674 lines
36 KiB
CSV
674 lines
36 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230601,201100,4289714700,36950,36950,36950,36950,5057
|
|
20230601,201000,4289714700,36950,36950,36950,36950,0
|
|
20230601,200900,4289714700,36950,36950,36950,36950,0
|
|
20230601,200800,4289714700,36950,36950,36950,36950,0
|
|
20230601,200700,4289714700,36950,36950,36950,36950,0
|
|
20230601,200600,4289714700,36950,36950,36950,36950,0
|
|
20230601,200500,4289714700,36950,36950,36950,36950,0
|
|
20230601,200400,4289714700,36950,36950,36950,36950,0
|
|
20230601,200300,4289714700,36950,36950,36950,36950,0
|
|
20230601,200200,4289714700,36950,36950,36950,36950,0
|
|
20230601,200100,4289714700,36950,36950,36950,36950,0
|
|
20230601,200000,4289714700,36950,36950,36950,36950,0
|
|
20230601,195900,4289714700,36950,36950,36950,36950,0
|
|
20230601,195800,4289714700,36950,36950,36950,36950,0
|
|
20230601,195700,4289714700,36950,36950,36950,36950,0
|
|
20230601,195600,4289714700,36950,36950,36950,36950,0
|
|
20230601,195500,4289714700,36950,36950,36950,36950,0
|
|
20230601,195400,4289714700,36950,36950,36950,36950,0
|
|
20230601,195300,4289714700,36950,36950,36950,36950,0
|
|
20230601,195200,4289714700,36950,36950,36950,36950,0
|
|
20230601,195100,4289714700,36950,36950,36950,36950,0
|
|
20230601,195000,4289714700,36950,36950,36950,36950,0
|
|
20230601,194900,4289714700,36950,36950,36950,36950,0
|
|
20230601,194800,4289714700,36950,36950,36950,36950,0
|
|
20230601,194700,4289714700,36950,36950,36950,36950,0
|
|
20230601,194600,4289714700,36950,36950,36950,36950,0
|
|
20230601,194500,4289714700,36950,36950,36950,36950,0
|
|
20230601,194400,4289714700,36950,36950,36950,36950,0
|
|
20230601,194300,4289714700,36950,36950,36950,36950,0
|
|
20230601,194200,4289714700,36950,36950,36950,36950,0
|
|
20230601,194100,4289714700,36950,36950,36950,36950,5057
|
|
20230601,194000,4289714700,36950,36950,36950,36950,0
|
|
20230601,193900,4289714700,36950,36950,36950,36950,0
|
|
20230601,193800,4289714700,36950,36950,36950,36950,0
|
|
20230601,193700,4289714700,36950,36950,36950,36950,0
|
|
20230601,193600,4289714700,36950,36950,36950,36950,0
|
|
20230601,193500,4289714700,36950,36950,36950,36950,0
|
|
20230601,193400,4289714700,36950,36950,36950,36950,0
|
|
20230601,193300,4289714700,36950,36950,36950,36950,0
|
|
20230601,193200,4289714700,36950,36950,36950,36950,0
|
|
20230601,193100,4289714700,36950,36950,36950,36950,0
|
|
20230601,193000,4289714700,36950,36950,36950,36950,0
|
|
20230601,192900,4289714700,36950,36950,36950,36950,0
|
|
20230601,192800,4289714700,36950,36950,36950,36950,0
|
|
20230601,192700,4289714700,36950,36950,36950,36950,0
|
|
20230601,192600,4289714700,36950,36950,36950,36950,0
|
|
20230601,192500,4289714700,36950,36950,36950,36950,0
|
|
20230601,192400,4289714700,36950,36950,36950,36950,0
|
|
20230601,192300,4289714700,36950,36950,36950,36950,0
|
|
20230601,192200,4289714700,36950,36950,36950,36950,0
|
|
20230601,192100,4289714700,36950,36950,36950,36950,0
|
|
20230601,192000,4289714700,36950,36950,36950,36950,0
|
|
20230601,191900,4289714700,36950,36950,36950,36950,0
|
|
20230601,191800,4289714700,36950,36950,36950,36950,0
|
|
20230601,191700,4289714700,36950,36950,36950,36950,0
|
|
20230601,191600,4289714700,36950,36950,36950,36950,0
|
|
20230601,191500,4289714700,36950,36950,36950,36950,0
|
|
20230601,191400,4289714700,36950,36950,36950,36950,0
|
|
20230601,191300,4289714700,36950,36950,36950,36950,0
|
|
20230601,191200,4289714700,36950,36950,36950,36950,0
|
|
20230601,191100,4289714700,36950,36950,36950,36950,5057
|
|
20230601,191000,4289714700,36950,36950,36950,36950,0
|
|
20230601,190900,4289714700,36950,36950,36950,36950,0
|
|
20230601,190800,4289714700,36950,36950,36950,36950,0
|
|
20230601,190700,4289714700,36950,36950,36950,36950,0
|
|
20230601,190600,4289714700,36950,36950,36950,36950,0
|
|
20230601,190500,4289714700,36950,36950,36950,36950,0
|
|
20230601,190400,4289714700,36950,36950,36950,36950,0
|
|
20230601,190300,4289714700,36950,36950,36950,36950,0
|
|
20230601,190200,4289714700,36950,36950,36950,36950,0
|
|
20230601,190100,4289714700,36950,36950,36950,36950,0
|
|
20230601,190000,4289714700,36950,36950,36950,36950,0
|
|
20230601,185900,4289714700,36950,36950,36950,36950,0
|
|
20230601,185800,4289714700,36950,36950,36950,36950,0
|
|
20230601,185700,4289714700,36950,36950,36950,36950,0
|
|
20230601,185600,4289714700,36950,36950,36950,36950,0
|
|
20230601,185500,4289714700,36950,36950,36950,36950,0
|
|
20230601,185400,4289714700,36950,36950,36950,36950,0
|
|
20230601,185300,4289714700,36950,36950,36950,36950,0
|
|
20230601,185200,4289714700,36950,36950,36950,36950,0
|
|
20230601,185100,4289714700,36950,36950,36950,36950,0
|
|
20230601,185000,4289714700,36950,36950,36950,36950,0
|
|
20230601,184900,4289714700,36950,36950,36950,36950,0
