595 lines
30 KiB
CSV
595 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230605,185200,480358850,22650,22650,22650,22650,356
|
|
20230605,185100,480358850,22650,22650,22650,22650,0
|
|
20230605,185000,480358850,22650,22650,22650,22650,0
|
|
20230605,184900,480358850,22650,22650,22650,22650,0
|
|
20230605,184800,480358850,22650,22650,22650,22650,0
|
|
20230605,184700,480358850,22650,22650,22650,22650,0
|
|
20230605,184600,480358850,22650,22650,22650,22650,0
|
|
20230605,184500,480358850,22650,22650,22650,22650,0
|
|
20230605,184400,480358850,22650,22650,22650,22650,0
|
|
20230605,184300,480358850,22650,22650,22650,22650,0
|
|
20230605,184200,480358850,22650,22650,22650,22650,0
|
|
20230605,184100,480358850,22650,22650,22650,22650,0
|
|
20230605,184000,480358850,22650,22650,22650,22650,0
|
|
20230605,183900,480358850,22650,22650,22650,22650,0
|
|
20230605,183800,480358850,22650,22650,22650,22650,0
|
|
20230605,183700,480358850,22650,22650,22650,22650,0
|
|
20230605,183600,480358850,22650,22650,22650,22650,0
|
|
20230605,183500,480358850,22650,22650,22650,22650,0
|
|
20230605,183400,480358850,22650,22650,22650,22650,0
|
|
20230605,183300,480358850,22650,22650,22650,22650,0
|
|
20230605,183200,480358850,22650,22650,22650,22650,0
|
|
20230605,183100,480358850,22650,22650,22650,22650,0
|
|
20230605,183000,480358850,22650,22650,22650,22650,0
|
|
20230605,182900,480358850,22650,22650,22650,22650,0
|
|
20230605,182800,480358850,22650,22650,22650,22650,0
|
|
20230605,182700,480358850,22650,22650,22650,22650,0
|
|
20230605,182600,480358850,22650,22650,22650,22650,0
|
|
20230605,182500,480358850,22650,22650,22650,22650,0
|
|
20230605,182400,480358850,22650,22650,22650,22650,0
|
|
20230605,182300,480358850,22650,22650,22650,22650,0
|
|
20230605,182200,480358850,22650,22650,22650,22650,356
|
|
20230605,182100,480358850,22650,22650,22650,22650,0
|
|
20230605,182000,480358850,22650,22650,22650,22650,0
|
|
20230605,181900,480358850,22650,22650,22650,22650,0
|
|
20230605,181800,480358850,22650,22650,22650,22650,0
|
|
20230605,181700,480358850,22650,22650,22650,22650,0
|
|
20230605,181600,480358850,22650,22650,22650,22650,0
|
|
20230605,181500,480358850,22650,22650,22650,22650,0
|
|
20230605,181400,480358850,22650,22650,22650,22650,0
|
|
20230605,181300,480358850,22650,22650,22650,22650,0
|
|
20230605,181200,480358850,22650,22650,22650,22650,0
|
|
20230605,181100,480358850,22650,22650,22650,22650,0
|
|
20230605,181000,480358850,22650,22650,22650,22650,0
|
|
20230605,180900,480358850,22650,22650,22650,22650,0
|
|
20230605,180800,480358850,22650,22650,22650,22650,0
|
|
20230605,180700,480358850,22650,22650,22650,22650,0
|
|
20230605,180600,480358850,22650,22650,22650,22650,0
|
|
20230605,180500,480358850,22650,22650,22650,22650,0
|
|
20230605,180400,480358850,22650,22650,22650,22650,0
|
|
20230605,180300,480358850,22650,22650,22650,22650,0
|
|
20230605,180200,480358850,22650,22650,22650,22650,0
|
|
20230605,180100,480358850,22650,22650,22650,22650,0
|
|
20230605,180000,480358850,22650,22650,22650,22650,0
|
|
20230605,175900,480358850,22650,22650,22650,22650,0
|
|
20230605,175800,480358850,22650,22650,22650,22650,0
|
|
20230605,175700,480358850,22650,22650,22650,22650,0
|
|
20230605,175600,480358850,22650,22650,22650,22650,0
|
|
20230605,175500,480358850,22650,22650,22650,22650,0
|
|
20230605,175400,480358850,22650,22650,22650,22650,0
|
|
20230605,175300,480358850,22650,22650,22650,22650,0
|
|
20230605,175200,480358850,22650,22650,22650,22650,356
|
|
20230605,175100,480358850,22650,22650,22650,22650,0
|
|
20230605,175000,480358850,22650,22650,22650,22650,0
|
|
20230605,174900,480358850,22650,22650,22650,22650,0
|
|
20230605,174800,480358850,22650,22650,22650,22650,0
|
|
20230605,174700,480358850,22650,22650,22650,22650,0
|
|
20230605,174600,480358850,22650,22650,22650,22650,0
|
|
20230605,174500,480358850,22650,22650,22650,22650,0
|
|
20230605,174400,480358850,22650,22650,22650,22650,0
|
|
20230605,174300,480358850,22650,22650,22650,22650,0
|
|
20230605,174200,480358850,22650,22650,22650,22650,0
|
|
20230605,174100,480358850,22650,22650,22650,22650,0
|
|
20230605,174000,480358850,22650,22650,22650,22650,0
|
|
