648 lines
34 KiB
CSV
648 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230607,194500,3491081400,37800,37800,37800,37800,5728
|
|
20230607,194400,3491081400,37800,37800,37800,37800,0
|
|
20230607,194300,3491081400,37800,37800,37800,37800,0
|
|
20230607,194200,3491081400,37800,37800,37800,37800,0
|
|
20230607,194100,3491081400,37800,37800,37800,37800,0
|
|
20230607,194000,3491081400,37800,37800,37800,37800,0
|
|
20230607,193900,3491081400,37800,37800,37800,37800,0
|
|
20230607,193800,3491081400,37800,37800,37800,37800,0
|
|
20230607,193700,3491081400,37800,37800,37800,37800,0
|
|
20230607,193600,3491081400,37800,37800,37800,37800,0
|
|
20230607,193500,3491081400,37800,37800,37800,37800,0
|
|
20230607,193400,3491081400,37800,37800,37800,37800,0
|
|
20230607,193300,3491081400,37800,37800,37800,37800,0
|
|
20230607,193200,3491081400,37800,37800,37800,37800,0
|
|
20230607,193100,3491081400,37800,37800,37800,37800,0
|
|
20230607,193000,3491081400,37800,37800,37800,37800,0
|
|
20230607,192900,3491081400,37800,37800,37800,37800,0
|
|
20230607,192800,3491081400,37800,37800,37800,37800,0
|
|
20230607,192700,3491081400,37800,37800,37800,37800,0
|
|
20230607,192600,3491081400,37800,37800,37800,37800,0
|
|
20230607,192500,3491081400,37800,37800,37800,37800,0
|
|
20230607,192400,3491081400,37800,37800,37800,37800,0
|
|
20230607,192300,3491081400,37800,37800,37800,37800,0
|
|
20230607,192200,3491081400,37800,37800,37800,37800,0
|
|
20230607,192100,3491081400,37800,37800,37800,37800,0
|
|
20230607,192000,3491081400,37800,37800,37800,37800,0
|
|
20230607,191900,3491081400,37800,37800,37800,37800,0
|
|
20230607,191800,3491081400,37800,37800,37800,37800,0
|
|
20230607,191700,3491081400,37800,37800,37800,37800,0
|
|
20230607,191600,3491081400,37800,37800,37800,37800,0
|
|
20230607,191500,3491081400,37800,37800,37800,37800,5728
|
|
20230607,191400,3491081400,37800,37800,37800,37800,0
|
|
20230607,191300,3491081400,37800,37800,37800,37800,0
|
|
20230607,191200,3491081400,37800,37800,37800,37800,0
|
|
20230607,191100,3491081400,37800,37800,37800,37800,0
|
|
20230607,191000,3491081400,37800,37800,37800,37800,0
|
|
20230607,190900,3491081400,37800,37800,37800,37800,0
|
|
20230607,190800,3491081400,37800,37800,37800,37800,0
|
|
20230607,190700,3491081400,37800,37800,37800,37800,0
|
|
20230607,190600,3491081400,37800,37800,37800,37800,0
|
|
20230607,190500,3491081400,37800,37800,37800,37800,0
|
|
20230607,190400,3491081400,37800,37800,37800,37800,0
|
|
20230607,190300,3491081400,37800,37800,37800,37800,0
|
|
20230607,190200,3491081400,37800,37800,37800,37800,0
|
|
20230607,190100,3491081400,37800,37800,37800,37800,0
|
|
20230607,190000,3491081400,37800,37800,37800,37800,0
|
|
20230607,185900,3491081400,37800,37800,37800,37800,0
|
|
20230607,185800,3491081400,37800,37800,37800,37800,0
|
|
20230607,185700,3491081400,37800,37800,37800,37800,0
|
|
20230607,185600,3491081400,37800,37800,37800,37800,0
|
|
20230607,185500,3491081400,37800,37800,37800,37800,0
|
|
20230607,185400,3491081400,37800,37800,37800,37800,0
|
|
20230607,185300,3491081400,37800,37800,37800,37800,0
|
|
20230607,185200,3491081400,37800,37800,37800,37800,0
|
|
20230607,185100,3491081400,37800,37800,37800,37800,0
|
|
20230607,185000,3491081400,37800,37800,37800,37800,0
|
|
20230607,184900,3491081400,37800,37800,37800,37800,0
|
|
20230607,184800,3491081400,37800,37800,37800,37800,0
|
|
20230607,184700,3491081400,37800,37800,37800,37800,0
|
|
20230607,184600,3491081400,37800,37800,37800,37800,0
|
|
20230607,184500,3491081400,37800,37800,37800,37800,5728
|
|
20230607,184400,3491081400,37800,37800,37800,37800,0
|
|
20230607,184300,3491081400,37800,37800,37800,37800,0
|
|
20230607,184200,3491081400,37800,37800,37800,37800,0
|
|
20230607,184100,3491081400,37800,37800,37800,37800,0
|
|
20230607,184000,3491081400,37800,37800,37800,37800,0
|
|
20230607,183900,3491081400,37800,37800,37800,37800,0
|
|
20230607,183800,3491081400,37800,37800,37800,37800,0
|
|
20230607,183700,3491081400,37800,37800,37800,37800,0
|
|
20230607,183600,3491081400,37800,37800,37800,37800,0
|
|
20230607,183500,3491081400,37800,37800,37800,37800,0
|
|
20230607,183400,3491081400,37800,37800,37800,37800,0
|
|
20230607,183300,3491081400,37800,37800,37800,37800,0
|
|
20230607,183200,3491081400,37800,37800,37800,37800,0
|
|
20230607,183100,3491081400,37800,37800,37800,37800,0
|
|
20230607,183000,3491081400,37800,37800,37800,37800,0
|
|
20230607,182900,3491081400,37800,37800,37800,37800,0
|
|
20230607,182800,3491081400,37800,37800,37800,37800,0
|
|
20230607,182700,3491081400,37800,37800,37800,37800,0
|
|
20230607,182600,3491081400,37800,37800,37800,37800,0
|
|