|
|
20230601,184800,4289714700,36950,36950,36950,36950,0
|
|
20230601,184700,4289714700,36950,36950,36950,36950,0
|
|
20230601,184600,4289714700,36950,36950,36950,36950,0
|
|
20230601,184500,4289714700,36950,36950,36950,36950,0
|
|
20230601,184400,4289714700,36950,36950,36950,36950,0
|
|
20230601,184300,4289714700,36950,36950,36950,36950,0
|
|
20230601,184200,4289714700,36950,36950,36950,36950,0
|
|
20230601,184100,4289714700,36950,36950,36950,36950,5057
|
|
20230601,184000,4289714700,36950,36950,36950,36950,0
|
|
20230601,183900,4289714700,36950,36950,36950,36950,0
|
|
20230601,183800,4289714700,36950,36950,36950,36950,0
|
|
20230601,183700,4289714700,36950,36950,36950,36950,0
|
|
20230601,183600,4289714700,36950,36950,36950,36950,0
|
|
20230601,183500,4289714700,36950,36950,36950,36950,0
|
|
20230601,183400,4289714700,36950,36950,36950,36950,0
|
|
20230601,183300,4289714700,36950,36950,36950,36950,0
|
|
20230601,183200,4289714700,36950,36950,36950,36950,0
|
|
20230601,183100,4289714700,36950,36950,36950,36950,0
|
|
20230601,183000,4289714700,36950,36950,36950,36950,0
|
|
20230601,182900,4289714700,36950,36950,36950,36950,0
|
|
20230601,182800,4289714700,36950,36950,36950,36950,0
|
|
20230601,182700,4289714700,36950,36950,36950,36950,0
|
|
20230601,182600,4289714700,36950,36950,36950,36950,0
|
|
20230601,182500,4289714700,36950,36950,36950,36950,0
|
|
20230601,182400,4289714700,36950,36950,36950,36950,0
|
|
20230601,182300,4289714700,36950,36950,36950,36950,0
|
|
20230601,182200,4289714700,36950,36950,36950,36950,0
|
|
20230601,182100,4289714700,36950,36950,36950,36950,0
|
|
20230601,182000,4289714700,36950,36950,36950,36950,0
|
|
20230601,181900,4289714700,36950,36950,36950,36950,0
|
|
20230601,181800,4289714700,36950,36950,36950,36950,0
|
|
20230601,181700,4289714700,36950,36950,36950,36950,0
|
|
20230601,181600,4289714700,36950,36950,36950,36950,0
|
|
20230601,181500,4289714700,36950,36950,36950,36950,0
|
|
20230601,181400,4289714700,36950,36950,36950,36950,0
|
|
20230601,181300,4289714700,36950,36950,36950,36950,0
|
|
20230601,181200,4289714700,36950,36950,36950,36950,0
|
|
20230601,181100,4289714700,36950,36950,36950,36950,5057
|
|
20230601,181000,4289714700,36950,36950,36950,36950,0
|
|
20230601,180900,4289714700,36950,36950,36950,36950,0
|
|
20230601,180800,4289714700,36950,36950,36950,36950,0
|
|
20230601,180700,4289714700,36950,36950,36950,36950,0
|
|
20230601,180600,4289714700,36950,36950,36950,36950,0
|
|
20230601,180500,4289714700,36950,36950,36950,36950,0
|
|
20230601,180400,4289714700,36950,36950,36950,36950,0
|
|
20230601,180300,4289714700,36950,36950,36950,36950,0
|
|
20230601,180200,4289714700,36950,36950,36950,36950,0
|
|
20230601,180100,4289714700,36950,36950,36950,36950,0
|
|
20230601,180000,4289714700,36950,36950,36950,36950,0
|
|
20230601,175900,4289714700,36950,36950,36950,36950,0
|
|
20230601,175800,4289714700,36950,36950,36950,36950,0
|
|
20230601,175700,4289714700,36950,36950,36950,36950,0
|
|
20230601,175600,4289714700,36950,36950,36950,36950,0
|
|
20230601,175500,4289714700,36950,36950,36950,36950,0
|
|
20230601,175400,4289714700,36950,36950,36950,36950,0
|
|
20230601,175300,4289714700,36950,36950,36950,36950,0
|
|
20230601,175200,4289714700,36950,36950,36950,36950,0
|
|
20230601,175100,4289714700,36950,36950,36950,36950,0
|
|
20230601,175000,4289714700,36950,36950,36950,36950,0
|
|
20230601,174900,4289714700,36950,36950,36950,36950,0
|
|
20230601,174800,4289714700,36950,36950,36950,36950,0
|
|
20230601,174700,4289714700,36950,36950,36950,36950,0
|
|
20230601,174600,4289714700,36950,36950,36950,36950,0
|
|
20230601,174500,4289714700,36950,36950,36950,36950,0
|
|
20230601,174400,4289714700,36950,36950,36950,36950,0
|
|
20230601,174300,4289714700,36950,36950,36950,36950,0
|
|
20230601,174200,4289714700,36950,36950,36950,36950,0
|
|
20230601,174100,4289714700,36950,36950,36950,36950,5057
|
|
20230601,174000,4289714700,36950,36950,36950,36950,0
|
|
20230601,173900,4289714700,36950,36950,36950,36950,0
|
|
20230601,173800,4289714700,36950,36950,36950,36950,0
|
|
20230601,173700,4289714700,36950,36950,36950,36950,0
|
|
20230601,173600,4289714700,36950,36950,36950,36950,0
|
|
20230601,173500,4289714700,36950,36950,36950,36950,0
|
|
20230601,173400,4289714700,36950,36950,36950,36950,0
|
|
20230601,173300,4289714700,36950,36950,36950,36950,0
|
|
20230601,173200,4289714700,36950,36950,36950,36950,0
|
|
20230601,173100,4289714700,36950,36950,36950,36950,0
|
|
20230601,173000,4289714700,36950,36950,36950,36950,0
|
|
20230601,172900,4289714700,36950,36950,36950,36950,0
|
|
20230601,172800,4289714700,36950,36950,36950,36950,0
|
|
20230601,172700,4289714700,36950,36950,36950,36950,0
|
|
20230601,172600,4289714700,36950,36950,36950,36950,0
|
|
20230601,172500,4289714700,36950,36950,36950,36950,0
|
|