20230605,173900,480358850,22650,22650,22650,22650,0
|
|
20230605,173800,480358850,22650,22650,22650,22650,0
|
|
20230605,173700,480358850,22650,22650,22650,22650,0
|
|
20230605,173600,480358850,22650,22650,22650,22650,0
|
|
20230605,173500,480358850,22650,22650,22650,22650,0
|
|
20230605,173400,480358850,22650,22650,22650,22650,0
|
|
20230605,173300,480358850,22650,22650,22650,22650,0
|
|
20230605,173200,480358850,22650,22650,22650,22650,0
|
|
20230605,173100,480358850,22650,22650,22650,22650,0
|
|
20230605,173000,480358850,22650,22650,22650,22650,0
|
|
20230605,172900,480358850,22650,22650,22650,22650,0
|
|
20230605,172800,480358850,22650,22650,22650,22650,0
|
|
20230605,172700,480358850,22650,22650,22650,22650,0
|
|
20230605,172600,480358850,22650,22650,22650,22650,0
|
|
20230605,172500,480358850,22650,22650,22650,22650,0
|
|
20230605,172400,480358850,22650,22650,22650,22650,0
|
|
20230605,172300,480358850,22650,22650,22650,22650,0
|
|
20230605,172200,480358850,22650,22650,22650,22650,356
|
|
20230605,172100,480358850,22650,22650,22650,22650,0
|
|
20230605,172000,480358850,22650,22650,22650,22650,0
|
|
20230605,171900,480358850,22650,22650,22650,22650,0
|
|
20230605,171800,480358850,22650,22650,22650,22650,0
|
|
20230605,171700,480358850,22650,22650,22650,22650,0
|
|
20230605,171600,480358850,22650,22650,22650,22650,0
|
|
20230605,171500,480358850,22650,22650,22650,22650,0
|
|
20230605,171400,480358850,22650,22650,22650,22650,0
|
|
20230605,171300,480358850,22650,22650,22650,22650,0
|
|
20230605,171200,480358850,22650,22650,22650,22650,0
|
|
20230605,171100,480358850,22650,22650,22650,22650,0
|
|
20230605,171000,480358850,22650,22650,22650,22650,0
|
|
20230605,170900,480358850,22650,22650,22650,22650,0
|
|
20230605,170800,480358850,22650,22650,22650,22650,0
|
|
20230605,170700,480358850,22650,22650,22650,22650,0
|
|
20230605,170600,480358850,22650,22650,22650,22650,0
|
|
20230605,170500,480358850,22650,22650,22650,22650,0
|
|
20230605,170400,480358850,22650,22650,22650,22650,0
|
|
20230605,170300,480358850,22650,22650,22650,22650,0
|
|
20230605,170200,480358850,22650,22650,22650,22650,0
|
|
20230605,170100,480358850,22650,22650,22650,22650,0
|
|
20230605,170000,480358850,22650,22650,22650,22650,0
|
|
20230605,165900,480358850,22650,22650,22650,22650,0
|
|
20230605,165800,480358850,22650,22650,22650,22650,0
|
|
20230605,165700,480358850,22650,22650,22650,22650,0
|
|
20230605,165600,480358850,22650,22650,22650,22650,0
|
|
20230605,165500,480358850,22650,22650,22650,22650,0
|
|
20230605,165400,480358850,22650,22650,22650,22650,0
|
|
20230605,165300,480358850,22650,22650,22650,22650,0
|
|
20230605,165200,480358850,22650,22650,22650,22650,356
|
|
20230605,165100,480358850,22650,22650,22650,22650,0
|
|
20230605,165000,480358850,22650,22650,22650,22650,0
|
|
20230605,164900,480358850,22650,22650,22650,22650,0
|
|
20230605,164800,480358850,22650,22650,22650,22650,0
|
|
20230605,164700,480358850,22650,22650,22650,22650,0
|
|
20230605,164600,480358850,22650,22650,22650,22650,0
|
|
20230605,164500,480358850,22650,22650,22650,22650,0
|
|
20230605,164400,480358850,22650,22650,22650,22650,0
|
|
20230605,164300,480358850,22650,22650,22650,22650,0
|
|
20230605,164200,480358850,22650,22650,22650,22650,0
|
|
20230605,164100,480358850,22650,22650,22650,22650,0
|
|
20230605,164000,480358850,22650,22650,22650,22650,0
|
|
20230605,163900,480358850,22650,22650,22650,22650,0
|
|
20230605,163800,480358850,22650,22650,22650,22650,0
|
|
20230605,163700,480358850,22650,22650,22650,22650,0
|
|
20230605,163600,480358850,22650,22650,22650,22650,0
|
|
20230605,163500,480358850,22650,22650,22650,22650,0
|
|
20230605,163400,480358850,22650,22650,22650,22650,0
|
|
20230605,163300,480358850,22650,22650,22650,22650,0
|
|
20230605,163200,480358850,22650,22650,22650,22650,0
|
|
20230605,163100,480358850,22650,22650,22650,22650,0
|
|
20230605,163000,480358850,22650,22650,22650,22650,0
|
|
20230605,162900,480358850,22650,22650,22650,22650,0
|
|
20230605,162800,480358850,22650,22650,22650,22650,0
|
|
20230605,162700,480358850,22650,22650,22650,22650,0
|
|
20230605,162600,480358850,22650,22650,22650,22650,0
|
|
20230605,162500,480358850,22650,22650,22650,22650,0
