680 lines
36 KiB
CSV
680 lines
36 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230605,201700,3196854350,25400,25400,25400,25400,915
|
|
20230605,201600,3196854350,25400,25400,25400,25400,0
|
|
20230605,201500,3196854350,25400,25400,25400,25400,0
|
|
20230605,201400,3196854350,25400,25400,25400,25400,0
|
|
20230605,201300,3196854350,25400,25400,25400,25400,0
|
|
20230605,201200,3196854350,25400,25400,25400,25400,0
|
|
20230605,201100,3196854350,25400,25400,25400,25400,0
|
|
20230605,201000,3196854350,25400,25400,25400,25400,0
|
|
20230605,200900,3196854350,25400,25400,25400,25400,0
|
|
20230605,200800,3196854350,25400,25400,25400,25400,0
|
|
20230605,200700,3196854350,25400,25400,25400,25400,0
|
|
20230605,200600,3196854350,25400,25400,25400,25400,0
|
|
20230605,200500,3196854350,25400,25400,25400,25400,0
|
|
20230605,200400,3196854350,25400,25400,25400,25400,0
|
|
20230605,200300,3196854350,25400,25400,25400,25400,0
|
|
20230605,200200,3196854350,25400,25400,25400,25400,0
|
|
20230605,200100,3196854350,25400,25400,25400,25400,0
|
|
20230605,200000,3196854350,25400,25400,25400,25400,0
|
|
20230605,195900,3196854350,25400,25400,25400,25400,0
|
|
20230605,195800,3196854350,25400,25400,25400,25400,0
|
|
20230605,195700,3196854350,25400,25400,25400,25400,0
|
|
20230605,195600,3196854350,25400,25400,25400,25400,0
|
|
20230605,195500,3196854350,25400,25400,25400,25400,0
|
|
20230605,195400,3196854350,25400,25400,25400,25400,0
|
|
20230605,195300,3196854350,25400,25400,25400,25400,0
|
|
20230605,195200,3196854350,25400,25400,25400,25400,0
|
|
20230605,195100,3196854350,25400,25400,25400,25400,0
|
|
20230605,195000,3196854350,25400,25400,25400,25400,0
|
|
20230605,194900,3196854350,25400,25400,25400,25400,0
|
|
20230605,194800,3196854350,25400,25400,25400,25400,0
|
|
20230605,194700,3196854350,25400,25400,25400,25400,915
|
|
20230605,194600,3196854350,25400,25400,25400,25400,0
|
|
20230605,194500,3196854350,25400,25400,25400,25400,0
|
|
20230605,194400,3196854350,25400,25400,25400,25400,0
|
|
20230605,194300,3196854350,25400,25400,25400,25400,0
|
|
20230605,194200,3196854350,25400,25400,25400,25400,0
|
|
20230605,194100,3196854350,25400,25400,25400,25400,0
|
|
20230605,194000,3196854350,25400,25400,25400,25400,0
|
|
20230605,193900,3196854350,25400,25400,25400,25400,0
|
|
20230605,193800,3196854350,25400,25400,25400,25400,0
|
|
20230605,193700,3196854350,25400,25400,25400,25400,0
|
|
20230605,193600,3196854350,25400,25400,25400,25400,0
|
|
20230605,193500,3196854350,25400,25400,25400,25400,0
|
|
20230605,193400,3196854350,25400,25400,25400,25400,0
|
|
20230605,193300,3196854350,25400,25400,25400,25400,0
|
|
20230605,193200,3196854350,25400,25400,25400,25400,0
|
|
20230605,193100,3196854350,25400,25400,25400,25400,0
|
|
20230605,193000,3196854350,25400,25400,25400,25400,0
|
|
20230605,192900,3196854350,25400,25400,25400,25400,0
|
|
20230605,192800,3196854350,25400,25400,25400,25400,0
|
|
20230605,192700,3196854350,25400,25400,25400,25400,0
|
|
20230605,192600,3196854350,25400,25400,25400,25400,0
|
|
20230605,192500,3196854350,25400,25400,25400,25400,0
|
|
20230605,192400,3196854350,25400,25400,25400,25400,0
|
|
20230605,192300,3196854350,25400,25400,25400,25400,0
|
|
20230605,192200,3196854350,25400,25400,25400,25400,0
|
|
20230605,192100,3196854350,25400,25400,25400,25400,0
|
|
20230605,192000,3196854350,25400,25400,25400,25400,0
|
|
20230605,191900,3196854350,25400,25400,25400,25400,0
|
|
20230605,191800,3196854350,25400,25400,25400,25400,0
|
|
20230605,191700,3196854350,25400,25400,25400,25400,915
|
|
20230605,191600,3196854350,25400,25400,25400,25400,0
|
|
20230605,191500,3196854350,25400,25400,25400,25400,0
|
|
20230605,191400,3196854350,25400,25400,25400,25400,0
|
|
20230605,191300,3196854350,25400,25400,25400,25400,0
|
|
20230605,191200,3196854350,25400,25400,25400,25400,0
|
|
20230605,191100,3196854350,25400,25400,25400,25400,0
|
|
20230605,191000,3196854350,25400,25400,25400,25400,0
|
|
20230605,190900,3196854350,25400,25400,25400,25400,0
|
|
20230605,190800,3196854350,25400,25400,25400,25400,0
|
|
20230605,190700,3196854350,25400,25400,25400,25400,0
|
|
20230605,190600,3196854350,25400,25400,25400,25400,0
|
|
20230605,190500,3196854350,25400,25400,25400,25400,0
|
|
20230605,190400,3196854350,25400,25400,25400,25400,0
|
|
20230605,190300,3196854350,25400,25400,25400,25400,0
|
|
20230605,190200,3196854350,25400,25400,25400,25400,0
|
|
20230605,190100,3196854350,25400,25400,25400,25400,0
|
|
20230605,190000,3196854350,25400,25400,25400,25400,0
|
|
20230605,185900,3196854350,25400,25400,25400,25400,0
|
|
20230605,185800,3196854350,25400,25400,25400,25400,0
|
|
20230605,185700,3196854350,25400,25400,25400,25400,0
|
|
20230605,185600,3196854350,25400,25400,25400,25400,0
|
|
20230605,185500,3196854350,25400,25400,25400,25400,0
|
|
20230605,185400,3196854350,25400,25400,25400,25400,0
|
|
20230605,185300,3196854350,25400,25400,25400,25400,0