20230601,172400,4289714700,36950,36950,36950,36950,0
|
|
20230601,172300,4289714700,36950,36950,36950,36950,0
|
|
20230601,172200,4289714700,36950,36950,36950,36950,0
|
|
20230601,172100,4289714700,36950,36950,36950,36950,0
|
|
20230601,172000,4289714700,36950,36950,36950,36950,0
|
|
20230601,171900,4289714700,36950,36950,36950,36950,0
|
|
20230601,171800,4289714700,36950,36950,36950,36950,0
|
|
20230601,171700,4289714700,36950,36950,36950,36950,0
|
|
20230601,171600,4289714700,36950,36950,36950,36950,0
|
|
20230601,171500,4289714700,36950,36950,36950,36950,0
|
|
20230601,171400,4289714700,36950,36950,36950,36950,0
|
|
20230601,171300,4289714700,36950,36950,36950,36950,0
|
|
20230601,171200,4289714700,36950,36950,36950,36950,0
|
|
20230601,171100,4289714700,36950,36950,36950,36950,5057
|
|
20230601,171000,4289714700,36950,36950,36950,36950,0
|
|
20230601,170900,4289714700,36950,36950,36950,36950,0
|
|
20230601,170800,4289714700,36950,36950,36950,36950,0
|
|
20230601,170700,4289714700,36950,36950,36950,36950,0
|
|
20230601,170600,4289714700,36950,36950,36950,36950,0
|
|
20230601,170500,4289714700,36950,36950,36950,36950,0
|
|
20230601,170400,4289714700,36950,36950,36950,36950,0
|
|
20230601,170300,4289714700,36950,36950,36950,36950,0
|
|
20230601,170200,4289714700,36950,36950,36950,36950,0
|
|
20230601,170100,4289714700,36950,36950,36950,36950,0
|
|
20230601,170000,4289714700,36950,36950,36950,36950,0
|
|
20230601,165900,4289714700,36950,36950,36950,36950,0
|
|
20230601,165800,4289714700,36950,36950,36950,36950,0
|
|
20230601,165700,4289714700,36950,36950,36950,36950,0
|
|
20230601,165600,4289714700,36950,36950,36950,36950,0
|
|
20230601,165500,4289714700,36950,36950,36950,36950,0
|
|
20230601,165400,4289714700,36950,36950,36950,36950,0
|
|
20230601,165300,4289714700,36950,36950,36950,36950,0
|
|
20230601,165200,4289714700,36950,36950,36950,36950,0
|
|
20230601,165100,4289714700,36950,36950,36950,36950,0
|
|
20230601,165000,4289714700,36950,36950,36950,36950,0
|
|
20230601,164900,4289714700,36950,36950,36950,36950,0
|
|
20230601,164800,4289714700,36950,36950,36950,36950,0
|
|
20230601,164700,4289714700,36950,36950,36950,36950,0
|
|
20230601,164600,4289714700,36950,36950,36950,36950,0
|
|
20230601,164500,4289714700,36950,36950,36950,36950,0
|
|
20230601,164400,4289714700,36950,36950,36950,36950,0
|
|
20230601,164300,4289714700,36950,36950,36950,36950,0
|
|
20230601,164200,4289714700,36950,36950,36950,36950,0
|
|
20230601,164100,4289714700,36950,36950,36950,36950,5057
|
|
20230601,164000,4289714700,36950,36950,36950,36950,0
|
|
20230601,163900,4289714700,36950,36950,36950,36950,0
|
|
20230601,163800,4289714700,36950,36950,36950,36950,0
|
|
20230601,163700,4289714700,36950,36950,36950,36950,0
|
|
20230601,163600,4289714700,36950,36950,36950,36950,0
|
|
20230601,163500,4289714700,36950,36950,36950,36950,0
|
|
20230601,163400,4289714700,36950,36950,36950,36950,0
|
|
20230601,163300,4289714700,36950,36950,36950,36950,0
|
|
20230601,163200,4289714700,36950,36950,36950,36950,0
|
|
20230601,163100,4289714700,36950,36950,36950,36950,0
|
|
20230601,163000,4289714700,36950,36950,36950,36950,0
|
|
20230601,162900,4289714700,36950,36950,36950,36950,0
|
|
20230601,162800,4289714700,36950,36950,36950,36950,0
|
|
20230601,162700,4289714700,36950,36950,36950,36950,0
|
|
20230601,162600,4289714700,36950,36950,36950,36950,0
|
|
20230601,162500,4289714700,36950,36950,36950,36950,0
|
|
20230601,162400,4289714700,36950,36950,36950,36950,0
|
|
20230601,162300,4289714700,36950,36950,36950,36950,0
|
|
20230601,162200,4289714700,36950,36950,36950,36950,0
|
|
20230601,162100,4289714700,36950,36950,36950,36950,0
|
|
20230601,162000,4289714700,36950,36950,36950,36950,0
|
|
20230601,161900,4289714700,36950,36950,36950,36950,0
|
|
20230601,161800,4289714700,36950,36950,36950,36950,0
|
|
20230601,161700,4289714700,36950,36950,36950,36950,0
|
|
20230601,161600,4289714700,36950,36950,36950,36950,0
|
|
20230601,161500,4289714700,36950,36950,36950,36950,0
|
|
20230601,161400,4289714700,36950,36950,36950,36950,0
|
|
20230601,161300,4289714700,36950,36950,36950,36950,0
|
|
20230601,161200,4289714700,36950,36950,36950,36950,0
|
|
20230601,161100,4289714700,36950,36950,36950,36950,5057
|
|
20230601,161000,4289714700,36950,36950,36950,36950,0
|
|
20230601,160900,4289714700,36950,36950,36950,36950,0
|
|
20230601,160800,4289714700,36950,36950,36950,36950,0
|
|
20230601,160700,4289714700,36950,36950,36950,36950,0
|
|
20230601,160600,4289714700,36950,36950,36950,36950,0
|
|
20230601,160500,4289714700,36950,36950,36950,36950,0
|
|
20230601,160400,4289714700,36950,36950,36950,36950,0
|
|
20230601,160300,4289714700,36950,36950,36950,36950,0
|
|
20230601,160200,4289714700,36950,36950,36950,36950,0
|
|
20230601,160100,4289714700,36950,36950,36950,36950,0
|
|
20230601,160000,4289714700,36950,36950,36950,36950,0