|
|
20230605,162400,480358850,22650,22650,22650,22650,0
|
|
20230605,162300,480358850,22650,22650,22650,22650,0
|
|
20230605,162200,480358850,22650,22650,22650,22650,356
|
|
20230605,162100,480358850,22650,22650,22650,22650,0
|
|
20230605,162000,480358850,22650,22650,22650,22650,0
|
|
20230605,161900,480358850,22650,22650,22650,22650,0
|
|
20230605,161800,480358850,22650,22650,22650,22650,0
|
|
20230605,161700,480358850,22650,22650,22650,22650,0
|
|
20230605,161600,480358850,22650,22650,22650,22650,0
|
|
20230605,161500,480358850,22650,22650,22650,22650,0
|
|
20230605,161400,480358850,22650,22650,22650,22650,0
|
|
20230605,161300,480358850,22650,22650,22650,22650,0
|
|
20230605,161200,480358850,22650,22650,22650,22650,0
|
|
20230605,161100,480358850,22650,22650,22650,22650,0
|
|
20230605,161000,480358850,22650,22650,22650,22650,0
|
|
20230605,160900,480358850,22650,22650,22650,22650,0
|
|
20230605,160800,480358850,22650,22650,22650,22650,0
|
|
20230605,160700,480358850,22650,22650,22650,22650,0
|
|
20230605,160600,480358850,22650,22650,22650,22650,0
|
|
20230605,160500,480358850,22650,22650,22650,22650,0
|
|
20230605,160400,480358850,22650,22650,22650,22650,0
|
|
20230605,160300,480358850,22650,22650,22650,22650,0
|
|
20230605,160200,480358850,22650,22650,22650,22650,0
|
|
20230605,160100,480358850,22650,22650,22650,22650,0
|
|
20230605,160000,480358850,22650,22650,22650,22650,0
|
|
20230605,155900,480358850,22650,22650,22650,22650,0
|
|
20230605,155800,480358850,22650,22650,22650,22650,0
|
|
20230605,155700,480358850,22650,22650,22650,22650,0
|
|
20230605,155600,480358850,22650,22650,22650,22650,0
|
|
20230605,155500,480358850,22650,22650,22650,22650,0
|
|
20230605,155400,480358850,22650,22650,22650,22650,0
|
|
20230605,155300,480358850,22650,22650,22650,22650,0
|
|
20230605,155200,480358850,22650,22650,22650,22650,356
|
|
20230605,155100,480358850,22650,22650,22650,22650,0
|
|
20230605,155000,480358850,22650,22650,22650,22650,0
|
|
20230605,154900,480358850,22650,22650,22650,22650,0
|
|
20230605,154800,480358850,22650,22650,22650,22650,0
|
|
20230605,154700,480358850,22650,22650,22650,22650,0
|
|
20230605,154600,480358850,22650,22650,22650,22650,0
|
|
20230605,154500,480358850,22650,22650,22650,22650,0
|
|
20230605,154400,480358850,22650,22650,22650,22650,0
|
|
20230605,154300,480358850,22650,22650,22650,22650,0
|
|
20230605,154200,480358850,22650,22650,22650,22650,0
|
|
20230605,154100,480358850,22650,22650,22650,22650,0
|
|
20230605,154000,480358850,22650,22650,22650,22650,0
|
|
20230605,153900,480358850,22650,22650,22650,22650,0
|
|
20230605,153800,480358850,22650,22650,22650,22650,0
|
|
20230605,153700,480358850,22650,22650,22650,22650,0
|
|
20230605,153600,480358850,22650,22650,22650,22650,0
|
|
20230605,153500,480358850,22650,22650,22650,22650,0
|
|
20230605,153400,480358850,22650,22650,22650,22650,0
|
|
20230605,153300,480358850,22650,22650,22650,22650,0
|
|
20230605,153200,480358850,22650,22650,22650,22650,0
|
|
20230605,153100,480358850,22650,22650,22650,22650,0
|
|
20230605,153000,480358850,22650,22650,22650,22650,356
|
|
20230605,152900,472295450,22650,22650,22650,22650,0
|
|
20230605,152800,472295450,22650,22650,22650,22650,0
|
|
20230605,152700,472295450,22650,22650,22650,22650,0
|
|
20230605,152600,472295450,22650,22650,22650,22650,0
|
|
20230605,152500,472295450,22650,22650,22650,22650,0
|
|
20230605,152400,472295450,22650,22650,22650,22650,0
|
|
20230605,152300,472295450,22650,22650,22650,22650,0
|
|
20230605,152200,472295450,22650,22650,22650,22650,0
|
|
20230605,152100,472295450,22650,22650,22650,22650,0
|
|
20230605,152000,472295450,22650,22650,22650,22650,0
|
|
20230605,151900,472295450,22650,22650,22700,22650,1055
|
|
20230605,151800,448399650,22700,22700,22700,22700,0
|
|
20230605,151700,448399650,22700,22650,22700,22650,15
|
|
20230605,151600,448059800,22700,22700,22700,22700,7
|
|
20230605,151500,447900900,22650,22650,22650,22650,4
|
|
20230605,151400,447810300,22700,22700,22700,22700,0
|
|
20230605,151300,447810300,22700,22700,22700,22650,21
|
|
20230605,151200,447333700,22700,22700,22700,22700,10
|
|
20230605,151100,447106700,22700,22700,22700,22650,19
|
|