|
|
20230605,185200,3196854350,25400,25400,25400,25400,0
|
|
20230605,185100,3196854350,25400,25400,25400,25400,0
|
|
20230605,185000,3196854350,25400,25400,25400,25400,0
|
|
20230605,184900,3196854350,25400,25400,25400,25400,0
|
|
20230605,184800,3196854350,25400,25400,25400,25400,0
|
|
20230605,184700,3196854350,25400,25400,25400,25400,915
|
|
20230605,184600,3196854350,25400,25400,25400,25400,0
|
|
20230605,184500,3196854350,25400,25400,25400,25400,0
|
|
20230605,184400,3196854350,25400,25400,25400,25400,0
|
|
20230605,184300,3196854350,25400,25400,25400,25400,0
|
|
20230605,184200,3196854350,25400,25400,25400,25400,0
|
|
20230605,184100,3196854350,25400,25400,25400,25400,0
|
|
20230605,184000,3196854350,25400,25400,25400,25400,0
|
|
20230605,183900,3196854350,25400,25400,25400,25400,0
|
|
20230605,183800,3196854350,25400,25400,25400,25400,0
|
|
20230605,183700,3196854350,25400,25400,25400,25400,0
|
|
20230605,183600,3196854350,25400,25400,25400,25400,0
|
|
20230605,183500,3196854350,25400,25400,25400,25400,0
|
|
20230605,183400,3196854350,25400,25400,25400,25400,0
|
|
20230605,183300,3196854350,25400,25400,25400,25400,0
|
|
20230605,183200,3196854350,25400,25400,25400,25400,0
|
|
20230605,183100,3196854350,25400,25400,25400,25400,0
|
|
20230605,183000,3196854350,25400,25400,25400,25400,0
|
|
20230605,182900,3196854350,25400,25400,25400,25400,0
|
|
20230605,182800,3196854350,25400,25400,25400,25400,0
|
|
20230605,182700,3196854350,25400,25400,25400,25400,0
|
|
20230605,182600,3196854350,25400,25400,25400,25400,0
|
|
20230605,182500,3196854350,25400,25400,25400,25400,0
|
|
20230605,182400,3196854350,25400,25400,25400,25400,0
|
|
20230605,182300,3196854350,25400,25400,25400,25400,0
|
|
20230605,182200,3196854350,25400,25400,25400,25400,0
|
|
20230605,182100,3196854350,25400,25400,25400,25400,0
|
|
20230605,182000,3196854350,25400,25400,25400,25400,0
|
|
20230605,181900,3196854350,25400,25400,25400,25400,0
|
|
20230605,181800,3196854350,25400,25400,25400,25400,0
|
|
20230605,181700,3196854350,25400,25400,25400,25400,915
|
|
20230605,181600,3196854350,25400,25400,25400,25400,0
|
|
20230605,181500,3196854350,25400,25400,25400,25400,0
|
|
20230605,181400,3196854350,25400,25400,25400,25400,0
|
|
20230605,181300,3196854350,25400,25400,25400,25400,0
|
|
20230605,181200,3196854350,25400,25400,25400,25400,0
|
|
20230605,181100,3196854350,25400,25400,25400,25400,0
|
|
20230605,181000,3196854350,25400,25400,25400,25400,0
|
|
20230605,180900,3196854350,25400,25400,25400,25400,0
|
|
20230605,180800,3196854350,25400,25400,25400,25400,0
|
|
20230605,180700,3196854350,25400,25400,25400,25400,0
|
|
20230605,180600,3196854350,25400,25400,25400,25400,0
|
|
20230605,180500,3196854350,25400,25400,25400,25400,0
|
|
20230605,180400,3196854350,25400,25400,25400,25400,0
|
|
20230605,180300,3196854350,25400,25400,25400,25400,0
|
|
20230605,180200,3196854350,25400,25400,25400,25400,0
|
|
20230605,180100,3196854350,25400,25400,25400,25400,0
|
|
20230605,180000,3196854350,25400,25400,25400,25400,0
|
|
20230605,175900,3196854350,25400,25400,25400,25400,0
|
|
20230605,175800,3196854350,25400,25400,25400,25400,0
|
|
20230605,175700,3196854350,25400,25400,25400,25400,0
|
|
20230605,175600,3196854350,25400,25400,25400,25400,0
|
|
20230605,175500,3196854350,25400,25400,25400,25400,0
|
|
20230605,175400,3196854350,25400,25400,25400,25400,0
|
|
20230605,175300,3196854350,25400,25400,25400,25400,0
|
|
20230605,175200,3196854350,25400,25400,25400,25400,0
|
|
20230605,175100,3196854350,25400,25400,25400,25400,0
|
|
20230605,175000,3196854350,25400,25400,25400,25400,0
|
|
20230605,174900,3196854350,25400,25400,25400,25400,0
|
|
20230605,174800,3196854350,25400,25400,25400,25400,0
|
|
20230605,174700,3196854350,25400,25400,25400,25400,915
|
|
20230605,174600,3196854350,25400,25400,25400,25400,0
|
|
20230605,174500,3196854350,25400,25400,25400,25400,0
|
|
20230605,174400,3196854350,25400,25400,25400,25400,0
|
|
20230605,174300,3196854350,25400,25400,25400,25400,0
|
|
20230605,174200,3196854350,25400,25400,25400,25400,0
|
|
20230605,174100,3196854350,25400,25400,25400,25400,0
|
|
20230605,174000,3196854350,25400,25400,25400,25400,0
|
|
20230605,173900,3196854350,25400,25400,25400,25400,0
|
|
20230605,173800,3196854350,25400,25400,25400,25400,0
|
|
20230605,173700,3196854350,25400,25400,25400,25400,0
|
|
20230605,173600,3196854350,25400,25400,25400,25400,0
|
|
20230605,173500,3196854350,25400,25400,25400,25400,0
|
|
20230605,173400,3196854350,25400,25400,25400,25400,0
|
|
20230605,173300,3196854350,25400,25400,25400,25400,0
|
|
20230605,173200,3196854350,25400,25400,25400,25400,0
|
|
20230605,173100,3196854350,25400,25400,25400,25400,0
|
|
20230605,173000,3196854350,25400,25400,25400,25400,0
|
|
20230605,172900,3196854350,25400,25400,25400,25400,0
|
|
20230605,172800,3196854350,25400,25400,25400,25400,0
|
|
20230605,172700,3196854350,25400,25400,25400,25400,0