|
|
20230601,155900,4289714700,36950,36950,36950,36950,0
|
|
20230601,155800,4289714700,36950,36950,36950,36950,0
|
|
20230601,155700,4289714700,36950,36950,36950,36950,0
|
|
20230601,155600,4289714700,36950,36950,36950,36950,0
|
|
20230601,155500,4289714700,36950,36950,36950,36950,0
|
|
20230601,155400,4289714700,36950,36950,36950,36950,0
|
|
20230601,155300,4289714700,36950,36950,36950,36950,0
|
|
20230601,155200,4289714700,36950,36950,36950,36950,0
|
|
20230601,155100,4289714700,36950,36950,36950,36950,0
|
|
20230601,155000,4289714700,36950,36950,36950,36950,0
|
|
20230601,154900,4289714700,36950,36950,36950,36950,0
|
|
20230601,154800,4289714700,36950,36950,36950,36950,0
|
|
20230601,154700,4289714700,36950,36950,36950,36950,0
|
|
20230601,154600,4289714700,36950,36950,36950,36950,0
|
|
20230601,154500,4289714700,36950,36950,36950,36950,0
|
|
20230601,154400,4289714700,36950,36950,36950,36950,0
|
|
20230601,154300,4289714700,36950,36950,36950,36950,0
|
|
20230601,154200,4289714700,36950,36950,36950,36950,0
|
|
20230601,154100,4289714700,36950,36950,36950,36950,5057
|
|
20230601,154000,4289714700,36950,36950,36950,36950,0
|
|
20230601,153900,4289714700,36950,36950,36950,36950,0
|
|
20230601,153800,4289714700,36950,36950,36950,36950,0
|
|
20230601,153700,4289714700,36950,36950,36950,36950,0
|
|
20230601,153600,4289714700,36950,36950,36950,36950,0
|
|
20230601,153500,4289714700,36950,36950,36950,36950,0
|
|
20230601,153400,4289714700,36950,36950,36950,36950,0
|
|
20230601,153300,4289714700,36950,36950,36950,36950,0
|
|
20230601,153200,4289714700,36950,36950,36950,36950,0
|
|
20230601,153100,4289714700,36950,36950,36950,36950,0
|
|
20230601,153000,4289714700,36950,36950,36950,36950,5057
|
|
20230601,152900,4102858550,36950,36950,36950,36950,0
|
|
20230601,152800,4102858550,36950,36950,36950,36950,0
|
|
20230601,152700,4102858550,36950,36950,36950,36950,0
|
|
20230601,152600,4102858550,36950,36950,36950,36950,0
|
|
20230601,152500,4102858550,36950,36950,36950,36950,0
|
|
20230601,152400,4102858550,36950,36950,36950,36950,0
|
|
20230601,152300,4102858550,36950,36950,36950,36950,0
|
|
20230601,152200,4102858550,36950,36950,36950,36950,0
|
|
20230601,152100,4102858550,36950,36950,36950,36950,0
|
|
20230601,152000,4102858550,36950,36950,36950,36950,0
|
|
20230601,151900,4102858550,36950,36850,36950,36850,390
|
|
20230601,151800,4088461300,36850,36900,36900,36850,288
|
|
20230601,151700,4077837650,36850,36900,36900,36850,78
|
|
20230601,151600,4074963150,36850,36850,36900,36850,115
|
|
20230601,151500,4070724850,36850,36850,36850,36850,35
|
|
20230601,151400,4069435100,36850,36850,36900,36850,27
|
|
20230601,151300,4068439900,36800,36750,36900,36750,638
|
|
20230601,151200,4044935800,36800,36850,36850,36750,830
|
|
20230601,151100,4014385850,36800,36800,36800,36800,611
|
|
20230601,151000,3991901050,36800,36800,36850,36800,26
|
|
20230601,150900,3990944100,36850,36800,36850,36800,57
|
|
20230601,150800,3988844750,36800,36850,36850,36800,666
|
|
20230601,150700,3964313950,36850,36850,36850,36850,120
|
|
20230601,150600,3959891950,36900,36850,36900,36850,264
|
|
20230601,150500,3950163500,36900,36900,36900,36850,26
|
|
20230601,150400,3949205250,36850,36900,36900,36850,484
|
|
20230601,150300,3931350250,36900,36950,36950,36900,96
|
|
20230601,150200,3927804200,36950,36900,36950,36900,79
|
|
20230601,150100,3924888500,36900,36950,36950,36900,185
|
|
20230601,150000,3918061050,36900,36900,36950,36900,114
|
|
20230601,145900,3913851200,36900,36900,36900,36900,97
|
|
20230601,145800,3910271900,36900,36950,36950,36900,147
|
|
20230601,145700,3904842400,36950,36950,36950,36900,43
|
|
20230601,145600,3903254600,36900,36900,36900,36900,62
|
|
20230601,145500,3900966800,36900,36900,36950,36900,592
|
|
20230601,145400,3879096200,36950,36950,37000,36900,631
|
|
20230601,145300,3855781000,36950,37100,37100,36950,425
|
|
20230601,145200,3840034900,37000,37000,37100,37000,208
|
|
20230601,145100,3832320400,37000,36950,37100,36950,252
|
|
20230601,145000,3822982700,37100,37050,37100,37000,547
|
|
20230601,144900,3802710400,37050,36950,37050,36900,447
|
|
20230601,144800,3786161300,36950,36950,36950,36900,682
|
|
20230601,144700,3760962650,36900,37050,37050,36900,1602
|
|
20230601,144600,3701677950,37050,36950,37050,36900,1304
|
|
20230601,144500,3653440150,37000,37000,37050,37000,332
|
|
20230601,144400,3641147050,37050,37050,37050,37000,388
|
|
20230601,144300,3626779800,37050,37050,37050,37000,463
|
|
20230601,144200,3609626950,37050,37000,37050,37000,212
|
|
20230601,144100,3601777350,37000,36950,37000,36950,241
|
|
20230601,144000,3592861500,36950,37050,37050,36950,764
|
|
20230601,143900,3564590350,37050,37000,37050,36950,576
|
|
20230601,143800,3543273550,37000,37000,37000,36950,264
|
|
20230601,143700,3533506600,37000,37050,37050,36950,1082