20230607,182500,3491081400,37800,37800,37800,37800,0
|
|
20230607,182400,3491081400,37800,37800,37800,37800,0
|
|
20230607,182300,3491081400,37800,37800,37800,37800,0
|
|
20230607,182200,3491081400,37800,37800,37800,37800,0
|
|
20230607,182100,3491081400,37800,37800,37800,37800,0
|
|
20230607,182000,3491081400,37800,37800,37800,37800,0
|
|
20230607,181900,3491081400,37800,37800,37800,37800,0
|
|
20230607,181800,3491081400,37800,37800,37800,37800,0
|
|
20230607,181700,3491081400,37800,37800,37800,37800,0
|
|
20230607,181600,3491081400,37800,37800,37800,37800,0
|
|
20230607,181500,3491081400,37800,37800,37800,37800,5728
|
|
20230607,181400,3491081400,37800,37800,37800,37800,0
|
|
20230607,181300,3491081400,37800,37800,37800,37800,0
|
|
20230607,181200,3491081400,37800,37800,37800,37800,0
|
|
20230607,181100,3491081400,37800,37800,37800,37800,0
|
|
20230607,181000,3491081400,37800,37800,37800,37800,0
|
|
20230607,180900,3491081400,37800,37800,37800,37800,0
|
|
20230607,180800,3491081400,37800,37800,37800,37800,0
|
|
20230607,180700,3491081400,37800,37800,37800,37800,0
|
|
20230607,180600,3491081400,37800,37800,37800,37800,0
|
|
20230607,180500,3491081400,37800,37800,37800,37800,0
|
|
20230607,180400,3491081400,37800,37800,37800,37800,0
|
|
20230607,180300,3491081400,37800,37800,37800,37800,0
|
|
20230607,180200,3491081400,37800,37800,37800,37800,0
|
|
20230607,180100,3491081400,37800,37800,37800,37800,0
|
|
20230607,180000,3491081400,37800,37800,37800,37800,0
|
|
20230607,175900,3491081400,37800,37800,37800,37800,0
|
|
20230607,175800,3491081400,37800,37800,37800,37800,0
|
|
20230607,175700,3491081400,37800,37800,37800,37800,0
|
|
20230607,175600,3491081400,37800,37800,37800,37800,0
|
|
20230607,175500,3491081400,37800,37800,37800,37800,0
|
|
20230607,175400,3491081400,37800,37800,37800,37800,0
|
|
20230607,175300,3491081400,37800,37800,37800,37800,0
|
|
20230607,175200,3491081400,37800,37800,37800,37800,0
|
|
20230607,175100,3491081400,37800,37800,37800,37800,0
|
|
20230607,175000,3491081400,37800,37800,37800,37800,0
|
|
20230607,174900,3491081400,37800,37800,37800,37800,0
|
|
20230607,174800,3491081400,37800,37800,37800,37800,0
|
|
20230607,174700,3491081400,37800,37800,37800,37800,0
|
|
20230607,174600,3491081400,37800,37800,37800,37800,0
|
|
20230607,174500,3491081400,37800,37800,37800,37800,5728
|
|
20230607,174400,3491081400,37800,37800,37800,37800,0
|
|
20230607,174300,3491081400,37800,37800,37800,37800,0
|
|
20230607,174200,3491081400,37800,37800,37800,37800,0
|
|
20230607,174100,3491081400,37800,37800,37800,37800,0
|
|
20230607,174000,3491081400,37800,37800,37800,37800,0
|
|
20230607,173900,3491081400,37800,37800,37800,37800,0
|
|
20230607,173800,3491081400,37800,37800,37800,37800,0
|
|
20230607,173700,3491081400,37800,37800,37800,37800,0
|
|
20230607,173600,3491081400,37800,37800,37800,37800,0
|
|
20230607,173500,3491081400,37800,37800,37800,37800,0
|
|
20230607,173400,3491081400,37800,37800,37800,37800,0
|
|
20230607,173300,3491081400,37800,37800,37800,37800,0
|
|
20230607,173200,3491081400,37800,37800,37800,37800,0
|
|
20230607,173100,3491081400,37800,37800,37800,37800,0
|
|
20230607,173000,3491081400,37800,37800,37800,37800,0
|
|
20230607,172900,3491081400,37800,37800,37800,37800,0
|
|
20230607,172800,3491081400,37800,37800,37800,37800,0
|
|
20230607,172700,3491081400,37800,37800,37800,37800,0
|
|
20230607,172600,3491081400,37800,37800,37800,37800,0
|
|
20230607,172500,3491081400,37800,37800,37800,37800,0
|
|
20230607,172400,3491081400,37800,37800,37800,37800,0
|
|
20230607,172300,3491081400,37800,37800,37800,37800,0
|
|
20230607,172200,3491081400,37800,37800,37800,37800,0
|
|
20230607,172100,3491081400,37800,37800,37800,37800,0
|
|
20230607,172000,3491081400,37800,37800,37800,37800,0
|
|
20230607,171900,3491081400,37800,37800,37800,37800,0
|
|
20230607,171800,3491081400,37800,37800,37800,37800,0
|
|
20230607,171700,3491081400,37800,37800,37800,37800,0
|
|
20230607,171600,3491081400,37800,37800,37800,37800,0
|
|
20230607,171500,3491081400,37800,37800,37800,37800,5728
|
|
20230607,171400,3491081400,37800,37800,37800,37800,0
|
|
20230607,171300,3491081400,37800,37800,37800,37800,0
|
|
20230607,171200,3491081400,37800,37800,37800,37800,0
|
|
20230607,171100,3491081400,37800,37800,37800,37800,0
|
|
20230607,171000,3491081400,37800,37800,37800,37800,0
|
|
20230607,170900,3491081400,37800,37800,37800,37800,0
|
|
20230607,170800,3491081400,37800,37800,37800,37800,0
|
|
20230607,170700,3491081400,37800,37800,37800,37800,0
|
|
20230607,170600,3491081400,37800,37800,37800,37800,0
|
|
20230607,170500,3491081400,37800,37800,37800,37800,0
|
|
20230607,170400,3491081400,37800,37800,37800,37800,0