|
|
20230605,172600,3196854350,25400,25400,25400,25400,0
|
|
20230605,172500,3196854350,25400,25400,25400,25400,0
|
|
20230605,172400,3196854350,25400,25400,25400,25400,0
|
|
20230605,172300,3196854350,25400,25400,25400,25400,0
|
|
20230605,172200,3196854350,25400,25400,25400,25400,0
|
|
20230605,172100,3196854350,25400,25400,25400,25400,0
|
|
20230605,172000,3196854350,25400,25400,25400,25400,0
|
|
20230605,171900,3196854350,25400,25400,25400,25400,0
|
|
20230605,171800,3196854350,25400,25400,25400,25400,0
|
|
20230605,171700,3196854350,25400,25400,25400,25400,915
|
|
20230605,171600,3196854350,25400,25400,25400,25400,0
|
|
20230605,171500,3196854350,25400,25400,25400,25400,0
|
|
20230605,171400,3196854350,25400,25400,25400,25400,0
|
|
20230605,171300,3196854350,25400,25400,25400,25400,0
|
|
20230605,171200,3196854350,25400,25400,25400,25400,0
|
|
20230605,171100,3196854350,25400,25400,25400,25400,0
|
|
20230605,171000,3196854350,25400,25400,25400,25400,0
|
|
20230605,170900,3196854350,25400,25400,25400,25400,0
|
|
20230605,170800,3196854350,25400,25400,25400,25400,0
|
|
20230605,170700,3196854350,25400,25400,25400,25400,0
|
|
20230605,170600,3196854350,25400,25400,25400,25400,0
|
|
20230605,170500,3196854350,25400,25400,25400,25400,0
|
|
20230605,170400,3196854350,25400,25400,25400,25400,0
|
|
20230605,170300,3196854350,25400,25400,25400,25400,0
|
|
20230605,170200,3196854350,25400,25400,25400,25400,0
|
|
20230605,170100,3196854350,25400,25400,25400,25400,0
|
|
20230605,170000,3196854350,25400,25400,25400,25400,0
|
|
20230605,165900,3196854350,25400,25400,25400,25400,0
|
|
20230605,165800,3196854350,25400,25400,25400,25400,0
|
|
20230605,165700,3196854350,25400,25400,25400,25400,0
|
|
20230605,165600,3196854350,25400,25400,25400,25400,0
|
|
20230605,165500,3196854350,25400,25400,25400,25400,0
|
|
20230605,165400,3196854350,25400,25400,25400,25400,0
|
|
20230605,165300,3196854350,25400,25400,25400,25400,0
|
|
20230605,165200,3196854350,25400,25400,25400,25400,0
|
|
20230605,165100,3196854350,25400,25400,25400,25400,0
|
|
20230605,165000,3196854350,25400,25400,25400,25400,0
|
|
20230605,164900,3196854350,25400,25400,25400,25400,0
|
|
20230605,164800,3196854350,25400,25400,25400,25400,0
|
|
20230605,164700,3196854350,25400,25400,25400,25400,915
|
|
20230605,164600,3196854350,25400,25400,25400,25400,0
|
|
20230605,164500,3196854350,25400,25400,25400,25400,0
|
|
20230605,164400,3196854350,25400,25400,25400,25400,0
|
|
20230605,164300,3196854350,25400,25400,25400,25400,0
|
|
20230605,164200,3196854350,25400,25400,25400,25400,0
|
|
20230605,164100,3196854350,25400,25400,25400,25400,0
|
|
20230605,164000,3196854350,25400,25400,25400,25400,0
|
|
20230605,163900,3196854350,25400,25400,25400,25400,0
|
|
20230605,163800,3196854350,25400,25400,25400,25400,0
|
|
20230605,163700,3196854350,25400,25400,25400,25400,0
|
|
20230605,163600,3196854350,25400,25400,25400,25400,0
|
|
20230605,163500,3196854350,25400,25400,25400,25400,0
|
|
20230605,163400,3196854350,25400,25400,25400,25400,0
|
|
20230605,163300,3196854350,25400,25400,25400,25400,0
|
|
20230605,163200,3196854350,25400,25400,25400,25400,0
|
|
20230605,163100,3196854350,25400,25400,25400,25400,0
|
|
20230605,163000,3196854350,25400,25400,25400,25400,0
|
|
20230605,162900,3196854350,25400,25400,25400,25400,0
|
|
20230605,162800,3196854350,25400,25400,25400,25400,0
|
|
20230605,162700,3196854350,25400,25400,25400,25400,0
|
|
20230605,162600,3196854350,25400,25400,25400,25400,0
|
|
20230605,162500,3196854350,25400,25400,25400,25400,0
|
|
20230605,162400,3196854350,25400,25400,25400,25400,0
|
|
20230605,162300,3196854350,25400,25400,25400,25400,0
|
|
20230605,162200,3196854350,25400,25400,25400,25400,0
|
|
20230605,162100,3196854350,25400,25400,25400,25400,0
|
|
20230605,162000,3196854350,25400,25400,25400,25400,0
|
|
20230605,161900,3196854350,25400,25400,25400,25400,0
|
|
20230605,161800,3196854350,25400,25400,25400,25400,0
|
|
20230605,161700,3196854350,25400,25400,25400,25400,915
|
|
20230605,161600,3196854350,25400,25400,25400,25400,0
|
|
20230605,161500,3196854350,25400,25400,25400,25400,0
|
|
20230605,161400,3196854350,25400,25400,25400,25400,0
|
|
20230605,161300,3196854350,25400,25400,25400,25400,0
|
|
20230605,161200,3196854350,25400,25400,25400,25400,0
|
|
20230605,161100,3196854350,25400,25400,25400,25400,0
|
|
20230605,161000,3196854350,25400,25400,25400,25400,0
|
|
20230605,160900,3196854350,25400,25400,25400,25400,0
|
|
20230605,160800,3196854350,25400,25400,25400,25400,0
|
|
20230605,160700,3196854350,25400,25400,25400,25400,0
|
|
20230605,160600,3196854350,25400,25400,25400,25400,0
|
|
20230605,160500,3196854350,25400,25400,25400,25400,0
|
|
20230605,160400,3196854350,25400,25400,25400,25400,0
|
|
20230605,160300,3196854350,25400,25400,25400,25400,0
|
|
20230605,160200,3196854350,25400,25400,25400,25400,0
|
|
20230605,160100,3196854350,25400,25400,25400,25400,0