|
|
20230601,143600,3493448600,37000,37050,37050,37000,272
|
|
20230601,143500,3483376500,37050,37050,37050,37000,270
|
|
20230601,143400,3473375350,37000,37000,37050,37000,266
|
|
20230601,143300,3463523350,37050,37000,37050,37000,253
|
|
20230601,143200,3454153650,37050,37000,37100,36950,1148
|
|
20230601,143100,3411621250,37000,37050,37050,37000,265
|
|
20230601,143000,3401807500,37000,37050,37050,36950,507
|
|
20230601,142900,3383038500,37050,37050,37050,37000,351
|
|
20230601,142800,3370035100,37050,37050,37050,37000,406
|
|
20230601,142700,3354995050,37000,37000,37050,36900,902
|
|
20230601,142600,3321653900,36950,36950,37050,36950,478
|
|
20230601,142500,3303963950,36950,36950,37000,36950,273
|
|
20230601,142400,3293865850,37000,37000,37050,36950,411
|
|
20230601,142300,3278655850,37000,37000,37000,36950,236
|
|
20230601,142200,3269929750,37000,36950,37000,36850,493
|
|
20230601,142100,3251710700,36900,37000,37000,36900,1041
|
|
20230601,142000,3213238950,37000,36950,37000,36950,393
|
|
20230601,141900,3198700300,36950,36900,36950,36900,223
|
|
20230601,141800,3190462050,36900,36900,36950,36850,307
|
|
20230601,141700,3179135700,36900,36800,36900,36800,2930
|
|
20230601,141600,3071162600,36850,36800,36850,36800,212
|
|
20230601,141500,3063354300,36800,36850,36850,36800,407
|
|
20230601,141400,3048359300,36850,36800,36850,36800,361
|
|
20230601,141300,3035060750,36800,36800,36800,36800,43
|
|
20230601,141200,3033478350,36800,36800,36850,36800,96
|
|
20230601,141100,3029944300,36800,36800,36800,36800,46
|
|
20230601,141000,3028251500,36850,36800,36850,36800,190
|
|
20230601,140900,3021259400,36800,36800,36800,36800,45
|
|
20230601,140800,3019603400,36800,36800,36800,36800,44
|
|
20230601,140700,3017984200,36800,36850,36850,36800,34
|
|
20230601,140600,3016732400,36800,36800,36800,36800,662
|
|
20230601,140500,2992370800,36850,36800,36850,36800,126
|
|
20230601,140400,2987733000,36800,36800,36850,36800,138
|
|
20230601,140300,2982653700,36800,36850,36850,36800,30
|
|
20230601,140200,2981549350,36800,36800,36800,36750,1080
|
|
20230601,140100,2941807800,36800,36850,36850,36800,453
|
|
20230601,140000,2925121300,36800,36850,36850,36800,34
|
|
20230601,135900,2923869800,36850,36800,36900,36800,446
|
|
20230601,135800,2907435550,36900,36800,36900,36800,98
|
|
20230601,135700,2903827650,36800,36800,36800,36800,34
|
|
20230601,135600,2902576450,36850,36850,36850,36800,114
|
|
20230601,135500,2898376150,36850,36800,36850,36800,136
|
|
20230601,135400,2893365150,36800,36800,36850,36800,451
|
|
20230601,135300,2876761350,36800,36800,36850,36800,166
|
|
20230601,135200,2870652300,36800,36850,36900,36800,248
|
|
20230601,135100,2861520950,36900,36800,36900,36800,143
|
|
20230601,135000,2856252400,36800,36800,36850,36800,224
|
|
20230601,134900,2848009150,36800,36800,36850,36800,92
|
|
20230601,134800,2844621300,36850,36850,36850,36800,67
|
|
20230601,134700,2842152800,36850,36900,36900,36800,647
|
|
20230601,134600,2818333950,36900,36850,36900,36850,27
|
|
20230601,134500,2817338700,36900,36900,36900,36850,71
|
|
20230601,134400,2814721200,36900,36850,36900,36850,81
|
|
20230601,134300,2811735950,36850,36950,36950,36850,381
|
|
20230601,134200,2797681950,36900,36850,36900,36850,126
|
|
20230601,134100,2793034800,36850,36900,36900,36850,168
|
|
20230601,134000,2786838950,36850,36900,36900,36850,74
|
|
20230601,133900,2784110650,36900,36900,36950,36900,354
|
|
20230601,133800,2771047900,36850,36900,36900,36850,88
|
|
20230601,133700,2767804350,36900,36900,36950,36850,631
|
|
20230601,133600,2744535550,36900,36850,36900,36850,110
|
|
20230601,133500,2740476600,36850,36850,36850,36850,141
|
|
20230601,133400,2735280750,36900,36900,36900,36900,6
|
|
20230601,133300,2735059350,36900,36850,36900,36850,29
|
|
20230601,133200,2733990600,36850,36850,36850,36800,173
|
|
20230601,133100,2727615900,36850,36850,36900,36850,32
|
|
20230601,133000,2726436350,36900,36950,36950,36900,168
|
|
20230601,132900,2720236200,36950,37000,37000,36950,602
|
|
20230601,132800,2697992100,36950,36950,37000,36950,517
|
|
20230601,132700,2678888800,36950,36850,36950,36850,318
|
|
20230601,132600,2667163950,36850,36850,36850,36800,124
|
|
20230601,132500,2662599400,36800,36800,36800,36800,6
|
|
20230601,132400,2662378600,36800,36850,36850,36800,50
|
|
20230601,132300,2660537300,36800,36850,36850,36800,29
|
|
20230601,132200,2659469900,36850,36800,36850,36800,74
|
|
20230601,132100,2656746600,36800,36800,36800,36800,26
|
|
20230601,132000,2655789800,36850,36850,36850,36850,25
|
|
20230601,131900,2654868550,36800,36800,36850,36800,48
|
|
20230601,131800,2653101000,36850,36800,36850,36750,176
|
|
20230601,131700,2646627450,36850,36850,36850,36850,40
|
|
20230601,131600,2645153450,36900,36800,36900,36800,326
|
|
20230601,131500,2633141500,36850,36850,36850,36850,6
|
|