|
|
20230607,170300,3491081400,37800,37800,37800,37800,0
|
|
20230607,170200,3491081400,37800,37800,37800,37800,0
|
|
20230607,170100,3491081400,37800,37800,37800,37800,0
|
|
20230607,170000,3491081400,37800,37800,37800,37800,0
|
|
20230607,165900,3491081400,37800,37800,37800,37800,0
|
|
20230607,165800,3491081400,37800,37800,37800,37800,0
|
|
20230607,165700,3491081400,37800,37800,37800,37800,0
|
|
20230607,165600,3491081400,37800,37800,37800,37800,0
|
|
20230607,165500,3491081400,37800,37800,37800,37800,0
|
|
20230607,165400,3491081400,37800,37800,37800,37800,0
|
|
20230607,165300,3491081400,37800,37800,37800,37800,0
|
|
20230607,165200,3491081400,37800,37800,37800,37800,0
|
|
20230607,165100,3491081400,37800,37800,37800,37800,0
|
|
20230607,165000,3491081400,37800,37800,37800,37800,0
|
|
20230607,164900,3491081400,37800,37800,37800,37800,0
|
|
20230607,164800,3491081400,37800,37800,37800,37800,0
|
|
20230607,164700,3491081400,37800,37800,37800,37800,0
|
|
20230607,164600,3491081400,37800,37800,37800,37800,0
|
|
20230607,164500,3491081400,37800,37800,37800,37800,5728
|
|
20230607,164400,3491081400,37800,37800,37800,37800,0
|
|
20230607,164300,3491081400,37800,37800,37800,37800,0
|
|
20230607,164200,3491081400,37800,37800,37800,37800,0
|
|
20230607,164100,3491081400,37800,37800,37800,37800,0
|
|
20230607,164000,3491081400,37800,37800,37800,37800,0
|
|
20230607,163900,3491081400,37800,37800,37800,37800,0
|
|
20230607,163800,3491081400,37800,37800,37800,37800,0
|
|
20230607,163700,3491081400,37800,37800,37800,37800,0
|
|
20230607,163600,3491081400,37800,37800,37800,37800,0
|
|
20230607,163500,3491081400,37800,37800,37800,37800,0
|
|
20230607,163400,3491081400,37800,37800,37800,37800,0
|
|
20230607,163300,3491081400,37800,37800,37800,37800,0
|
|
20230607,163200,3491081400,37800,37800,37800,37800,0
|
|
20230607,163100,3491081400,37800,37800,37800,37800,0
|
|
20230607,163000,3491081400,37800,37800,37800,37800,0
|
|
20230607,162900,3491081400,37800,37800,37800,37800,0
|
|
20230607,162800,3491081400,37800,37800,37800,37800,0
|
|
20230607,162700,3491081400,37800,37800,37800,37800,0
|
|
20230607,162600,3491081400,37800,37800,37800,37800,0
|
|
20230607,162500,3491081400,37800,37800,37800,37800,0
|
|
20230607,162400,3491081400,37800,37800,37800,37800,0
|
|
20230607,162300,3491081400,37800,37800,37800,37800,0
|
|
20230607,162200,3491081400,37800,37800,37800,37800,0
|
|
20230607,162100,3491081400,37800,37800,37800,37800,0
|
|
20230607,162000,3491081400,37800,37800,37800,37800,0
|
|
20230607,161900,3491081400,37800,37800,37800,37800,0
|
|
20230607,161800,3491081400,37800,37800,37800,37800,0
|
|
20230607,161700,3491081400,37800,37800,37800,37800,0
|
|
20230607,161600,3491081400,37800,37800,37800,37800,0
|
|
20230607,161500,3491081400,37800,37800,37800,37800,5728
|
|
20230607,161400,3491081400,37800,37800,37800,37800,0
|
|
20230607,161300,3491081400,37800,37800,37800,37800,0
|
|
20230607,161200,3491081400,37800,37800,37800,37800,0
|
|
20230607,161100,3491081400,37800,37800,37800,37800,0
|
|
20230607,161000,3491081400,37800,37800,37800,37800,0
|
|
20230607,160900,3491081400,37800,37800,37800,37800,0
|
|
20230607,160800,3491081400,37800,37800,37800,37800,0
|
|
20230607,160700,3491081400,37800,37800,37800,37800,0
|
|
20230607,160600,3491081400,37800,37800,37800,37800,0
|
|
20230607,160500,3491081400,37800,37800,37800,37800,0
|
|
20230607,160400,3491081400,37800,37800,37800,37800,0
|
|
20230607,160300,3491081400,37800,37800,37800,37800,0
|
|
20230607,160200,3491081400,37800,37800,37800,37800,0
|
|
20230607,160100,3491081400,37800,37800,37800,37800,0
|
|
20230607,160000,3491081400,37800,37800,37800,37800,0
|
|
20230607,155900,3491081400,37800,37800,37800,37800,0
|
|
20230607,155800,3491081400,37800,37800,37800,37800,0
|
|
20230607,155700,3491081400,37800,37800,37800,37800,0
|
|
20230607,155600,3491081400,37800,37800,37800,37800,0
|
|
20230607,155500,3491081400,37800,37800,37800,37800,0
|
|
20230607,155400,3491081400,37800,37800,37800,37800,0
|
|
20230607,155300,3491081400,37800,37800,37800,37800,0
|
|
20230607,155200,3491081400,37800,37800,37800,37800,0
|
|
20230607,155100,3491081400,37800,37800,37800,37800,0
|
|
20230607,155000,3491081400,37800,37800,37800,37800,0
|
|
20230607,154900,3491081400,37800,37800,37800,37800,0
|
|
20230607,154800,3491081400,37800,37800,37800,37800,0
|
|
20230607,154700,3491081400,37800,37800,37800,37800,0
|
|
20230607,154600,3491081400,37800,37800,37800,37800,0
|
|
20230607,154500,3491081400,37800,37800,37800,37800,5728
|
|
20230607,154400,3491081400,37800,37800,37800,37800,0
|
|
20230607,154300,3491081400,37800,37800,37800,37800,0
|
|
20230607,154200,3491081400,37800,37800,37800,37800,0