20230605,151000,446675550,22700,22700,22700,22700,0
|
|
20230605,150900,446675550,22700,22650,22700,22650,10
|
|
20230605,150800,446448700,22700,22700,22700,22700,5
|
|
20230605,150700,446335200,22700,22700,22700,22650,12
|
|
20230605,150600,446062950,22650,22650,22650,22650,0
|
|
20230605,150500,446062950,22650,22700,22700,22650,454
|
|
20230605,150400,435757350,22700,22700,22700,22700,1
|
|
20230605,150300,435734650,22650,22700,22700,22650,9
|
|
20230605,150200,435530450,22650,22650,22650,22650,0
|
|
20230605,150100,435530450,22650,22650,22650,22650,2
|
|
20230605,150000,435485150,22700,22650,22700,22650,14
|
|
20230605,145900,435167650,22700,22700,22700,22700,10
|
|
20230605,145800,434940650,22700,22700,22700,22700,51
|
|
20230605,145700,433782950,22650,22650,22650,22650,106
|
|
20230605,145600,431382050,22700,22700,22700,22700,8
|
|
20230605,145500,431200450,22700,22700,22700,22700,0
|
|
20230605,145400,431200450,22700,22700,22700,22650,217
|
|
20230605,145300,426279550,22700,22700,22700,22700,4
|
|
20230605,145200,426188750,22700,22700,22700,22700,7
|
|
20230605,145100,426029850,22700,22700,22700,22700,0
|
|
20230605,145000,426029850,22700,22700,22700,22700,17
|
|
20230605,144900,425643950,22700,22700,22700,22700,0
|
|
20230605,144800,425643950,22700,22700,22700,22700,0
|
|
20230605,144700,425643950,22700,22650,22700,22650,30
|
|
20230605,144600,424964050,22650,22650,22650,22650,0
|
|
20230605,144500,424964050,22650,22700,22700,22650,58
|
|
20230605,144400,423649950,22700,22700,22700,22700,0
|
|
20230605,144300,423649950,22700,22700,22700,22700,8
|
|
20230605,144200,423468350,22700,22700,22700,22700,0
|
|
20230605,144100,423468350,22700,22700,22700,22700,8
|
|
20230605,144000,423286750,22700,22700,22700,22700,10
|
|
20230605,143900,423059750,22700,22700,22700,22700,7
|
|
20230605,143800,422900850,22650,22700,22700,22650,15
|
|
20230605,143700,422560600,22700,22700,22700,22700,119
|
|
20230605,143600,419859300,22700,22700,22700,22700,0
|
|
20230605,143500,419859300,22700,22700,22700,22700,0
|
|
20230605,143400,419859300,22700,22700,22700,22700,8
|
|
20230605,143300,419677700,22700,22700,22700,22700,15
|
|
20230605,143200,419337200,22700,22700,22700,22700,7
|
|
20230605,143100,419178300,22700,22700,22700,22700,0
|
|
20230605,143000,419178300,22700,22700,22700,22700,7
|
|
20230605,142900,419019400,22700,22700,22700,22700,0
|
|
20230605,142800,419019400,22700,22700,22700,22700,8
|
|
20230605,142700,418837800,22700,22700,22700,22700,1
|
|
20230605,142600,418815100,22700,22700,22700,22700,7
|
|
20230605,142500,418656200,22700,22700,22700,22700,0
|
|
20230605,142400,418656200,22700,22700,22700,22700,7
|
|
20230605,142300,418497300,22650,22650,22650,22650,22
|
|
20230605,142200,417999000,22650,22650,22650,22650,0
|
|
20230605,142100,417999000,22650,22700,22700,22650,28
|
|
20230605,142000,417364400,22700,22700,22700,22700,0
|
|
20230605,141900,417364400,22700,22700,22700,22700,7
|
|
20230605,141800,417205500,22700,22700,22700,22700,50
|
|
20230605,141700,416070500,22700,22700,22700,22700,7
|
|
20230605,141600,415911600,22700,22700,22700,22700,0
|
|
20230605,141500,415911600,22700,22700,22700,22700,8
|
|
20230605,141400,415730000,22700,22700,22700,22700,0
|
|
20230605,141300,415730000,22700,22700,22700,22700,12
|
|
20230605,141200,415457600,22700,22700,22700,22700,55
|
|
20230605,141100,414209100,22700,22700,22700,22700,8
|
|
20230605,141000,414027500,22700,22700,22700,22700,0
|
|
20230605,140900,414027500,22700,22700,22700,22700,0
|
|
20230605,140800,414027500,22700,22650,22700,22650,12
|
|
20230605,140700,413755350,22700,22700,22700,22700,0
|
|
20230605,140600,413755350,22700,22700,22700,22700,7
|
|
20230605,140500,413596450,22700,22700,22700,22700,80
|
|
20230605,140400,411780450,22700,22750,22750,22700,9
|
|
20230605,140300,411575750,22700,22700,22700,22700,60
|
|
20230605,140200,410213750,22700,22750,22750,22700,9
|
|
20230605,140100,410009100,22700,22700,22700,22700,78
|
|
20230605,140000,408238500,22700,22750,22750,22700,9
|
|
20230605,135900,408033850,22700,22700,22700,22700,12
|
|
20230605,135800,407761450,22700,22750,22750,22700,68
|
|
20230605,135700,406214950,22750,22750,22750,22750,0
|
|