20230601,131400,2632920400,36800,36750,36800,36750,95
|
|
20230601,131300,2629425600,36800,36850,36850,36800,38
|
|
20230601,131200,2628027100,36800,36800,36850,36800,44
|
|
20230601,131100,2626407850,36800,36800,36800,36800,6
|
|
20230601,131000,2626187050,36850,36850,36850,36800,14
|
|
20230601,130900,2625671450,36800,36850,36850,36750,319
|
|
20230601,130800,2613939500,36800,36850,36850,36800,56
|
|
20230601,130700,2611878500,36850,36800,36850,36800,173
|
|
20230601,130600,2605511850,36800,36800,36800,36800,7
|
|
20230601,130500,2605254250,36750,36750,36800,36750,130
|
|
20230601,130400,2600471600,36750,36750,36750,36750,143
|
|
20230601,130300,2595216350,36750,36750,36750,36750,1
|
|
20230601,130200,2595179600,36750,36700,36750,36700,177
|
|
20230601,130100,2588677350,36700,36700,36700,36700,47
|
|
20230601,130000,2586952450,36700,36700,36700,36700,101
|
|
20230601,125900,2583245750,36750,36700,36750,36700,129
|
|
20230601,125800,2578506200,36700,36700,36700,36700,190
|
|
20230601,125700,2571533200,36700,36700,36700,36650,139
|
|
20230601,125600,2566438600,36700,36700,36750,36700,104
|
|
20230601,125500,2562621750,36700,36700,36700,36700,294
|
|
20230601,125400,2551831950,36700,36700,36700,36700,1215
|
|
20230601,125300,2507241450,36700,36750,36750,36700,76
|
|
20230601,125200,2504452150,36750,36700,36750,36700,50
|
|
20230601,125100,2502615800,36700,36700,36750,36700,171
|
|
20230601,125000,2496339150,36700,36700,36700,36700,73
|
|
20230601,124900,2493660050,36700,36700,36700,36700,0
|
|
20230601,124800,2493660050,36700,36700,36700,36700,30
|
|
20230601,124700,2492559050,36700,36700,36700,36700,120
|
|
20230601,124600,2488155050,36700,36700,36700,36700,58
|
|
20230601,124500,2486026450,36700,36700,36700,36700,24
|
|
20230601,124400,2485145650,36700,36650,36700,36650,240
|
|
20230601,124300,2476347750,36650,36700,36700,36650,61
|
|
20230601,124200,2474110200,36700,36700,36700,36700,0
|
|
20230601,124100,2474110200,36700,36700,36700,36700,416
|
|
20230601,124000,2458843000,36700,36700,36700,36700,23
|
|
20230601,123900,2457998900,36750,36750,36750,36750,5
|
|
20230601,123800,2457815150,36750,36700,36750,36700,148
|
|
20230601,123700,2452383450,36700,36700,36700,36700,0
|
|
20230601,123600,2452383450,36700,36700,36700,36700,194
|
|
20230601,123500,2445263650,36700,36700,36700,36700,323
|
|
20230601,123400,2433409550,36700,36700,36750,36700,865
|
|
20230601,123300,2401663850,36750,36750,36750,36750,789
|
|
20230601,123200,2372668100,36800,36800,36800,36800,29
|
|
20230601,123100,2371600900,36800,36850,36850,36800,36
|
|
20230601,123000,2370275850,36850,36750,36850,36750,61
|
|
20230601,122900,2368032700,36750,36850,36850,36750,218
|
|
20230601,122800,2360009250,36800,36800,36800,36750,53
|
|
20230601,122700,2358059950,36800,36750,36800,36750,233
|
|
20230601,122600,2349491400,36800,36750,36800,36750,26
|
|
20230601,122500,2348535850,36750,36800,36800,36750,133
|
|
20230601,122400,2343645100,36750,36800,36800,36750,72
|
|
20230601,122300,2340999000,36800,36800,36800,36800,117
|
|
20230601,122200,2336693400,36800,36800,36800,36800,116
|
|
20230601,122100,2332424600,36800,36850,36850,36800,994
|
|
20230601,122000,2295845300,36800,36800,36800,36800,25
|
|
20230601,121900,2294925300,36800,36850,36850,36800,25
|
|
20230601,121800,2294005250,36850,36850,36850,36850,43
|
|
20230601,121700,2292420700,36800,36800,36850,36800,41
|
|
20230601,121600,2290911200,36800,36850,36850,36800,76
|
|
20230601,121500,2288114350,36850,36850,36850,36800,49
|
|
20230601,121400,2286309850,36800,36800,36800,36800,48
|
|
20230601,121300,2284543450,36850,36850,36850,36850,9
|
|
20230601,121200,2284211800,36850,36850,36850,36800,118
|
|
20230601,121100,2279868350,36850,36850,36850,36850,23
|
|
20230601,121000,2279020800,36800,36850,36850,36800,83
|
|
20230601,120900,2275963400,36850,36850,36850,36850,2
|
|
20230601,120800,2275889700,36850,36850,36850,36850,120
|
|
20230601,120700,2271467700,36850,36850,36850,36850,71
|
|
20230601,120600,2268851350,36850,36850,36850,36850,0
|
|
20230601,120500,2268851350,36850,36850,36900,36850,167
|
|
20230601,120400,2262695750,36850,36900,36900,36850,659
|
|
20230601,120300,2238397700,36900,36900,36900,36900,291
|
|
20230601,120200,2227659800,36900,36900,36900,36900,11
|
|
20230601,120100,2227253900,36850,36850,36850,36850,71
|
|
20230601,120000,2224637550,36850,36850,36850,36850,47
|
|
20230601,115900,2222905600,36850,36900,36900,36850,77
|
|
20230601,115800,2220068000,36850,36850,36850,36850,72
|
|
20230601,115700,2217414800,36850,36900,36900,36850,702
|
|
20230601,115600,2191528650,36950,36950,37000,36950,477
|
|
20230601,115500,2173888500,36950,36900,36950,36900,241
|
|
20230601,115400,2164993500,36900,36900,36900,36900,188
|
|
20230601,115300,2158056300,36900,36900,36950,36900,541
|
|
20230601,115200,2138093250,36900,36900,36900,36900,3