|
|
20230607,154100,3491081400,37800,37800,37800,37800,0
|
|
20230607,154000,3491081400,37800,37800,37800,37800,0
|
|
20230607,153900,3491081400,37800,37800,37800,37800,0
|
|
20230607,153800,3491081400,37800,37800,37800,37800,0
|
|
20230607,153700,3491081400,37800,37800,37800,37800,0
|
|
20230607,153600,3491081400,37800,37800,37800,37800,0
|
|
20230607,153500,3491081400,37800,37800,37800,37800,0
|
|
20230607,153400,3491081400,37800,37800,37800,37800,0
|
|
20230607,153300,3491081400,37800,37800,37800,37800,0
|
|
20230607,153200,3491081400,37800,37800,37800,37800,0
|
|
20230607,153100,3491081400,37800,37800,37800,37800,0
|
|
20230607,153000,3491081400,37800,37800,37800,37800,5728
|
|
20230607,152900,3274563000,37550,37550,37550,37550,0
|
|
20230607,152800,3274563000,37550,37550,37550,37550,0
|
|
20230607,152700,3274563000,37550,37550,37550,37550,0
|
|
20230607,152600,3274563000,37550,37550,37550,37550,0
|
|
20230607,152500,3274563000,37550,37550,37550,37550,0
|
|
20230607,152400,3274563000,37550,37550,37550,37550,0
|
|
20230607,152300,3274563000,37550,37550,37550,37550,0
|
|
20230607,152200,3274563000,37550,37550,37550,37550,0
|
|
20230607,152100,3274563000,37550,37550,37550,37550,0
|
|
20230607,152000,3274563000,37550,37550,37550,37550,0
|
|
20230607,151900,3274563000,37550,37500,37600,37500,955
|
|
20230607,151800,3238673400,37450,37400,37450,37300,826
|
|
20230607,151700,3207768600,37250,37400,37400,37250,851
|
|
20230607,151600,3175981450,37400,37350,37400,37300,279
|
|
20230607,151500,3165559650,37350,37400,37400,37300,330
|
|
20230607,151400,3153245300,37350,37350,37400,37300,208
|
|
20230607,151300,3145473600,37400,37450,37450,37350,416
|
|
20230607,151200,3129926050,37450,37400,37450,37350,152
|
|
20230607,151100,3124236100,37400,37450,37450,37350,1229
|
|
20230607,151000,3078275750,37450,37500,37550,37400,996
|
|
20230607,150900,3040984150,37550,37500,37550,37450,104
|
|
20230607,150800,3037080700,37550,37500,37600,37400,553
|
|
20230607,150700,3016353850,37550,37600,37600,37450,289
|
|
20230607,150600,3005497300,37600,37500,37600,37500,310
|
|
20230607,150500,2993863800,37500,37550,37600,37450,279
|
|
20230607,150400,2983394700,37600,37600,37600,37500,245
|
|
20230607,150300,2974188650,37600,37600,37600,37400,1006
|
|
20230607,150200,2936450900,37600,37700,37750,37500,1776
|
|
20230607,150100,2869725150,37700,37500,37700,37450,947
|
|
20230607,150000,2834099250,37500,37450,37550,37450,1116
|
|
20230607,145900,2792248000,37350,37400,37450,37350,2048
|
|
20230607,145800,2715610350,37400,37400,37400,37350,124
|
|
20230607,145700,2710974500,37400,37350,37400,37300,363
|
|
20230607,145600,2697422150,37350,37350,37350,37300,316
|
|
20230607,145500,2685622050,37350,37400,37400,37350,111
|
|
20230607,145400,2681473100,37400,37400,37400,37300,371
|
|
20230607,145300,2667617200,37400,37350,37400,37300,108
|
|
20230607,145200,2663580000,37350,37400,37400,37300,595
|
|
20230607,145100,2641349000,37400,37400,37400,37350,108
|
|
20230607,145000,2637310000,37400,37350,37400,37300,325
|
|
20230607,144900,2625169700,37300,37400,37400,37300,652
|
|
20230607,144800,2600796600,37400,37400,37400,37350,180
|
|
20230607,144700,2594064700,37350,37350,37400,37300,590
|
|
20230607,144600,2572027200,37350,37400,37450,37350,1279
|
|
20230607,144500,2524215350,37400,37300,37400,37300,1659
|
|
20230607,144400,2462296700,37300,37300,37300,37250,646
|
|
20230607,144300,2438201100,37300,37250,37300,37200,499
|
|
20230607,144200,2419611900,37250,37200,37250,37150,420
|
|
20230607,144100,2403986350,37200,37200,37200,37150,293
|
|
20230607,144000,2393092000,37200,37200,37200,37150,97
|
|
20230607,143900,2389483700,37200,37100,37200,37100,454
|
|
20230607,143800,2372616550,37100,37100,37150,37100,241
|
|
20230607,143700,2363664800,37100,37150,37150,37100,134
|
|
20230607,143600,2358687400,37150,37100,37150,37100,1046
|
|
20230607,143500,2319880050,37100,37100,37100,37050,205
|
|
20230607,143400,2312278650,37050,37100,37100,37050,130
|
|
20230607,143300,2307455750,37050,37100,37100,37050,133
|
|
20230607,143200,2302526550,37100,37100,37100,37050,127
|
|
20230607,143100,2297814950,37050,37100,37100,37050,810
|
|
20230607,143000,2267800200,37100,37050,37100,37050,132
|
|
20230607,142900,2262903100,37100,37050,37100,37050,331
|
|
20230607,142800,2250623100,37100,37100,37100,37050,173
|
|
20230607,142700,2244204950,37100,37100,37100,37000,179
|
|
20230607,142600,2237571500,37100,37050,37100,37000,75
|
|
20230607,142500,2234792350,37000,37100,37150,37000,331
|
|
20230607,142400,2222540800,37150,37200,37200,37050,758
|
|
20230607,142300,2194425700,37200,37200,37250,37150,217
|
|