20230605,135600,406214950,22750,22750,22750,22750,0
|
|
20230605,135500,406214950,22750,22700,22750,22700,14
|
|
20230605,135400,405896800,22700,22700,22700,22700,100
|
|
20230605,135300,403626800,22750,22750,22750,22750,44
|
|
20230605,135200,402625800,22750,22750,22750,22750,14
|
|
20230605,135100,402307300,22750,22750,22750,22750,8
|
|
20230605,135000,402125300,22750,22750,22750,22750,0
|
|
20230605,134900,402125300,22750,22750,22750,22750,11
|
|
20230605,134800,401875050,22700,22750,22750,22700,36
|
|
20230605,134700,401056150,22750,22750,22750,22750,7
|
|
20230605,134600,400896900,22750,22750,22750,22750,151
|
|
20230605,134500,397461650,22750,22800,22800,22750,21
|
|
20230605,134400,396983000,22800,22800,22800,22800,15
|
|
20230605,134300,396641000,22750,22750,22750,22750,0
|
|
20230605,134200,396641000,22750,22800,22800,22750,177
|
|
20230605,134100,392605750,22750,22750,22750,22750,0
|
|
20230605,134000,392605750,22750,22750,22750,22750,6
|
|
20230605,133900,392469250,22750,22750,22750,22750,0
|
|
20230605,133800,392469250,22750,22800,22800,22750,81
|
|
20230605,133700,390625300,22750,22750,22750,22750,0
|
|
20230605,133600,390625300,22750,22800,22800,22750,9
|
|
20230605,133500,390420200,22750,22750,22750,22750,0
|
|
20230605,133400,390420200,22750,22800,22800,22750,8
|
|
20230605,133300,390237850,22750,22750,22750,22750,0
|
|
20230605,133200,390237850,22750,22800,22800,22750,22
|
|
20230605,133100,389736600,22750,22750,22750,22750,5
|
|
20230605,133000,389622850,22750,22750,22750,22750,29
|
|
20230605,132900,388963100,22750,22750,22750,22750,12
|
|
20230605,132800,388690100,22750,22750,22750,22750,12
|
|
20230605,132700,388417100,22800,22800,22800,22800,7
|
|
20230605,132600,388257500,22700,22700,22700,22700,0
|
|
20230605,132500,388257500,22700,22700,22700,22700,0
|
|
20230605,132400,388257500,22700,22700,22700,22700,1
|
|
20230605,132300,388234800,22750,22800,22800,22750,8
|
|
20230605,132200,388052450,22750,22750,22750,22750,5
|
|
20230605,132100,387938700,22750,22750,22750,22750,1
|
|
20230605,132000,387915950,22750,22750,22750,22750,0
|
|
20230605,131900,387915950,22750,22750,22750,22750,8
|
|
20230605,131800,387733950,22700,22700,22700,22700,78
|
|
20230605,131700,385963350,22750,22750,22750,22750,0
|
|
20230605,131600,385963350,22750,22750,22750,22750,7
|
|
20230605,131500,385804100,22750,22750,22750,22750,5
|
|
20230605,131400,385690350,22750,22750,22800,22750,10
|
|
20230605,131300,385462450,22750,22750,22750,22750,100
|
|
20230605,131200,383187450,22750,22750,22750,22750,7
|
|
20230605,131100,383028200,22800,22750,22800,22750,299
|
|
20230605,131000,376225700,22750,22750,22750,22750,6
|
|
20230605,130900,376089200,22800,22800,22800,22800,0
|
|
20230605,130800,376089200,22800,22750,22800,22750,10
|
|
20230605,130700,375861650,22750,22750,22750,22750,0
|
|
20230605,130600,375861650,22750,22800,22800,22750,13
|
|
20230605,130500,375565550,22750,22750,22750,22750,2
|
|
20230605,130400,375520050,22750,22750,22750,22750,3
|
|
20230605,130300,375451800,22750,22750,22800,22750,346
|
|
20230605,130200,367580150,22750,22750,22750,22750,0
|
|
20230605,130100,367580150,22750,22750,22750,22750,51
|
|
20230605,130000,366419900,22750,22750,22750,22750,0
|
|
20230605,125900,366419900,22750,22750,22750,22750,29
|
|
20230605,125800,365760150,22750,22750,22750,22750,30
|
|
20230605,125700,365077650,22750,22750,22750,22750,7
|
|
20230605,125600,364918400,22750,22750,22750,22750,0
|
|
20230605,125500,364918400,22750,22750,22750,22750,29
|
|
20230605,125400,364258650,22750,22750,22750,22750,0
|
|
20230605,125300,364258650,22750,22750,22750,22750,7
|
|
20230605,125200,364099400,22750,22750,22750,22750,0
|
|
20230605,125100,364099400,22750,22750,22750,22750,0
|
|
20230605,125000,364099400,22750,22750,22750,22750,7
|
|
20230605,124900,363940150,22750,22750,22750,22750,0
|
|
20230605,124800,363940150,22750,22750,22750,22750,8
|
|
20230605,124700,363758150,22750,22750,22750,22750,0
|
|
20230605,124600,363758150,22750,22750,22750,22750,27
|
|
20230605,124500,363143900,22750,22750,22750,22750,10
|
|
20230605,124400,362916400,22700,22750,22750,22700,8
|
|
20230605,124300,362734450,22750,22750,22750,22750,10
|
|
20230605,124200,362506950,22750,22750,22750,22750,8
