500,691
|
|
20230605,114300,29371519600,123800,123600,123800,123600,727
|
|
20230605,114200,29281596500,123700,123700,123700,123600,54
|
|
20230605,114100,29274918500,123700,123600,123700,123600,571
|
|
20230605,114000,29204313500,123600,123700,123900,123600,458
|
|
20230605,113900,29147649600,123700,123500,123700,123500,370
|
|
20230605,113800,29101921000,123500,123400,123600,123400,241
|
|
20230605,113700,29072149700,123400,123600,123600,123400,503
|
|
20230605,113600,29010034800,123600,123800,123800,123500,1043
|
|
20230605,113500,28881001000,123800,123800,123900,123800,208
|
|
20230605,113400,28855250200,123900,123800,123900,123800,268
|
|
20230605,113300,28822059200,123900,123800,123900,123800,317
|
|
20230605,113200,28782785800,123800,123900,123900,123700,157
|
|
20230605,113100,28763354900,123900,123800,123900,123700,288
|
|
20230605,113000,28727690800,123700,123700,123800,123700,476
|
|
20230605,112900,28668792200,123600,124100,124100,123600,612
|
|
20230605,112800,28593026500,124100,124100,124200,124100,664
|
|
20230605,112700,28510619200,124100,124200,124200,124100,199
|
|
20230605,112600,28485917700,124200,124200,124300,124100,652
|
|
20230605,112500,28404960600,124100,124400,124500,124100,830
|
|
20230605,112400,28301765200,124400,124500,124500,124400,739
|
|
20230605,112300,28209797000,124400,124400,124500,124200,1018
|
|
20230605,112200,28083202700,124400,124600,124600,124400,571
|
|
20230605,112100,28012102900,124600,124600,124700,124500,1204
|
|
20230605,112000,27862081700,124600,124600,124700,124600,1137
|
|
20230605,111900,27720346000,124600,124800,124800,124500,1329
|
|
20230605,111800,27554613100,124800,124500,124800,124400,3510
|
|
20230605,111700,27117263100,124500,124400,124500,124300,2214
|
|
20230605,111600,26841925800,124400,124200,124400,124200,3252
|
|
20230605,111500,26437579500,124300,124200,124300,124200,1908
|
|
20230605,111400,26200519900,124200,124200,124300,124100,654
|
|
20230605,111300,26119274600,124200,123000,124300,122900,33194
|
|
20230605,111200,22026310600,122900,122900,123000,122900,1534
|
|
20230605,111100,21837628800,123000,122900,123000,122900,278
|
|
20230605,111000,21803450300,122900,122900,122900,122800,1054
|
|
20230605,110900,21673914200,122900,122900,122900,122800,954
|
|
20230605,110800,21556697600,122900,122900,122900,122900,590
|
|
20230605,110700,21484186600,122900,123000,123000,122900,1522
|
|
20230605,110600,21297098100,123000,123000,123000,122900,948
|
|
20230605,110500,21180510800,122900,122900,123000,122800,2065
|
|
20230605,110400,20926768400,122900,122600,122900,122600,10189
|
|
20230605,110300,19676024900,122600,122500,122600,122400,5395
|
|
20230605,110200,19015083700,122500,122500,122500,122400,403
|
|
20230605,110100,18965733700,122500,122400,122500,122300,1119
|
|
20230605,110000,18828765800,122400,122500,122500,122300,552
|
|
20230605,105900,18761179200,122400,122500,122500,122400,908
|
|
20230605,105800,18650028300,122500,122400,122500,122400,2037
|
|
20230605,105700,18400632500,122400,122400,122400,122300,234
|
|
20230605,105600,18371996300,122400,122200,122400,122200,2613
|
|
20230605,105500,18052464200,122200,122200,122200,122100,189
|
|
20230605,105400,18029368600,122200,122200,122200,122100,241
|
|
20230605,105300,17999928600,122200,122200,122300,122100,587
|
|
20230605,105200,17928196000,122200,122200,122200,122100,668
|
|
20230605,105100,17846589500,122200,122100,122200,122100,747
|
|
20230605,105000,17755362600,122100,122000,122100,122000,467
|
|