20230607,142200,2186353050,37200,37200,37250,37200,37
|
|
20230607,142100,2184976100,37250,37250,37250,37200,153
|
|
20230607,142000,2179278350,37150,37300,37300,37150,237
|
|
20230607,141900,2170462150,37300,37200,37300,37200,195
|
|
20230607,141800,2163199300,37200,37200,37250,37150,332
|
|
20230607,141700,2150848800,37200,37100,37200,37050,328
|
|
20230607,141600,2138671150,37100,37100,37100,37050,42
|
|
20230607,141500,2137113200,37050,37050,37050,37050,162
|
|
20230607,141400,2131111100,37000,37000,37050,36950,135
|
|
20230607,141300,2126115500,37000,36950,37000,36950,18
|
|
20230607,141200,2125450100,37000,37050,37050,37000,121
|
|
20230607,141100,2120972850,37100,37000,37200,37000,403
|
|
20230607,141000,2106023100,37000,37050,37050,37000,12
|
|
20230607,140900,2105578600,37000,37000,37000,37000,9
|
|
20230607,140800,2105245600,37000,37000,37000,37000,37
|
|
20230607,140700,2103876600,37000,36950,37000,36950,271
|
|
20230607,140600,2093849700,37000,36950,37000,36950,58
|
|
20230607,140500,2091706550,36950,36950,36950,36950,12
|
|
20230607,140400,2091263150,36950,36950,36950,36950,3
|
|
20230607,140300,2091152300,37000,37000,37000,36850,301
|
|
20230607,140200,2080042950,37000,37000,37000,36950,51
|
|
20230607,140100,2078156150,37000,37000,37050,36950,85
|
|
20230607,140000,2075011750,37050,36850,37050,36850,140
|
|
20230607,135900,2069836050,36900,36950,36950,36900,20
|
|
20230607,135800,2069097300,36950,37050,37100,36950,433
|
|
20230607,135700,2053086850,37050,37000,37100,37000,85
|
|
20230607,135600,2049937150,37050,37100,37100,37050,183
|
|
20230607,135500,2043156750,37050,37100,37100,37050,14
|
|
20230607,135400,2042637450,37050,37000,37100,37000,50
|
|
20230607,135300,2040784350,37050,37050,37050,37050,124
|
|
20230607,135200,2036190150,37050,37150,37150,37050,136
|
|
20230607,135100,2031143000,37250,37250,37250,37200,13
|
|
20230607,135000,2030658950,37250,37300,37300,37150,946
|
|
20230607,134900,1995438000,37300,37200,37350,37200,1060
|
|
20230607,134800,1955916250,37200,37000,37200,37000,345
|
|
20230607,134700,1943106050,37000,36950,37000,36950,98
|
|
20230607,134600,1939480650,36950,36950,36950,36950,13
|
|
20230607,134500,1939000300,36950,36950,36950,36950,3
|
|
20230607,134400,1938889450,37000,37000,37000,36950,3
|
|
20230607,134300,1938778500,37000,36950,37000,36950,152
|
|
20230607,134200,1933161250,37000,37150,37150,37000,1608
|
|
20230607,134100,1873508450,37150,37150,37200,37100,273
|
|
20230607,134000,1863359950,37150,37200,37250,37150,710
|
|
20230607,133900,1836927400,37200,37100,37200,37100,677
|
|
20230607,133800,1811778500,37050,36950,37100,36900,2628
|
|
20230607,133700,1714571150,36950,36950,36950,36900,612
|
|
20230607,133600,1691958350,36900,36900,36950,36900,24
|
|
20230607,133500,1691072700,36900,36750,36900,36750,443
|
|
20230607,133400,1674745850,36800,36800,36800,36750,292
|
|
20230607,133300,1664013200,36850,36850,36900,36800,23
|
|
20230607,133200,1663165750,36850,36850,36900,36850,507
|
|
20230607,133100,1644472850,36900,36900,36900,36850,136
|
|
20230607,133000,1639454950,36900,36950,36950,36900,364
|
|
20230607,132900,1626012950,36950,36900,36950,36900,121
|
|
20230607,132800,1621546700,36900,36900,36900,36900,25
|
|
20230607,132700,1620624200,36900,36700,36900,36700,1738
|
|
20230607,132600,1556693600,36650,36650,36650,36650,2
|
|
20230607,132500,1556620300,36650,36700,36700,36650,4
|
|
20230607,132400,1556473600,36650,36650,36650,36650,4
|
|
20230607,132300,1556327000,36650,36650,36650,36650,3
|
|
20230607,132200,1556217050,36650,36600,36650,36600,168
|
|
20230607,132100,1550061700,36550,36550,36550,36550,2
|
|
20230607,132000,1549988600,36550,36550,36600,36550,94
|
|
20230607,131900,1546552850,36550,36550,36550,36550,45
|
|
20230607,131800,1544908100,36550,36500,36550,36500,32
|
|
20230607,131700,1543738600,36500,36500,36500,36450,284
|
|
20230607,131600,1533377100,36500,36500,36550,36500,243
|
|
20230607,131500,1524507350,36550,36500,36550,36500,3
|
|
20230607,131400,1524397800,36550,36550,36550,36550,63
|
|
20230607,131300,1522095150,36550,36600,36600,36550,8
|
|
20230607,131200,1521802450,36550,36550,36550,36550,3
|
|
20230607,131100,1521692800,36550,36550,36600,36550,152
|
|
20230607,131000,1516136850,36550,36550,36550,36550,15
|
|
20230607,130900,1515588600,36550,36550,36550,36550,2
|
|
20230607,130800,1515515500,36550,36600,36600,36550,18
|
|
20230607,130700,1514857550,36550,36550,36550,36550,2
|
|
20230607,130600,1514784450,36600,36600,36600,36600,102
|
|
20230607,130500,1511051250,36600,36650,36650,36600,83
|
|
20230607,130400,1508009400,36550,36650,36650,36550,44
|
|
20230607,130300,1506399750,36650,36600,36650,36600,441
|
|