|
|
20230605,160000,3196854350,25400,25400,25400,25400,0
|
|
20230605,155900,3196854350,25400,25400,25400,25400,0
|
|
20230605,155800,3196854350,25400,25400,25400,25400,0
|
|
20230605,155700,3196854350,25400,25400,25400,25400,0
|
|
20230605,155600,3196854350,25400,25400,25400,25400,0
|
|
20230605,155500,3196854350,25400,25400,25400,25400,0
|
|
20230605,155400,3196854350,25400,25400,25400,25400,0
|
|
20230605,155300,3196854350,25400,25400,25400,25400,0
|
|
20230605,155200,3196854350,25400,25400,25400,25400,0
|
|
20230605,155100,3196854350,25400,25400,25400,25400,0
|
|
20230605,155000,3196854350,25400,25400,25400,25400,0
|
|
20230605,154900,3196854350,25400,25400,25400,25400,0
|
|
20230605,154800,3196854350,25400,25400,25400,25400,0
|
|
20230605,154700,3196854350,25400,25400,25400,25400,915
|
|
20230605,154600,3196854350,25400,25400,25400,25400,0
|
|
20230605,154500,3196854350,25400,25400,25400,25400,0
|
|
20230605,154400,3196854350,25400,25400,25400,25400,0
|
|
20230605,154300,3196854350,25400,25400,25400,25400,0
|
|
20230605,154200,3196854350,25400,25400,25400,25400,0
|
|
20230605,154100,3196854350,25400,25400,25400,25400,0
|
|
20230605,154000,3196854350,25400,25400,25400,25400,0
|
|
20230605,153900,3196854350,25400,25400,25400,25400,0
|
|
20230605,153800,3196854350,25400,25400,25400,25400,0
|
|
20230605,153700,3196854350,25400,25400,25400,25400,0
|
|
20230605,153600,3196854350,25400,25400,25400,25400,0
|
|
20230605,153500,3196854350,25400,25400,25400,25400,0
|
|
20230605,153400,3196854350,25400,25400,25400,25400,0
|
|
20230605,153300,3196854350,25400,25400,25400,25400,0
|
|
20230605,153200,3196854350,25400,25400,25400,25400,0
|
|
20230605,153100,3196854350,25400,25400,25400,25400,0
|
|
20230605,153000,3196854350,25400,25400,25400,25400,915
|
|
20230605,152900,3173613350,25400,25400,25400,25400,0
|
|
20230605,152800,3173613350,25400,25400,25400,25400,0
|
|
20230605,152700,3173613350,25400,25400,25400,25400,0
|
|
20230605,152600,3173613350,25400,25400,25400,25400,0
|
|
20230605,152500,3173613350,25400,25400,25400,25400,0
|
|
20230605,152400,3173613350,25400,25400,25400,25400,0
|
|
20230605,152300,3173613350,25400,25400,25400,25400,0
|
|
20230605,152200,3173613350,25400,25400,25400,25400,0
|
|
20230605,152100,3173613350,25400,25400,25400,25400,0
|
|
20230605,152000,3173613350,25400,25400,25400,25400,0
|
|
20230605,151900,3173613350,25400,25450,25450,25400,425
|
|
20230605,151800,3162818250,25450,25450,25500,25400,654
|
|
20230605,151700,3146174600,25500,25450,25500,25450,46
|
|
20230605,151600,3145003550,25450,25550,25550,25450,566
|
|
20230605,151500,3130570500,25500,25550,25600,25500,93
|
|
20230605,151400,3128196150,25600,25550,25600,25550,113
|
|
20230605,151300,3125307300,25550,25600,25650,25550,756
|
|
20230605,151200,3105956050,25600,25650,25650,25600,453
|
|
20230605,151100,3094350500,25600,25650,25650,25600,194
|
|
20230605,151000,3089374500,25600,25650,25650,25600,392
|
|
20230605,150900,3079323050,25600,25600,25650,25600,295
|
|
20230605,150800,3071767100,25600,25600,25600,25600,307
|
|
20230605,150700,3063907900,25600,25600,25600,25550,82
|
|
20230605,150600,3061808800,25600,25600,25600,25550,183
|
|
20230605,150500,3057124050,25600,25600,25600,25500,177
|
|
20230605,150400,3052600800,25550,25600,25650,25550,403
|
|
20230605,150300,3042283950,25550,25650,25650,25500,250
|
|
20230605,150200,3035879900,25650,25600,25700,25500,302
|
|
20230605,150100,3028156500,25700,25650,25700,25550,288
|
|
20230605,150000,3020775850,25700,25550,25750,25550,479
|
|
20230605,145900,3008448450,25750,25550,25750,25550,8476
|
|
20230605,145800,2790747850,25500,25600,25600,25500,224
|
|
20230605,145700,2785022850,25600,25550,25600,25500,278
|
|
20230605,145600,2777924000,25550,25550,25550,25550,365
|
|
20230605,145500,2768598250,25550,25500,25550,25500,840
|
|
20230605,145400,2747178200,25500,25500,25500,25500,0
|
|
20230605,145300,2747178200,25500,25450,25500,25450,30
|
|
20230605,145200,2746413250,25450,25500,25500,25450,69
|
|
20230605,145100,2744655850,25500,25450,25500,25450,32
|
|
20230605,145000,2743839900,25450,25500,25500,25450,118
|
|
20230605,144900,2740835500,25450,25450,25450,25450,200
|
|
20230605,144800,2735745500,25450,25450,25500,25450,91
|
|
20230605,144700,2733428000,25450,25450,25450,25450,26
|
|
20230605,144600,2732766300,25400,25400,25450,25400,155
|
|
20230605,144500,2728827850,25400,25450,25450,25400,151
|
|
20230605,144400,2724989100,25400,25450,25450,25400,61
|
|
20230605,144300,2723439600,25450,25400,25450,25400,98
|
|
20230605,144200,2720948950,25500,25450,25500,25450,60
|
|
20230605,144100,2719420550,25450,25400,25500,25400,93
|
|
20230605,144000,2717053850,25400,25500,25500,25400,114
|
|
20230605,143900,2714155450,25400,25400,25400,25400,48
|
|
20230605,143800,2712936250,25500,25500,25500,25400,116
|
|
20230605,143700,2709982050,25500,25450,25500,25450,126
|
|