|
|
20230605,124100,362324950,22700,22700,22700,22700,0
|
|
20230605,124000,362324950,22700,22700,22700,22700,72
|
|
20230605,123900,360690550,22700,22700,22700,22700,0
|
|
20230605,123800,360690550,22700,22750,22750,22700,12
|
|
20230605,123700,360417800,22700,22700,22700,22700,88
|
|
20230605,123600,358420200,22700,22700,22700,22700,2
|
|
20230605,123500,358374800,22750,22700,22750,22700,13
|
|
20230605,123400,358079300,22700,22700,22700,22700,30
|
|
20230605,123300,357398300,22750,22750,22750,22750,7
|
|
20230605,123200,357239050,22750,22750,22750,22750,0
|
|
20230605,123100,357239050,22750,22750,22750,22750,7
|
|
20230605,123000,357079800,22750,22750,22750,22750,0
|
|
20230605,122900,357079800,22750,22750,22750,22750,8
|
|
20230605,122800,356897800,22750,22750,22750,22750,1
|
|
20230605,122700,356875050,22750,22750,22750,22700,10
|
|
20230605,122600,356647650,22700,22700,22700,22700,0
|
|
20230605,122500,356647650,22700,22750,22750,22700,9
|
|
20230605,122400,356442950,22700,22700,22700,22700,0
|
|
20230605,122300,356442950,22700,22750,22750,22700,9
|
|
20230605,122200,356238300,22700,22700,22700,22700,0
|
|
20230605,122100,356238300,22700,22700,22750,22700,120
|
|
20230605,122000,353509300,22750,22700,22750,22700,102
|
|
20230605,121900,351193550,22700,22700,22700,22700,2
|
|
20230605,121800,351148150,22700,22750,22750,22700,9
|
|
20230605,121700,350943450,22750,22750,22750,22750,0
|
|
20230605,121600,350943450,22750,22750,22750,22750,7
|
|
20230605,121500,350784200,22750,22750,22750,22750,0
|
|
20230605,121400,350784200,22750,22750,22750,22750,7
|
|
20230605,121300,350624950,22750,22750,22750,22750,0
|
|
20230605,121200,350624950,22750,22750,22750,22750,8
|
|
20230605,121100,350442950,22700,22700,22700,22700,0
|
|
20230605,121000,350442950,22700,22750,22750,22700,8
|
|
20230605,120900,350261000,22700,22700,22700,22700,0
|
|
20230605,120800,350261000,22700,22700,22700,22700,1
|
|
20230605,120700,350238300,22750,22750,22750,22750,7
|
|
20230605,120600,350079050,22700,22700,22700,22700,2
|
|
20230605,120500,350033650,22750,22750,22750,22750,8
|
|
20230605,120400,349851650,22700,22700,22700,22700,1
|
|
20230605,120300,349828950,22750,22700,22750,22700,8
|
|
20230605,120200,349647000,22700,22700,22700,22700,2
|
|
20230605,120100,349601600,22700,22750,22750,22700,19
|
|
20230605,120000,349169450,22750,22750,22750,22750,0
|
|
20230605,115900,349169450,22750,22750,22750,22750,8
|
|
20230605,115800,348987450,22750,22750,22750,22750,5
|
|
20230605,115700,348873700,22750,22750,22750,22750,7
|
|
20230605,115600,348714450,22700,22700,22700,22700,0
|
|
20230605,115500,348714450,22700,22700,22700,22700,8
|
|
20230605,115400,348532850,22700,22700,22700,22700,79
|
|
20230605,115300,346739550,22750,22750,22750,22750,15
|
|
20230605,115200,346398300,22750,22750,22750,22750,8
|
|
20230605,115100,346216300,22750,22750,22750,22750,5
|
|
20230605,115000,346102550,22750,22750,22750,22750,7
|
|
20230605,114900,345943300,22750,22750,22750,22750,5
|
|
20230605,114800,345829550,22750,22750,22750,22750,11
|
|
20230605,114700,345579300,22750,22750,22750,22750,0
|
|
20230605,114600,345579300,22750,22700,22750,22700,12
|
|
20230605,114500,345306500,22700,22750,22750,22700,659
|
|
20230605,114400,330315950,22750,22750,22750,22750,265
|
|
20230605,114300,324287200,22750,22750,22750,22750,0
|
|
20230605,114200,324287200,22750,22800,22800,22750,82
|
|
20230605,114100,322420850,22750,22750,22750,22750,1
|
|
20230605,114000,322398100,22750,22750,22750,22750,0
|
|
20230605,113900,322398100,22750,22750,22750,22750,0
|
|
20230605,113800,322398100,22750,22750,22750,22750,1
|
|
20230605,113700,322375350,22750,22750,22750,22750,4
|
|
20230605,113600,322284350,22750,22750,22750,22750,45
|
|
20230605,113500,321260600,22750,22750,22750,22750,344
|
|
20230605,113400,313434600,22650,22650,22650,22650,1
|
|
20230605,113300,313411950,22650,22650,22650,22650,0
|
|
20230605,113200,313411950,22650,22650,22650,22650,0
|
|
20230605,113100,313411950,22650,22650,22650,22650,0
|
|
20230605,113000,313411950,22650,22650,22650,22650,0
|
|
20230605,112900,313411950,22650,22650,22650,22650,1
|
|
20230605,112800,313389300,22700,22700,22700,22700,108