20230605,104900,17698363800,122000,121900,122000,121900,503
|
|
20230605,104800,17636999900,122000,122000,122000,121900,223
|
|
20230605,104700,17609804900,122000,122000,122000,121900,545
|
|
20230605,104600,17543321400,121900,122000,122000,121900,453
|
|
20230605,104500,17488056100,122000,121900,122000,121900,113
|
|
20230605,104400,17474270300,122000,121900,122000,121900,211
|
|
20230605,104300,17448530400,122000,122000,122000,121900,398
|
|
20230605,104200,17399975400,121900,122000,122000,121800,948
|
|
20230605,104100,17284406200,122000,122000,122000,121900,552
|
|
20230605,104000,17217076600,122000,121900,122000,121900,758
|
|
20230605,103900,17124629200,121900,121900,121900,121800,46
|
|
20230605,103800,17119022000,121800,121900,121900,121800,230
|
|
20230605,103700,17090995900,121900,121700,121900,121700,218
|
|
20230605,103600,17064433400,121800,121700,121800,121700,337
|
|
20230605,103500,17023413400,121700,121500,121700,121500,213
|
|
20230605,103400,16997523200,121600,121600,121600,121500,86
|
|
20230605,103300,16987067000,121500,121600,121700,121500,772
|
|
20230605,103200,16893215300,121700,121900,121900,121600,1049
|
|
20230605,103100,16765493200,121900,122000,122000,121900,688
|
|
20230605,103000,16681602800,122000,121900,122000,121900,378
|
|
20230605,102900,16635501300,121900,122000,122000,121800,500
|
|
20230605,102800,16574546900,122000,122000,122000,121900,221
|
|
20230605,102700,16547585500,122000,122100,122100,121900,218
|
|
20230605,102600,16520999400,122100,122300,122300,121900,1348
|
|
20230605,102500,16356470500,122300,122200,122300,122200,284
|
|
20230605,102400,16321763300,122200,122200,122200,122100,74
|
|
20230605,102300,16312721600,122200,122100,122200,122100,814
|
|
20230605,102200,16213263100,122200,122200,122200,122100,206
|
|
20230605,102100,16188109100,122200,122100,122200,122000,420
|
|
20230605,102000,16136826600,122100,122200,122200,122000,712
|
|
20230605,101900,16049872400,122200,122200,122200,122100,449
|
|
20230605,101800,15995008700,122200,122100,122300,122100,702
|
|
20230605,101700,15909223000,122200,122300,122300,122100,468
|
|
20230605,101600,15852032100,122300,122300,122300,122200,853
|
|
20230605,101500,15747710600,122300,122200,122300,122200,427
|
|
20230605,101400,15695526600,122200,122100,122300,122100,983
|
|
20230605,101300,15575395400,122200,122100,122200,122100,296
|
|
20230605,101200,15539225400,122100,122300,122300,122100,298
|
|
20230605,101100,15502816900,122300,122300,122400,122200,408
|
|
20230605,101000,15452922000,122300,122200,122400,122200,528
|
|
20230605,100900,15388345600,122300,122200,122300,122200,477
|
|
20230605,100800,15330026100,122300,122200,122300,122100,115
|
|
20230605,100700,15315968700,122200,122200,122300,122200,570
|
|
20230605,100600,15246299600,122300,122200,122300,122200,817
|
|
20230605,100500,15146435200,122200,122100,122200,122000,277
|
|
20230605,100400,15112608900,122200,122000,122200,121800,1485
|
|
20230605,100300,14931416800,122000,121700,122000,121700,1305
|
|
20230605,100200,14772463500,121700,121700,121800,121700,532
|
|
20230605,100100,14707716000,121700,122100,122100,121300,1603
|
|
20230605,100000,14512498300,122100,122300,122300,122100,703
|
|
20230605,095900,14426615900,122300,122300,122300,122200,241
|
|
20230605,095800,14397154200,122200,122400,122400,122000,697
|
|
20230605,095700,14311939900,122400,122300,122400,122300,460
|
|
20230605,095600,14255654600,122300,122300,122300,122200,447
|
|
20230605,095500,14200997000,122200,122200,122300,122100,1184
|
|