20230605,143600,2706773950,25500,25450,25500,25450,102
|
|
20230605,143500,2704176550,25400,25450,25500,25400,173
|
|
20230605,143400,2699777400,25500,25600,25600,25500,257
|
|
20230605,143300,2693200700,25600,25450,25600,25450,435
|
|
20230605,143200,2682079850,25450,25400,25450,25400,58
|
|
20230605,143100,2680605350,25400,25450,25500,25400,459
|
|
20230605,143000,2668923850,25450,25500,25500,25450,72
|
|
20230605,142900,2667090000,25450,25500,25500,25450,176
|
|
20230605,142800,2662609400,25500,25500,25500,25500,1
|
|
20230605,142700,2662583900,25500,25550,25550,25500,97
|
|
20230605,142600,2660107550,25550,25500,25550,25500,303
|
|
20230605,142500,2652377200,25450,25500,25550,25450,180
|
|
20230605,142400,2647788350,25500,25550,25550,25450,141
|
|
20230605,142300,2644192600,25550,25500,25550,25450,134
|
|
20230605,142200,2640776000,25450,25550,25550,25400,1143
|
|
20230605,142100,2611667050,25500,25550,25550,25500,152
|
|
20230605,142000,2607783600,25550,25500,25550,25500,153
|
|
20230605,141900,2603876600,25550,25550,25550,25500,252
|
|
20230605,141800,2597441200,25550,25550,25550,25500,106
|
|
20230605,141700,2594733700,25550,25500,25550,25500,318
|
|
20230605,141600,2586617500,25550,25550,25550,25550,124
|
|
20230605,141500,2583449300,25500,25550,25550,25500,154
|
|
20230605,141400,2579515100,25550,25550,25550,25500,102
|
|
20230605,141300,2576909150,25500,25550,25550,25500,197
|
|
20230605,141200,2571884750,25550,25500,25550,25450,578
|
|
20230605,141100,2557143600,25500,25500,25500,25500,92
|
|
20230605,141000,2554797600,25500,25500,25500,25500,99
|
|
20230605,140900,2552273100,25500,25500,25500,25500,86
|
|
20230605,140800,2550080100,25500,25500,25500,25500,61
|
|
20230605,140700,2548524600,25450,25500,25500,25450,329
|
|
20230605,140600,2540150100,25500,25450,25500,25450,30
|
|
20230605,140500,2539385150,25500,25450,25500,25450,236
|
|
20230605,140400,2533368600,25450,25500,25500,25450,51
|
|
20230605,140300,2532069200,25500,25500,25500,25500,0
|
|
20230605,140200,2532069200,25500,25450,25500,25450,76
|
|
20230605,140100,2530133550,25500,25450,25500,25450,32
|
|
20230605,140000,2529317600,25500,25450,25500,25450,36
|
|
20230605,135900,2528400100,25500,25500,25500,25500,57
|
|
20230605,135800,2526946600,25500,25500,25500,25500,29
|
|
20230605,135700,2526207100,25500,25450,25500,25450,88
|
|
20230605,135600,2523963350,25450,25500,25500,25450,31
|
|
20230605,135500,2523172900,25500,25450,25500,25450,68
|
|
20230605,135400,2521440900,25500,25450,25500,25450,68
|
|
20230605,135300,2519708800,25500,25500,25500,25500,27
|
|
20230605,135200,2519020300,25500,25500,25500,25500,3
|
|
20230605,135100,2518943800,25500,25500,25500,25500,29
|
|
20230605,135000,2518204300,25500,25450,25500,25450,34
|
|
20230605,134900,2517337650,25500,25450,25500,25450,53
|
|
20230605,134800,2515986200,25500,25500,25500,25500,33
|
|
20230605,134700,2515144700,25500,25500,25500,25500,0
|
|
20230605,134600,2515144700,25500,25500,25500,25500,29
|
|
20230605,134500,2514405200,25500,25500,25500,25500,28
|
|
20230605,134400,2513691200,25500,25450,25500,25450,123
|
|
20230605,134300,2510559300,25450,25550,25550,25450,602
|
|
20230605,134200,2495210600,25500,25500,25500,25500,605
|
|
20230605,134100,2479783100,25550,25450,25550,25450,30
|
|
20230605,134000,2479016700,25550,25550,25550,25550,28
|
|
20230605,133900,2478301300,25550,25550,25550,25550,33
|
|
20230605,133800,2477458150,25550,25500,25550,25500,206
|
|
20230605,133700,2472203700,25500,25500,25500,25500,6
|
|
20230605,133600,2472050700,25600,25550,25600,25550,170
|
|
20230605,133500,2467705700,25600,25600,25600,25600,206
|
|
20230605,133400,2462432100,25650,25600,25650,25600,535
|
|
20230605,133300,2448729450,25600,25600,25600,25550,110
|
|
20230605,133200,2445913500,25600,25650,25650,25600,197
|
|
20230605,133100,2440868750,25600,25600,25650,25600,130
|
|
20230605,133000,2437537150,25650,25650,25650,25600,221
|
|
20230605,132900,2431870150,25650,25650,25650,25650,112
|
|
20230605,132800,2428997350,25650,25650,25650,25650,193
|
|
20230605,132700,2424046900,25650,25650,25650,25650,106
|
|
20230605,132600,2421328000,25600,25600,25600,25600,80
|
|
20230605,132500,2419280000,25600,25650,25650,25550,233
|
|
20230605,132400,2413304650,25600,25650,25650,25600,1063
|
|
20230605,132300,2386086550,25600,25550,25600,25550,3065
|
|
20230605,132200,2307624900,25550,25600,25600,25550,133
|
|
20230605,132100,2304221100,25550,25550,25600,25550,593
|
|
20230605,132000,2289068900,25600,25600,25600,25600,103
|
|
20230605,131900,2286432100,25600,25600,25600,25600,199
|
|
20230605,131800,2281337700,25600,25500,25600,25500,120
|
|
20230605,131700,2278269900,25600,25600,25600,25550,542
|
|
20230605,131600,2264399700,25600,25550,25600,25550,10
|
|
20230605,131500,2264143900,25550,25550,25550,25550,34
|
|
20230605,131400,2263275200,25550,25500,25550,25500,191
|
|
20230605,131300,2258402850,25500,25500,25500,25500,36
|
|