|
|
20230605,112700,310937700,22700,22700,22700,22700,0
|
|
20230605,112600,310937700,22700,22750,22750,22700,241
|
|
20230605,112500,305456900,22700,22700,22700,22700,143
|
|
20230605,112400,302210800,22700,22700,22700,22700,5
|
|
20230605,112300,302097300,22700,22700,22700,22700,5
|
|
20230605,112200,301983800,22700,22700,22700,22700,15
|
|
20230605,112100,301643300,22650,22650,22650,22650,126
|
|
20230605,112000,298789400,22700,22700,22700,22700,1
|
|
20230605,111900,298766700,22700,22700,22700,22700,5
|
|
20230605,111800,298653200,22700,22700,22700,22700,0
|
|
20230605,111700,298653200,22700,22700,22700,22700,4
|
|
20230605,111600,298562400,22700,22700,22700,22700,0
|
|
20230605,111500,298562400,22700,22700,22700,22700,19
|
|
20230605,111400,298131100,22700,22700,22700,22700,0
|
|
20230605,111300,298131100,22700,22700,22700,22700,5
|
|
20230605,111200,298017600,22700,22700,22700,22700,5
|
|
20230605,111100,297904100,22700,22700,22700,22700,2
|
|
20230605,111000,297858700,22700,22700,22700,22700,80
|
|
20230605,110900,296042700,22650,22650,22650,22650,2
|
|
20230605,110800,295997400,22650,22700,22700,22650,5
|
|
20230605,110700,295883950,22700,22700,22700,22700,5
|
|
20230605,110600,295770450,22700,22700,22700,22700,1
|
|
20230605,110500,295747750,22700,22700,22700,22700,5
|
|
20230605,110400,295634250,22700,22700,22700,22700,0
|
|
20230605,110300,295634250,22700,22700,22700,22700,55
|
|
20230605,110200,294385750,22700,22700,22700,22700,0
|
|
20230605,110100,294385750,22700,22700,22700,22700,298
|
|
20230605,110000,287621150,22700,22700,22700,22700,1
|
|
20230605,105900,287598450,22700,22700,22700,22700,2
|
|
20230605,105800,287553050,22700,22700,22700,22700,2
|
|
20230605,105700,287507650,22700,22700,22700,22700,0
|
|
20230605,105600,287507650,22700,22700,22700,22700,0
|
|
20230605,105500,287507650,22700,22700,22700,22700,0
|
|
20230605,105400,287507650,22700,22700,22700,22700,0
|
|
20230605,105300,287507650,22700,22700,22700,22700,5
|
|
20230605,105200,287394150,22700,22700,22700,22700,24
|
|
20230605,105100,286849350,22700,22700,22750,22700,845
|
|
20230605,105000,267658000,22650,22650,22650,22650,0
|
|
20230605,104900,267658000,22650,22650,22650,22650,0
|
|
20230605,104800,267658000,22650,22650,22650,22650,0
|
|
20230605,104700,267658000,22650,22650,22650,22650,5
|
|
20230605,104600,267544750,22650,22650,22650,22650,0
|
|
20230605,104500,267544750,22650,22650,22650,22650,0
|
|
20230605,104400,267544750,22650,22650,22650,22650,0
|
|
20230605,104300,267544750,22650,22650,22650,22650,0
|
|
20230605,104200,267544750,22650,22650,22650,22650,0
|
|
20230605,104100,267544750,22650,22650,22650,22650,0
|
|
20230605,104000,267544750,22650,22650,22650,22650,86
|
|
20230605,103900,265596850,22700,22700,22700,22700,7
|
|
20230605,103800,265437950,22700,22700,22700,22700,4
|
|
20230605,103700,265347150,22700,22700,22700,22700,5
|
|
20230605,103600,265233650,22650,22650,22650,22650,0
|
|
20230605,103500,265233650,22650,22650,22650,22650,0
|
|
20230605,103400,265233650,22650,22650,22650,22650,20
|
|
20230605,103300,264780650,22650,22650,22650,22650,5
|
|
20230605,103200,264667400,22650,22650,22650,22650,590
|
|
20230605,103100,251303900,22650,22650,22650,22650,156
|
|
20230605,103000,247770500,22650,22650,22650,22650,0
|
|
20230605,102900,247770500,22650,22650,22650,22650,0
|
|
20230605,102800,247770500,22650,22700,22700,22650,205
|
|
20230605,102700,243127000,22700,22700,22700,22700,7
|
|
20230605,102600,242968100,22700,22700,22700,22700,0
|
|
20230605,102500,242968100,22700,22700,22700,22700,29
|
|
20230605,102400,242309800,22700,22700,22700,22700,0
|
|
20230605,102300,242309800,22700,22700,22700,22700,5
|
|
20230605,102200,242196300,22700,22700,22700,22700,6
|
|
20230605,102100,242060100,22700,22700,22700,22700,0
|
|
20230605,102000,242060100,22700,22700,22700,22700,5
|
|
20230605,101900,241946600,22700,22700,22700,22700,300
|
|
20230605,101800,235136600,22750,22750,22750,22750,4
|
|
20230605,101700,235045600,22750,22750,22750,22750,5
|
|
20230605,101600,234931850,22750,22750,22750,22750,0
|
|
20230605,101500,234931850,22750,22750,22750,22750,5
|
|
20230605,101400,234818100,22750,22700,22750,22700,11
|
|