|
|
20230601,115100,2137982550,36850,36850,36900,36850,137
|
|
20230601,115000,2132933450,36800,36850,36850,36800,225
|
|
20230601,114900,2124645950,36800,36850,36850,36800,72
|
|
20230601,114800,2121994000,36800,36850,36850,36800,24
|
|
20230601,114700,2121110750,36800,36800,36800,36800,47
|
|
20230601,114600,2119381150,36800,36800,36800,36800,99
|
|
20230601,114500,2115737950,36800,36800,36800,36750,57
|
|
20230601,114400,2113640400,36750,36800,36800,36750,480
|
|
20230601,114300,2095979850,36750,36800,36800,36750,21
|
|
20230601,114200,2095207100,36750,36800,36800,36750,113
|
|
20230601,114100,2091054100,36750,36750,36750,36750,76
|
|
20230601,114000,2088261100,36800,36800,36800,36800,5
|
|
20230601,113900,2088077100,36800,36800,36800,36800,198
|
|
20230601,113800,2080790700,36800,36800,36800,36800,58
|
|
20230601,113700,2078656300,36800,36800,36800,36800,116
|
|
20230601,113600,2074387500,36800,36800,36800,36800,24
|
|
20230601,113500,2073504300,36850,36850,36850,36850,7
|
|
20230601,113400,2073246350,36850,36850,36850,36850,6
|
|
20230601,113300,2073025250,36850,36800,36850,36750,293
|
|
20230601,113200,2062244700,36800,36750,36800,36750,428
|
|
20230601,113100,2046515400,36700,36700,36700,36700,5
|
|
20230601,113000,2046331900,36700,36700,36700,36700,84
|
|
20230601,112900,2043249100,36700,36700,36700,36700,94
|
|
20230601,112800,2039799300,36700,36700,36700,36700,0
|
|
20230601,112700,2039799300,36700,36700,36750,36650,610
|
|
20230601,112600,2017414650,36700,36700,36700,36650,31
|
|
20230601,112500,2016277000,36650,36650,36650,36650,26
|
|
20230601,112400,2015324100,36650,36700,36700,36650,79
|
|
20230601,112300,2012428500,36650,36650,36650,36650,25
|
|
20230601,112200,2011512250,36650,36700,36700,36650,25
|
|
20230601,112100,2010595950,36700,36700,36700,36700,4
|
|
20230601,112000,2010449150,36700,36700,36750,36700,485
|
|
20230601,111900,1992649600,36700,36750,36750,36700,142
|
|
20230601,111800,1987438000,36750,36750,36750,36750,79
|
|
20230601,111700,1984534750,36750,36750,36800,36750,148
|
|
20230601,111600,1979094550,36750,36800,36800,36750,220
|
|
20230601,111500,1970998850,36800,36800,36800,36800,71
|
|
20230601,111400,1968386050,36800,36850,36850,36800,46
|
|
20230601,111300,1966692950,36850,36850,36850,36800,178
|
|
20230601,111200,1960134900,36850,36850,36850,36800,534
|
|
20230601,111100,1940458700,36850,36850,36900,36850,141
|
|
20230601,111000,1935260700,36850,36850,36850,36850,71
|
|
20230601,110900,1932644350,36900,36900,36900,36900,17
|
|
20230601,110800,1932017050,36900,36900,36900,36900,16
|
|
20230601,110700,1931426650,36850,36950,36950,36850,134
|
|
20230601,110600,1926483450,36850,37000,37000,36850,685
|
|
20230601,110500,1901198200,37000,37100,37100,37000,690
|
|
20230601,110400,1875646600,37050,37100,37100,37050,86
|
|
20230601,110300,1872457300,37100,37050,37100,37050,346
|
|
20230601,110200,1859635950,37050,37050,37050,37050,609
|
|
20230601,110100,1837072500,37050,37000,37050,37000,82
|
|
20230601,110000,1834038250,37000,37000,37000,37000,193
|
|
20230601,105900,1826897250,37000,37000,37000,36950,61
|
|
20230601,105800,1824641450,36950,36900,36950,36900,199
|
|
20230601,105700,1817293250,36900,36900,36900,36900,7
|
|
20230601,105600,1817034950,36900,36900,36950,36900,30
|
|
20230601,105500,1815927900,36950,36850,36950,36850,168
|
|
20230601,105400,1809733500,36850,36900,36900,36800,122
|
|
20230601,105300,1805237250,36850,36850,36850,36850,65
|
|
20230601,105200,1802842000,36850,36800,36850,36800,315
|
|
20230601,105100,1791236500,36800,36950,36950,36800,524
|
|
20230601,105000,1771923600,36950,37000,37000,36950,2612
|
|
20230601,104900,1675408150,37000,37050,37050,37000,332
|
|
20230601,104800,1663112400,37050,37050,37050,37050,20
|
|
20230601,104700,1662371400,37000,37000,37000,36950,85
|
|
20230601,104600,1659227650,37000,37000,37000,37000,190
|
|
20230601,104500,1652197650,37000,37000,37000,36950,328
|
|
20230601,104400,1640062800,37000,37000,37000,36950,242
|
|
20230601,104300,1631118050,37000,37000,37000,37000,65
|
|
20230601,104200,1628713050,36950,36950,36950,36950,26
|
|
20230601,104100,1627752350,37000,36950,37000,36950,81
|
|
20230601,104000,1624759050,37000,36950,37000,36950,508
|
|
20230601,103900,1605970000,36950,36900,36950,36900,96
|
|
20230601,103800,1602425100,36900,36950,37000,36900,169
|
|
20230601,103700,1596182800,36950,36950,37000,36900,1094
|
|
20230601,103600,1555794450,36950,36950,37000,36950,132
|
|
20230601,103500,1550916500,36950,36950,36950,36950,24
|
|
20230601,103400,1550029700,37000,36950,37000,36950,4
|
|
20230601,103300,1549881800,36950,36950,36950,36900,221
|
|
20230601,103200,1541717000,36950,37000,37050,36950,266
|
|
20230601,103100,1531878600,37050,37100,37100,37050,637
|
|
20230601,103000,1508247200,37050,37000,37050,37000,159
|
|