20230605,131200,2257484850,25500,25450,25500,25450,80
|
|
20230605,131100,2255446350,25450,25450,25450,25450,1
|
|
20230605,131000,2255420900,25450,25400,25450,25400,28
|
|
20230605,130900,2254708350,25450,25400,25450,25400,64
|
|
20230605,130800,2253081250,25400,25450,25450,25400,36
|
|
20230605,130700,2252165450,25450,25450,25450,25450,30
|
|
20230605,130600,2251401950,25450,25450,25450,25450,0
|
|
20230605,130500,2251401950,25450,25450,25450,25450,646
|
|
20230605,130400,2234961250,25500,25500,25500,25500,77
|
|
20230605,130300,2232997750,25500,25450,25500,25450,55
|
|
20230605,130200,2231595500,25450,25500,25500,25450,30
|
|
20230605,130100,2230830550,25450,25500,25500,25450,104
|
|
20230605,130000,2228182300,25450,25450,25500,25450,12
|
|
20230605,125900,2227876400,25500,25450,25500,25450,32
|
|
20230605,125800,2227060450,25500,25450,25500,25450,135
|
|
20230605,125700,2223623400,25450,25500,25500,25450,30
|
|
20230605,125600,2222858450,25500,25500,25500,25500,28
|
|
20230605,125500,2222144450,25450,25450,25450,25450,2
|
|
20230605,125400,2222093550,25500,25500,25500,25500,40
|
|
20230605,125300,2221073550,25500,25450,25500,25450,96
|
|
20230605,125200,2218629000,25500,25500,25600,25500,514
|
|
20230605,125100,2205519100,25500,25500,25600,25500,30
|
|
20230605,125000,2204751300,25600,25600,25600,25600,0
|
|
20230605,124900,2204751300,25600,25600,25600,25600,29
|
|
20230605,124800,2204008900,25550,25500,25550,25500,28
|
|
20230605,124700,2203293550,25550,25550,25550,25500,63
|
|
20230605,124600,2201684050,25550,25550,25550,25500,109
|
|
20230605,124500,2198900900,25600,25600,25600,25600,1
|
|
20230605,124400,2198875300,25600,25550,25600,25500,131
|
|
20230605,124300,2195531750,25550,25500,25550,25500,35
|
|
20230605,124200,2194637550,25550,25550,25600,25550,32
|
|
20230605,124100,2193818450,25550,25550,25550,25550,39
|
|
20230605,124000,2192822000,25550,25550,25550,25550,1
|
|
20230605,123900,2192796450,25550,25550,25550,25550,29
|
|
20230605,123800,2192055500,25550,25500,25550,25500,30
|
|
20230605,123700,2191289050,25550,25550,25550,25550,38
|
|
20230605,123600,2190318150,25550,25500,25550,25500,73
|
|
20230605,123500,2188455250,25500,25550,25550,25500,76
|
|
20230605,123400,2186514700,25500,25500,25500,25500,12
|
|
20230605,123300,2186208700,25500,25550,25550,25500,42
|
|
20230605,123200,2185135950,25550,25500,25550,25500,34
|
|
20230605,123100,2184267500,25500,25550,25550,25500,29
|
|
20230605,123000,2183526600,25550,25550,25550,25550,30
|
|
20230605,122900,2182760100,25550,25500,25550,25500,2
|
|
20230605,122800,2182709050,25500,25500,25500,25500,1
|
|
20230605,122700,2182683550,25550,25550,25550,25550,30
|
|
20230605,122600,2181917050,25550,25550,25550,25500,35
|
|
20230605,122500,2181022850,25550,25550,25550,25550,29
|
|
20230605,122400,2180281900,25550,25500,25550,25500,45
|
|
20230605,122300,2179132200,25550,25450,25550,25450,41
|
|
20230605,122200,2178084750,25550,25500,25550,25500,230
|
|
20230605,122100,2172208300,25550,25450,25550,25450,34
|
|
20230605,122000,2171340200,25450,25500,25500,25450,86
|
|
20230605,121900,2169150050,25450,25450,25450,25450,0
|
|
20230605,121800,2169150050,25450,25500,25550,25450,57
|
|
20230605,121700,2167695950,25550,25500,25550,25500,51
|
|
20230605,121600,2166394000,25500,25500,25600,25500,95
|
|
20230605,121500,2163968800,25500,25500,25600,25500,55
|
|
20230605,121400,2162563400,25550,25500,25550,25500,48
|
|
20230605,121300,2161339250,25500,25500,25600,25500,177
|
|
20230605,121200,2156812950,25600,25550,25600,25550,61
|
|
20230605,121100,2155252900,25600,25600,25600,25600,27
|
|
20230605,121000,2154561700,25550,25550,25550,25550,28
|
|
20230605,120900,2153846300,25600,25600,25600,25600,0
|
|
20230605,120800,2153846300,25600,25600,25600,25600,29
|
|
20230605,120700,2153103900,25600,25550,25600,25500,86
|
|
20230605,120600,2150907200,25650,25650,25650,25650,28
|
|
20230605,120500,2150189000,25550,25450,25600,25450,95
|
|
20230605,120400,2147760700,25650,25650,25650,25650,28
|
|
20230605,120300,2147042500,25650,25500,25650,25500,459
|
|
20230605,120200,2135295950,25550,25450,25550,25450,32
|
|
20230605,120100,2134478750,25550,25450,25550,25450,29
|
|
20230605,120000,2133737900,25600,25600,25600,25600,31
|
|
20230605,115900,2132944300,25400,25600,25600,25400,276
|
|
20230605,115800,2125924700,25500,25550,25600,25500,321
|
|
20230605,115700,2117738250,25550,25500,25550,25500,31
|
|
20230605,115600,2116946250,25550,25450,25550,25450,45
|
|
20230605,115500,2115798300,25450,25450,25550,25450,93
|
|
20230605,115400,2113427300,25500,25500,25500,25500,128
|
|
20230605,115300,2110163300,25400,25500,25500,25400,72
|
|
20230605,115200,2108329450,25500,25500,25500,25500,31
|
|
20230605,115100,2107538950,25500,25450,25500,25450,74
|
|
20230605,115000,2105654250,25500,25500,25500,25500,30
|
|
20230605,114900,2104889250,25500,25500,25500,25500,27
|
|
20230605,114800,2104200750,25450,25450,25450,25450,403