20230605,101300,234567900,22750,22700,22750,22700,1192
|
|
20230605,101200,207508700,22700,22650,22700,22650,563
|
|
20230605,101100,194756700,22600,22600,22600,22600,0
|
|
20230605,101000,194756700,22600,22600,22600,22600,0
|
|
20230605,100900,194756700,22600,22600,22600,22600,0
|
|
20230605,100800,194756700,22600,22600,22600,22600,100
|
|
20230605,100700,192496700,22600,22600,22600,22600,0
|
|
20230605,100600,192496700,22600,22600,22600,22600,0
|
|
20230605,100500,192496700,22600,22600,22600,22600,98
|
|
20230605,100400,190281900,22600,22600,22600,22600,0
|
|
20230605,100300,190281900,22600,22650,22650,22600,38
|
|
20230605,100200,189422700,22650,22650,22650,22650,202
|
|
20230605,100100,184847400,22600,22600,22600,22600,633
|
|
20230605,100000,170541600,22600,22600,22600,22600,109
|
|
20230605,095900,168078200,22600,22550,22600,22550,60
|
|
20230605,095800,166723200,22550,22550,22550,22550,0
|
|
20230605,095700,166723200,22550,22550,22550,22550,20
|
|
20230605,095600,166272200,22550,22550,22550,22550,0
|
|
20230605,095500,166272200,22550,22550,22550,22550,0
|
|
20230605,095400,166272200,22550,22550,22550,22550,0
|
|
20230605,095300,166272200,22550,22600,22600,22550,257
|
|
20230605,095200,160468150,22550,22550,22550,22550,100
|
|
20230605,095100,158213150,22550,22550,22550,22550,0
|
|
20230605,095000,158213150,22550,22550,22550,22550,0
|
|
20230605,094900,158213150,22550,22550,22550,22550,0
|
|
20230605,094800,158213150,22550,22550,22550,22550,20
|
|
20230605,094700,157762150,22550,22600,22600,22550,374
|
|
20230605,094600,149313100,22600,22600,22600,22600,14
|
|
20230605,094500,148996700,22600,22600,22600,22600,84
|
|
20230605,094400,147098300,22650,22600,22650,22600,60
|
|
20230605,094300,145739800,22650,22650,22650,22650,50
|
|
20230605,094200,144607300,22600,22600,22600,22600,5
|
|
20230605,094100,144494300,22600,22650,22650,22600,17
|
|
20230605,094000,144109850,22650,22650,22650,22650,0
|
|
20230605,093900,144109850,22650,22650,22650,22650,1
|
|
20230605,093800,144087200,22600,22600,22600,22600,33
|
|
20230605,093700,143341400,22600,22600,22600,22600,0
|
|
20230605,093600,143341400,22600,22600,22600,22600,1145
|
|
20230605,093500,117464400,22600,22600,22600,22600,0
|
|
20230605,093400,117464400,22600,22600,22600,22600,6
|
|
20230605,093300,117328800,22550,22550,22550,22550,190
|
|
20230605,093200,113044300,22600,22600,22600,22600,24
|
|
20230605,093100,112501900,22550,22550,22550,22550,278
|
|
20230605,093000,106233000,22600,22600,22600,22600,58
|
|
20230605,092900,104922200,22550,22550,22550,22550,300
|
|
20230605,092800,98157200,22600,22600,22600,22600,100
|
|
20230605,092700,95897200,22550,22550,22550,22550,1002
|
|
20230605,092600,73302100,22550,22550,22550,22550,0
|
|
20230605,092500,73302100,22550,22550,22550,22550,0
|
|
20230605,092400,73302100,22550,22550,22550,22550,266
|
|
20230605,092300,67303800,22500,22500,22500,22500,2
|
|
20230605,092200,67258800,22500,22500,22500,22500,0
|
|
20230605,092100,67258800,22500,22500,22500,22500,50
|
|
20230605,092000,66133800,22500,22500,22500,22500,15
|
|
20230605,091900,65796300,22500,22550,22550,22500,28
|
|
20230605,091800,65166050,22500,22500,22500,22500,22
|
|
20230605,091700,64671050,22500,22500,22500,22500,8
|
|
20230605,091600,64491050,22500,22550,22550,22500,25
|
|
20230605,091500,63927950,22500,22500,22500,22500,1017
|
|
20230605,091400,41045450,22450,22450,22450,22450,61
|
|
20230605,091300,39676000,22450,22450,22450,22450,215
|
|
20230605,091200,34849250,22400,22450,22450,22400,134
|
|
20230605,091100,31847300,22450,22450,22450,22450,65
|
|
20230605,091000,30388050,22450,22450,22450,22450,173
|
|
20230605,090900,26504200,22450,22450,22450,22450,249
|
|
20230605,090800,20914150,22450,22450,22450,22450,7
|
|
20230605,090700,20757000,22450,22450,22450,22450,205
|
|
20230605,090600,16154750,22450,22450,22450,22450,10
|
|
20230605,090500,15930250,22450,22450,22450,22450,115
|
|
20230605,090400,13348500,22500,22450,22500,22450,408
|
|
20230605,090300,4188800,22400,22400,22400,22400,141
|
|
20230605,090200,1030400,22400,22400,22400,22400,5
|
|
20230605,090100,918400,22400,22400,22400,22400,1
|
|
20230605,090000,896000,22400,22400,22400,22400,39
|