20230607,130200,1490241100,36550,36550,36550,36550,43
|
|
20230607,130100,1488669450,36550,36550,36550,36550,17
|
|
20230607,130000,1488048100,36550,36500,36550,36500,371
|
|
20230607,125900,1474506300,36500,36500,36550,36500,9
|
|
20230607,125800,1474177550,36550,36500,36550,36500,13
|
|
20230607,125700,1473702500,36500,36450,36500,36450,31
|
|
20230607,125600,1472571100,36450,36450,36450,36450,12
|
|
20230607,125500,1472133700,36500,36450,36500,36450,4
|
|
20230607,125400,1471987850,36450,36400,36450,36400,189
|
|
20230607,125300,1465107400,36450,36400,36450,36400,102
|
|
20230607,125200,1461391100,36350,36350,36350,36350,3
|
|
20230607,125100,1461282050,36350,36400,36400,36350,3
|
|
20230607,125000,1461172950,36350,36350,36350,36350,3
|
|
20230607,124900,1461063900,36300,36300,36300,36300,2
|
|
20230607,124800,1460991300,36350,36350,36350,36300,57
|
|
20230607,124700,1458921200,36350,36350,36350,36350,6
|
|
20230607,124600,1458703100,36350,36400,36400,36350,4
|
|
20230607,124500,1458557650,36350,36350,36350,36350,2
|
|
20230607,124400,1458484950,36350,36400,36400,36350,14
|
|
20230607,124300,1457975450,36400,36400,36400,36400,2
|
|
20230607,124200,1457902650,36400,36300,36400,36300,108
|
|
20230607,124100,1453972400,36300,36250,36300,36250,210
|
|
20230607,124000,1446350400,36300,36300,36300,36250,33
|
|
20230607,123900,1445152600,36350,36350,36350,36350,0
|
|
20230607,123800,1445152600,36350,36300,36350,36300,3
|
|
20230607,123700,1445043650,36300,36300,36300,36300,2
|
|
20230607,123600,1444971050,36350,36350,36350,36350,1
|
|
20230607,123500,1444934700,36300,36300,36300,36300,198
|
|
20230607,123400,1437747300,36300,36300,36300,36300,72
|
|
20230607,123300,1435133700,36300,36350,36350,36300,3
|
|
20230607,123200,1435024700,36350,36300,36350,36300,119
|
|
20230607,123100,1430699150,36300,36250,36300,36250,8
|
|
20230607,123000,1430409000,36200,36200,36200,36200,0
|
|
20230607,122900,1430409000,36200,36450,36450,36150,2013
|
|
20230607,122800,1357423250,36450,36450,36450,36450,16
|
|
20230607,122700,1356840050,36450,36450,36450,36450,11
|
|
20230607,122600,1356439100,36500,36450,36500,36450,105
|
|
20230607,122500,1352606800,36400,36400,36400,36400,2
|
|
20230607,122400,1352534000,36450,36450,36450,36450,1
|
|
20230607,122300,1352497550,36450,36500,36500,36450,2
|
|
20230607,122200,1352424600,36450,36450,36450,36400,5
|
|
20230607,122100,1352242450,36300,36500,36500,36300,1060
|
|
20230607,122000,1313675900,36500,36500,36500,36500,131
|
|
20230607,121900,1308894400,36500,36500,36500,36500,32
|
|
20230607,121800,1307726400,36500,36550,36550,36500,50
|
|
20230607,121700,1305901350,36550,36550,36550,36550,2
|
|
20230607,121600,1305828250,36550,36550,36550,36550,3
|
|
20230607,121500,1305718600,36500,36550,36550,36500,392
|
|
20230607,121400,1291398550,36550,36550,36600,36550,8
|
|
20230607,121300,1291106100,36550,36550,36550,36550,3
|
|
20230607,121200,1290996450,36550,36550,36550,36550,2
|
|
20230607,121100,1290923350,36600,36550,36600,36550,3
|
|
20230607,121000,1290813650,36550,36600,36600,36550,6
|
|
20230607,120900,1290594200,36550,36600,36600,36550,3
|
|
20230607,120800,1290484500,36550,36550,36550,36550,42
|
|
20230607,120700,1288949400,36550,36600,36600,36550,10
|
|
20230607,120600,1288583500,36600,36550,36600,36550,3
|
|
20230607,120500,1288473800,36550,36550,36550,36550,2
|
|
20230607,120400,1288400700,36600,36600,36600,36600,3
|
|
20230607,120300,1288290900,36650,36550,36650,36550,119
|
|
20230607,120200,1283930300,36550,36550,36550,36550,7
|
|
20230607,120100,1283674450,36550,36550,36550,36550,2
|
|
20230607,120000,1283601350,36550,36600,36600,36550,35
|
|
20230607,115900,1282320500,36600,36550,36600,36550,3
|
|
20230607,115800,1282210800,36550,36550,36550,36550,2
|
|
20230607,115700,1282137700,36550,36600,36600,36550,3
|
|
20230607,115600,1282028000,36550,36550,36550,36550,89
|
|
20230607,115500,1278775050,36550,36600,36600,36550,3
|
|
20230607,115400,1278665350,36600,36550,36600,36550,126
|
|
20230607,115300,1274060000,36550,36550,36550,36550,28
|
|
20230607,115200,1273036600,36550,36600,36600,36550,16
|
|
20230607,115100,1272451750,36550,36550,36550,36550,3
|
|
20230607,115000,1272342100,36550,36600,36600,36550,250
|
|
20230607,114900,1263192350,36550,36600,36600,36550,24
|
|
20230607,114800,1262314100,36550,36500,36550,36500,70
|
|
20230607,114700,1259755650,36450,36500,36500,36450,4
|
|
20230607,114600,1259609800,36450,36450,36450,36450,2
|
|
20230607,114500,1259536900,36550,36450,36550,36450,12
|
|
20230607,114400,1259098700,36500,36500,36500,36500,1
|
|
20230607,114300,1259062200,36450,36450,36450,36400,43
|
|
20230607,114200,1257496850,36450,36400,36450,36400,5