|
|
20230605,114700,2093944400,25600,25500,25600,25500,63
|
|
20230605,114600,2092335000,25500,25550,25650,25500,812
|
|
20230605,114500,2071606500,25700,25700,25700,25700,29
|
|
20230605,114400,2070861200,25700,25600,25700,25600,563
|
|
20230605,114300,2056445600,25650,25650,25650,25650,217
|
|
20230605,114200,2050879550,25700,25700,25700,25700,111
|
|
20230605,114100,2048026850,25700,25700,25700,25650,233
|
|
20230605,114000,2042038800,25700,25700,25700,25700,190
|
|
20230605,113900,2037155800,25700,25700,25700,25650,216
|
|
20230605,113800,2031604750,25700,25700,25700,25700,562
|
|
20230605,113700,2017161350,25700,25700,25700,25700,182
|
|
20230605,113600,2012483950,25700,25700,25700,25700,153
|
|
20230605,113500,2008551850,25700,25700,25700,25700,177
|
|
20230605,113400,2004002950,25700,25700,25700,25700,218
|
|
20230605,113300,1998400350,25700,25700,25700,25700,249
|
|
20230605,113200,1992001050,25700,25700,25700,25700,320
|
|
20230605,113100,1983777050,25700,25700,25700,25700,246
|
|
20230605,113000,1977454850,25700,25700,25700,25700,256
|
|
20230605,112900,1970875650,25700,25700,25700,25650,310
|
|
20230605,112800,1962911150,25700,25700,25700,25650,270
|
|
20230605,112700,1955972400,25700,25700,25700,25700,227
|
|
20230605,112600,1950138500,25700,25700,25700,25700,240
|
|
20230605,112500,1943970500,25650,25700,25700,25650,412
|
|
20230605,112400,1933390150,25700,25700,25700,25650,245
|
|
20230605,112300,1927097050,25700,25600,25700,25600,232
|
|
20230605,112200,1921138300,25700,25650,25700,25650,202
|
|
20230605,112100,1915952750,25650,25650,25650,25600,218
|
|
20230605,112000,1910366300,25600,25650,25700,25600,1520
|
|
20230605,111900,1871340950,25650,25600,25650,25600,114
|
|
20230605,111800,1868417600,25650,25600,25650,25600,117
|
|
20230605,111700,1865417350,25650,25600,25650,25600,90
|
|
20230605,111600,1863109800,25650,25600,25650,25600,114
|
|
20230605,111500,1860188150,25600,25600,25650,25600,100
|
|
20230605,111400,1857624800,25650,25650,25650,25600,98
|
|
20230605,111300,1855112750,25650,25650,25650,25650,30
|
|
20230605,111200,1854343250,25650,25650,25650,25650,0
|
|
20230605,111100,1854343250,25650,25650,25650,25650,47
|
|
20230605,111000,1853137700,25650,25650,25650,25550,416
|
|
20230605,110900,1842504900,25600,25600,25650,25600,387
|
|
20230605,110800,1832585950,25600,25650,25650,25600,87
|
|
20230605,110700,1830356900,25650,25650,25650,25650,217
|
|
20230605,110600,1824790850,25650,25650,25650,25650,20
|
|
20230605,110500,1824277850,25650,25650,25650,25650,28
|
|
20230605,110400,1823559650,25650,25550,25650,25550,296
|
|
20230605,110300,1815967350,25650,25600,25650,25600,531
|
|
20230605,110200,1802347700,25650,25650,25650,25650,554
|
|
20230605,110100,1788137600,25650,25650,25650,25650,600
|
|
20230605,110000,1772747600,25650,25550,25650,25550,167
|
|
20230605,105900,1768466950,25650,25650,25650,25550,540
|
|
20230605,105800,1754617150,25650,25600,25650,25600,852
|
|
20230605,105700,1732768900,25550,25550,25650,25550,33
|
|
20230605,105600,1731923050,25650,25650,25650,25650,21
|
|
20230605,105500,1731384400,25650,25450,25650,25450,522
|
|
20230605,105400,1718070650,25500,25500,25500,25500,91
|
|
20230605,105300,1715750150,25500,25450,25500,25450,369
|
|
20230605,105200,1706340800,25600,25600,25600,25550,1403
|
|
20230605,105100,1670424050,25450,25700,25750,25450,8699
|
|
20230605,105000,1447629150,25750,25700,25750,25700,693
|
|
20230605,104900,1429818650,25700,25650,25700,25650,494
|
|
20230605,104800,1417130750,25650,25600,25650,25600,369
|
|
20230605,104700,1407680300,25600,25550,25600,25500,739
|
|
20230605,104600,1388817000,25550,25550,25600,25500,6
|
|
20230605,104500,1388663700,25600,25550,25600,25500,1199
|
|
20230605,104400,1358029350,25550,25550,25600,25500,1075
|
|
20230605,104300,1330564800,25550,25450,25550,25450,1772
|
|
20230605,104200,1285411400,25450,25400,25450,25400,2
|
|
20230605,104100,1285360550,25400,25400,25400,25400,1
|
|
20230605,104000,1285335150,25400,25450,25450,25400,866
|
|
20230605,103900,1263338000,25450,25450,25450,25450,761
|
|
20230605,103800,1243970550,25450,25450,25450,25400,112
|
|
20230605,103700,1241120200,25450,25400,25450,25400,1867
|
|
20230605,103600,1193698050,25400,25350,25400,25350,279
|
|
20230605,103500,1186623900,25350,25350,25350,25350,42
|
|
20230605,103400,1185559200,25350,25350,25350,25350,133
|
|
20230605,103300,1182187650,25350,25350,25350,25350,10
|
|
20230605,103200,1181934150,25400,25300,25400,25300,212
|
|
20230605,103100,1176569450,25300,25300,25350,25300,2016
|
|
20230605,103000,1125490700,25300,25150,25300,25150,490
|
|
20230605,102900,1113106850,25150,25150,25150,25150,0
|
|
20230605,102800,1113106850,25150,25200,25200,25150,193
|
|
20230605,102700,1108245000,25200,25200,25200,25200,1
|
|
20230605,102600,1108219800,25150,25150,25150,25150,930
|
|
20230605,102500,1084830300,25150,25250,25250,25150,1348
|
|