20230605,095400,14056239100,122200,122200,122300,122200,745
|
|
20230605,095300,13965186600,122200,122000,122200,121900,1401
|
|
20230605,095200,13794286100,122000,122000,122000,121800,503
|
|
20230605,095100,13732968600,122000,122600,122600,122000,1319
|
|
20230605,095000,13571625400,122600,122600,122700,122500,1043
|
|
20230605,094900,13443777000,122600,122500,122600,122500,447
|
|
20230605,094800,13388983700,122600,122700,122700,122500,903
|
|
20230605,094700,13278246400,122700,122700,122700,122600,754
|
|
20230605,094600,13185732300,122600,122400,122600,122300,3082
|
|
20230605,094500,12808114400,122400,122300,122500,122300,4612
|
|
20230605,094400,12243282900,122400,122400,122500,122400,1544
|
|
20230605,094300,12054245800,122400,122300,122500,122300,4961
|
|
20230605,094200,11446856600,122400,122100,122400,122100,3887
|
|
20230605,094100,10971453900,122200,122300,122300,122200,1124
|
|
20230605,094000,10834078800,122300,122100,122300,122100,1833
|
|
20230605,093900,10610055200,122100,122200,122200,122000,1072
|
|
20230605,093800,10479161800,122200,122300,122300,122100,576
|
|
20230605,093700,10408769100,122300,122200,122300,122000,1179
|
|
20230605,093600,10264755100,122200,122300,122300,122100,947
|
|
20230605,093500,10148995500,122200,122100,122300,122100,1797
|
|
20230605,093400,9929314800,122200,121900,122200,121900,8889
|
|
20230605,093300,8844766400,121900,121800,121900,121800,1148
|
|
20230605,093200,8704832500,121800,121900,122000,121800,3409
|
|
20230605,093100,8289263500,121900,121900,121900,121800,480
|
|
20230605,093000,8230763400,121900,121800,121900,121700,963
|
|
20230605,092900,8113453200,121700,121700,121800,121600,709
|
|
20230605,092800,8027136100,121500,121600,121900,121500,5535
|
|
20230605,092700,7353338600,121600,121700,121700,121500,971
|
|
20230605,092600,7235254400,121700,121600,121700,121600,777
|
|
20230605,092500,7140731800,121700,121700,121700,121600,688
|
|
20230605,092400,7057014100,121700,121700,121700,121500,1370
|
|
20230605,092300,6890315000,121600,121900,121900,121600,1030
|
|
20230605,092200,6764926400,121800,121800,121900,121800,652
|
|
20230605,092100,6685475500,121800,121600,121900,121600,2996
|
|
20230605,092000,6320702000,121600,121300,121600,121300,5342
|
|
20230605,091900,5671989000,121300,121100,121300,121100,382
|
|
20230605,091800,5625680200,121200,121300,121300,120900,643
|
|
20230605,091700,5547744500,121200,120900,121200,120800,4087
|
|
20230605,091600,5053147100,120800,120800,121000,120800,423
|
|
20230605,091500,5002007400,121000,120800,121000,120700,1144
|
|
20230605,091400,4863726300,120700,120800,120800,120700,363
|
|
20230605,091300,4819881900,120800,120900,121000,120700,585
|
|
20230605,091200,4749171100,120900,121000,121000,120700,882
|
|
20230605,091100,4642513200,121000,121200,121300,121000,1474
|
|
20230605,091000,4463855600,121100,121300,121300,120900,767
|
|
20230605,090900,4370941200,121200,121400,121400,120600,987
|
|
20230605,090800,4251349900,121400,120900,121400,120900,1872
|
|
20230605,090700,4024537200,120700,121100,121200,120600,1301
|
|
20230605,090600,3867302800,121100,121300,121300,120700,1129
|
|
20230605,090500,3730608700,121200,121400,121500,121100,1206
|
|
20230605,090400,3584280100,121400,121800,121900,121100,2920
|
|
20230605,090300,3229028900,121900,121200,122100,121200,7841
|
|
20230605,090200,2274695700,121200,120900,121400,120900,3254
|
|
20230605,090100,1880454600,120900,120200,121000,120200,8101
|
|
20230605,090000,901561200,120300,119400,120300,119400,7531
|