|
|
20230607,114100,1257314700,36400,36400,36400,36400,2
|
|
20230607,114000,1257241900,36400,36450,36450,36400,3
|
|
20230607,113900,1257132650,36450,36350,36450,36350,79
|
|
20230607,113800,1254253950,36350,36350,36350,36350,2
|
|
20230607,113700,1254181250,36400,36350,36400,36350,3
|
|
20230607,113600,1254072150,36400,36400,36400,36400,1
|
|
20230607,113500,1254035750,36400,36400,36400,36350,33
|
|
20230607,113400,1252835550,36350,36400,36400,36350,60
|
|
20230607,113300,1250651650,36400,36500,36500,36400,1722
|
|
20230607,113200,1187858000,36500,36500,36500,36500,2
|
|
20230607,113100,1187785000,36500,36500,36500,36500,2
|
|
20230607,113000,1187712000,36500,36550,36550,36500,4
|
|
20230607,112900,1187565950,36500,36550,36550,36500,85
|
|
20230607,112800,1184459300,36550,36550,36550,36550,17
|
|
20230607,112700,1183837950,36550,36550,36600,36550,5
|
|
20230607,112600,1183655150,36550,36550,36550,36550,197
|
|
20230607,112500,1176454800,36600,36550,36600,36550,6
|
|
20230607,112400,1176235300,36550,36550,36550,36550,52
|
|
20230607,112300,1174334700,36550,36550,36550,36550,144
|
|
20230607,112200,1169071500,36600,36550,36600,36550,3
|
|
20230607,112100,1168961800,36550,36550,36550,36550,34
|
|
20230607,112000,1167719100,36550,36500,36550,36500,164
|
|
20230607,111900,1161733000,36500,36500,36500,36500,232
|
|
20230607,111800,1153265000,36500,36500,36500,36500,22
|
|
20230607,111700,1152462000,36500,36500,36500,36500,2
|
|
20230607,111600,1152389000,36500,36500,36500,36500,77
|
|
20230607,111500,1149578500,36500,36550,36550,36500,204
|
|
20230607,111400,1142122550,36550,36550,36550,36550,3
|
|
20230607,111300,1142012900,36550,36650,36650,36550,161
|
|
20230607,111200,1136118550,36650,36650,36650,36600,6
|
|
20230607,111100,1135898750,36650,36600,36650,36600,135
|
|
20230607,111000,1130955100,36650,36650,36650,36600,5
|
|
20230607,110900,1130771950,36600,36600,36650,36600,159
|
|
20230607,110800,1124952400,36650,36550,36650,36550,144
|
|
20230607,110700,1119681550,36600,36550,36600,36550,312
|
|
20230607,110600,1108262450,36550,36550,36550,36500,250
|
|
20230607,110500,1099125100,36550,36500,36550,36500,17
|
|
20230607,110400,1098504400,36500,36500,36500,36500,29
|
|
20230607,110300,1097445900,36550,36500,36550,36500,33
|
|
20230607,110200,1096241350,36500,36500,36500,36500,24
|
|
20230607,110100,1095365350,36500,36500,36500,36500,2
|
|
20230607,110000,1095292350,36550,36500,36550,36450,334
|
|
20230607,105900,1083101400,36500,36450,36500,36450,4
|
|
20230607,105800,1082955500,36500,36450,36500,36400,576
|
|
20230607,105700,1061952150,36400,36400,36400,36400,3
|
|
20230607,105600,1061842950,36400,36450,36450,36400,59
|
|
20230607,105500,1059692500,36400,36350,36450,36350,70
|
|
20230607,105400,1057141700,36400,36400,36400,36400,70
|
|
20230607,105300,1054593700,36400,36350,36400,36350,110
|
|
20230607,105200,1050589750,36350,36400,36450,36350,221
|
|
20230607,105100,1042544550,36350,36350,36350,36350,3
|
|
20230607,105000,1042435500,36350,36200,36400,36200,1059
|
|
20230607,104900,1004018050,36200,36200,36200,36200,3
|
|
20230607,104800,1003909450,36250,36250,36250,36250,2
|
|
20230607,104700,1003836950,36150,36300,36300,36150,1537
|
|
20230607,104600,948185600,36250,36350,36350,36250,179
|
|
20230607,104500,941686500,36350,36250,36350,36250,197
|
|
20230607,104400,934535250,36250,36300,36300,36250,39
|
|
20230607,104300,933121150,36300,36250,36300,36250,4
|
|
20230607,104200,932976050,36250,36200,36250,36200,17
|
|
20230607,104100,932360500,36200,36350,36350,36200,975
|
|
20230607,104000,897049200,36300,36350,36350,36300,13
|
|
20230607,103900,896576900,36350,36300,36350,36300,52
|
|
20230607,103800,894686800,36350,36300,36350,36300,53
|
|
20230607,103700,892762850,36300,36350,36350,36300,117
|
|
20230607,103600,888515400,36300,36350,36350,36300,14
|
|
20230607,103500,888006950,36350,36400,36400,36300,129
|
|
20230607,103400,883313600,36350,36350,36350,36350,2
|
|
20230607,103300,883240900,36400,36350,36400,36350,155
|
|
20230607,103200,877606600,36300,36450,36450,36300,484
|
|
20230607,103100,860011300,36450,36450,36450,36450,2
|
|
20230607,103000,859938400,36450,36450,36450,36400,626
|
|
20230607,102900,837147400,36500,36500,36500,36400,164
|
|
20230607,102800,831165800,36450,36550,36550,36450,718
|
|
20230607,102700,804971300,36600,36500,36600,36500,37
|
|
20230607,102600,803620450,36500,36550,36550,36500,177
|
|
20230607,102500,797152750,36550,36550,36550,36550,7
|
|
20230607,102400,796896900,36600,36600,36600,36600,2
|
|
20230607,102300,796823700,36600,36600,36600,36550,70
|
|
20230607,102200,794264200,36600,36600,36600,36600,2
|
|
20230607,102100,794191000,36650,36550,36650,36550,437