20230605,102400,1050912750,25200,25250,25250,25200,77
|
|
20230605,102300,1048970600,25150,25150,25150,25150,0
|
|
20230605,102200,1048970600,25150,25200,25200,25150,56
|
|
20230605,102100,1047559450,25250,25250,25250,25250,0
|
|
20230605,102000,1047559450,25250,25200,25250,25150,418
|
|
20230605,101900,1037022500,25200,25200,25200,25200,60
|
|
20230605,101800,1035510500,25250,25250,25250,25250,42
|
|
20230605,101700,1034450000,25250,25200,25250,25200,11
|
|
20230605,101600,1034172750,25250,25150,25250,25150,575
|
|
20230605,101500,1019682750,25150,25200,25200,25150,13
|
|
20230605,101400,1019355550,25200,25150,25200,25150,20
|
|
20230605,101300,1018852450,25150,25150,25150,25150,154
|
|
20230605,101200,1014979350,25150,25150,25150,25150,37
|
|
20230605,101100,1014048800,25150,25150,25150,25150,0
|
|
20230605,101000,1014048800,25150,25150,25150,25150,65
|
|
20230605,100900,1012414050,25200,25150,25200,25150,24
|
|
20230605,100800,1011810400,25150,25150,25150,25150,10
|
|
20230605,100700,1011558900,25150,25150,25150,25150,29
|
|
20230605,100600,1010829550,25150,25150,25150,25100,118
|
|
20230605,100500,1007862850,25150,25150,25150,25150,103
|
|
20230605,100400,1005272400,25200,25200,25200,25200,1
|
|
20230605,100300,1005247200,25200,25200,25200,25200,102
|
|
20230605,100200,1002676800,25200,25200,25200,25150,293
|
|
20230605,100100,995307000,25200,25200,25200,25150,69
|
|
20230605,100000,993568250,25200,25150,25200,25150,40
|
|
20230605,095900,992561300,25200,25200,25200,25200,10
|
|
20230605,095800,992309300,25200,25150,25200,25150,91
|
|
20230605,095700,990020550,25200,25100,25200,25100,347
|
|
20230605,095600,981294650,25150,25150,25150,25150,101
|
|
20230605,095500,978754500,25150,25100,25150,25100,93
|
|
20230605,095400,976419950,25100,25100,25150,25100,851
|
|
20230605,095300,955059800,25150,25150,25150,25150,3
|
|
20230605,095200,954984350,25150,25150,25150,25150,55
|
|
20230605,095100,953601100,25150,25100,25150,25100,45
|
|
20230605,095000,952471500,25100,25200,25200,25100,9
|
|
20230605,094900,952245350,25150,25150,25150,25150,0
|
|
20230605,094800,952245350,25150,25150,25150,25100,1100
|
|
20230605,094700,924631750,25100,25200,25250,25100,1191
|
|
20230605,094600,894670950,25200,25150,25200,25150,527
|
|
20230605,094500,881400600,25150,25200,25200,25150,600
|
|
20230605,094400,866310500,25200,25200,25200,25200,10
|
|
20230605,094300,866058500,25200,25200,25200,25200,566
|
|
20230605,094200,851795300,25200,25200,25200,25200,23
|
|
20230605,094100,851215700,25200,25250,25250,25200,1095
|
|
20230605,094000,823619600,25250,25200,25250,25200,131
|
|
20230605,093900,820313400,25200,25200,25250,25200,79
|
|
20230605,093800,818322300,25250,25250,25250,25200,27
|
|
20230605,093700,817641700,25200,25200,25250,25150,1386
|
|
20230605,093600,782716650,25250,25300,25300,25250,15
|
|
20230605,093500,782337200,25300,25200,25300,25200,2965
|
|
20230605,093400,707619100,25300,25250,25300,25200,1441
|
|
20230605,093300,671236350,25250,25300,25300,25250,543
|
|
20230605,093200,657525200,25300,25300,25300,25300,1
|
|
20230605,093100,657499900,25300,25250,25300,25250,81
|
|
20230605,093000,655454300,25300,25300,25300,25300,2
|
|
20230605,092900,655403700,25300,25300,25300,25300,3
|
|
20230605,092800,655327800,25300,25250,25300,25250,170
|
|
20230605,092700,651033200,25250,25200,25250,25200,217
|
|
20230605,092600,645564700,25250,25300,25300,25250,15
|
|
20230605,092500,645185900,25300,25300,25300,25200,210
|
|
20230605,092400,639873400,25300,25250,25350,25200,1070
|
|
20230605,092300,612907800,25400,25350,25400,25350,713
|
|
20230605,092200,594833150,25400,25400,25400,25250,708
|
|
20230605,092100,576951500,25300,25400,25400,25300,115
|
|
20230605,092000,574041300,25400,25350,25400,25300,21
|
|
20230605,091900,573509450,25300,25300,25300,25250,1107
|
|
20230605,091800,545524650,25250,25300,25300,25250,27
|
|
20230605,091700,544842800,25250,25250,25250,25200,1166
|
|
20230605,091600,515439200,25300,25350,25350,25300,264
|
|
20230605,091500,508757950,25350,25250,25350,25200,1949
|
|
20230605,091400,459571750,25200,25150,25200,25100,2059
|
|
20230605,091300,407761150,25150,25150,25200,25150,146
|
|
20230605,091200,404088800,25200,25200,25200,25150,602
|
|
20230605,091100,388929750,25200,25250,25250,25150,289
|
|
20230605,091000,381646900,25250,25200,25250,25200,243
|
|
20230605,090900,375521250,25200,25200,25200,25200,511
|
|
20230605,090800,362644050,25200,25200,25200,25150,287
|
|
20230605,090700,355415100,25150,25200,25300,25150,1337
|
|
20230605,090600,321723550,25200,25250,25300,25200,802
|
|
20230605,090500,301470100,25300,25150,25300,25150,1950
|
|
20230605,090400,252312250,25150,25250,25250,25150,2744
|
|
20230605,090300,183166750,25300,25400,25400,25250,1046
|
|
20230605,090200,156700050,25400,25400,25400,25350,656
|
|
20230605,090100,140064950,25400,25500,25500,25400,776
|
|
20230605,090000,120338500,25600,25600,25600,25450,4708
|