|
|
20230607,102000,778187550,36550,36500,36550,36500,213
|
|
20230607,101900,770402450,36500,36500,36500,36500,2
|
|
20230607,101800,770329450,36500,36550,36550,36500,202
|
|
20230607,101700,762946450,36550,36450,36550,36450,5
|
|
20230607,101600,762764000,36450,36450,36450,36450,100
|
|
20230607,101500,759119000,36500,36450,36500,36450,56
|
|
20230607,101400,757075100,36500,36600,36650,36500,516
|
|
20230607,101300,738211500,36650,36600,36650,36600,25
|
|
20230607,101200,737295450,36600,36600,36600,36600,22
|
|
20230607,101100,736490250,36650,36600,36650,36600,3
|
|
20230607,101000,736380400,36650,36600,36650,36600,25
|
|
20230607,100900,735464350,36600,36600,36600,36600,2
|
|
20230607,100800,735391150,36550,36650,36650,36550,74
|
|
20230607,100700,732682850,36650,36600,36650,36600,751
|
|
20230607,100600,705161300,36550,36550,36550,36550,7
|
|
20230607,100500,704905450,36550,36600,36600,36550,751
|
|
20230607,100400,677419500,36600,36550,36600,36550,14
|
|
20230607,100300,676907750,36500,36500,36500,36450,231
|
|
20230607,100200,668480550,36500,36550,36550,36500,183
|
|
20230607,100100,661792750,36550,36550,36550,36500,212
|
|
20230607,100000,654048550,36550,36500,36550,36500,55
|
|
20230607,095900,652040650,36550,36600,36600,36550,25
|
|
20230607,095800,651125800,36600,36550,36600,36500,151
|
|
20230607,095700,645599650,36550,36550,36550,36500,71
|
|
20230607,095600,643004700,36550,36550,36550,36550,63
|
|
20230607,095500,640702050,36550,36500,36550,36500,233
|
|
20230607,095400,632187350,36500,36550,36550,36500,66
|
|
20230607,095300,629775150,36550,36500,36550,36500,111
|
|
20230607,095200,625719550,36450,36300,36450,36300,450
|
|
20230607,095100,609340650,36300,36250,36300,36250,107
|
|
20230607,095000,605456650,36200,36250,36250,36200,114
|
|
20230607,094900,601329350,36250,36200,36300,36200,215
|
|
20230607,094800,593545750,36250,36200,36250,36100,595
|
|
20230607,094700,572037250,36200,36350,36350,36200,1677
|
|
20230607,094600,511289600,36300,36400,36400,36300,526
|
|
20230607,094500,492174300,36400,36450,36450,36400,146
|
|
20230607,094400,486859200,36400,36400,36400,36400,5
|
|
20230607,094300,486677200,36400,36400,36400,36400,80
|
|
20230607,094200,483765200,36400,36400,36500,36400,8
|
|
20230607,094100,483473700,36450,36450,36450,36450,3
|
|
20230607,094000,483364350,36450,36400,36450,36400,69
|
|
20230607,093900,480851900,36400,36400,36400,36400,251
|
|
20230607,093800,471715500,36350,36350,36350,36350,5
|
|
20230607,093700,471533750,36300,36400,36400,36250,599
|
|
20230607,093600,449765750,36400,36500,36500,36400,17
|
|
20230607,093500,449146850,36350,36500,36500,36350,227
|
|
20230607,093400,440886200,36500,36550,36550,36500,92
|
|
20230607,093300,437525900,36550,36850,36850,36550,647
|
|
20230607,093200,413800650,36750,36800,36800,36750,18
|
|
20230607,093100,413138350,36800,36850,36850,36800,28
|
|
20230607,093000,412106950,36800,36800,36800,36800,4
|
|
20230607,092900,411959750,36750,36700,36750,36700,1002
|
|
20230607,092800,375156450,36650,36650,36650,36650,3
|
|
20230607,092700,375046500,36700,36600,36750,36600,91
|
|
20230607,092600,371706100,36600,36550,36600,36550,197
|
|
20230607,092500,364496250,36550,36350,36550,36350,317
|
|
20230607,092400,352953400,36350,36700,36700,36300,2345
|
|
20230607,092300,267151350,36700,36750,36750,36650,271
|
|
20230607,092200,257205650,36700,36650,36700,36650,120
|
|
20230607,092100,252801700,36650,36650,36700,36650,42
|
|
20230607,092000,251262150,36650,36650,36700,36650,61
|
|
20230607,091900,249026450,36650,36700,36700,36650,223
|
|
20230607,091800,240843350,36650,36800,36800,36650,833
|
|
20230607,091700,210276150,36850,36800,36850,36800,52
|
|
20230607,091600,208360550,36800,36950,36950,36750,166
|
|
20230607,091500,202249900,36950,36950,36950,36950,63
|
|
20230607,091400,199922050,36850,37000,37000,36850,29
|
|
20230607,091300,198851500,36850,36650,37000,36650,1713
|
|
20230607,091200,135819200,36600,36600,36700,36600,127
|
|
20230607,091100,131166000,36550,36700,36700,36550,333
|
|
20230607,091000,118962200,36700,36700,36750,36700,260
|
|
20230607,090900,109420150,36700,36750,36750,36700,255
|
|
20230607,090800,100051500,36750,36800,36800,36750,401
|
|
20230607,090700,85308300,36800,36800,36800,36700,189
|
|
20230607,090600,78361050,36750,36550,36800,36550,229
|
|
20230607,090500,69970650,36500,36400,36500,36400,75
|
|
20230607,090400,67238100,36400,36400,36400,36400,16
|
|
20230607,090300,66655700,36400,36350,36400,36350,285
|
|
20230607,090200,56281800,36400,36250,36400,36250,211
|
|
20230607,090100,48601550,36400,36400,36400,36400,409
|
|
20230607,090000,33713950,36450,36200,36450,36200,929
|