20230601,102900,1502358050,37100,37050,37100,37050,89
|
|
20230601,102800,1499060500,37050,37050,37100,37050,466
|
|
20230601,102700,1481787700,37050,37000,37050,37000,573
|
|
20230601,102600,1460567650,36950,36950,37000,36950,262
|
|
20230601,102500,1450886150,36950,37000,37000,36950,217
|
|
20230601,102400,1442858350,37000,36900,37000,36900,1217
|
|
20230601,102300,1397860500,36900,36850,36950,36850,79
|
|
20230601,102200,1394946300,36900,36850,36900,36850,79
|
|
20230601,102100,1392031700,36850,36850,36850,36850,32
|
|
20230601,102000,1390852500,36850,36800,36850,36800,71
|
|
20230601,101900,1388237250,36850,36850,36850,36850,29
|
|
20230601,101800,1387168600,36850,36850,36850,36850,103
|
|
20230601,101700,1383373050,36850,36800,36850,36800,17
|
|
20230601,101600,1382747050,36850,36850,36900,36850,205
|
|
20230601,101500,1375192750,36850,36900,36900,36850,111
|
|
20230601,101400,1371096900,36900,36950,36950,36900,84
|
|
20230601,101300,1367996150,36900,36950,36950,36900,30
|
|
20230601,101200,1366889050,36950,36950,36950,36950,0
|
|
20230601,101100,1366889050,36950,36900,36950,36900,79
|
|
20230601,101000,1363973900,36900,36900,36900,36900,83
|
|
20230601,100900,1360911200,36900,36900,36900,36900,132
|
|
20230601,100800,1356040400,36900,36950,36950,36900,395
|
|
20230601,100700,1341445950,36950,36900,36950,36900,377
|
|
20230601,100600,1327515850,36950,36950,36950,36900,162
|
|
20230601,100500,1321533850,36950,36950,36950,36950,213
|
|
20230601,100400,1313663500,36900,36900,36900,36900,283
|
|
20230601,100300,1303220800,36900,36900,36900,36900,93
|
|
20230601,100200,1299789100,36850,36850,36850,36850,96
|
|
20230601,100100,1296251500,36850,36800,36850,36800,345
|
|
20230601,100000,1283539550,36850,36800,36850,36800,167
|
|
20230601,095900,1277393850,36750,36750,36800,36750,60
|
|
20230601,095800,1275188550,36800,36800,36800,36750,61
|
|
20230601,095700,1272944900,36750,36750,36750,36700,170
|
|
20230601,095600,1266701100,36750,36700,36750,36700,181
|
|
20230601,095500,1260055850,36700,36650,36700,36650,41
|
|
20230601,095400,1258552450,36700,36800,36850,36700,676
|
|
20230601,095300,1233702550,36850,36850,36850,36800,119
|
|
20230601,095200,1229321100,36850,36800,36850,36750,147
|
|
20230601,095100,1223911500,36800,36700,36800,36700,163
|
|
20230601,095000,1217919550,36750,36750,36750,36700,137
|
|
20230601,094900,1212886100,36750,36750,36750,36750,74
|
|
20230601,094800,1210166600,36750,36750,36750,36750,25
|
|
20230601,094700,1209247850,36750,36750,36750,36750,25
|
|
20230601,094600,1208329100,36800,36750,36800,36700,553
|
|
20230601,094500,1188017100,36800,36850,36850,36750,534
|
|
20230601,094400,1168357850,36900,36950,37000,36900,188
|
|
20230601,094300,1161411950,36950,37000,37050,36900,248
|
|
20230601,094200,1152244750,37000,37050,37050,37000,225
|
|
20230601,094100,1143918500,37000,37100,37100,37000,479
|
|
20230601,094000,1126163900,37100,37050,37150,37000,1485
|
|
20230601,093900,1071088450,37000,36950,37050,36950,559
|
|
20230601,093800,1050406550,36950,37000,37000,36950,118
|
|
20230601,093700,1046045500,37000,36900,37000,36900,648
|
|
20230601,093600,1022105500,36900,36850,36950,36850,418
|
|
20230601,093500,1006678250,36850,36850,36900,36850,136
|
|
20230601,093400,1001666300,36850,36900,36900,36850,42
|
|
20230601,093300,1000117750,36900,36900,36950,36850,353
|
|
20230601,093200,987093050,36900,36850,36900,36850,35
|
|
20230601,093100,985803150,36800,36800,36850,36750,157
|
|
20230601,093000,980028050,36800,36800,36800,36800,63
|
|
20230601,092900,977709650,36750,36750,36750,36750,156
|
|
20230601,092800,971976650,36750,36800,36800,36650,407
|
|
20230601,092700,957047700,36800,36900,36950,36700,755
|
|
20230601,092600,929288400,36900,36950,36950,36850,103
|
|
20230601,092500,925488850,36950,37000,37000,36900,495
|
|
20230601,092400,907208500,37000,36900,37000,36850,1047
|
|
20230601,092300,868564750,36900,36850,36900,36800,489
|
|
20230601,092200,850567200,36800,36950,37050,36800,1087
|
|
20230601,092100,810419600,37000,36950,37150,36950,2448
|
|
20230601,092000,719719550,37000,36950,37000,36950,473
|
|
20230601,091900,702238100,36950,36950,36950,36900,325
|
|
20230601,091800,690237450,36950,36950,36950,36850,873
|
|
20230601,091700,658013200,36950,37000,37050,36850,1573
|
|
20230601,091600,599876050,37000,37100,37150,36950,2299
|
|
20230601,091500,514717350,37100,36750,37100,36700,4589
|
|
20230601,091400,345383900,36750,36650,36750,36600,1161
|
|
20230601,091300,302818500,36650,36650,36650,36600,346
|
|
20230601,091200,290149550,36650,36500,36650,36500,330
|
|
20230601,091100,278089300,36500,36550,36550,36500,157
|
|
20230601,091000,272356950,36550,36600,36600,36550,128
|
|
20230601,090900,267676150,36600,36600,36600,36550,137
|
|
20230601,090800,262663650,36550,36600,36600,36500,354
|
|
20230601,090700,249713050,36550,36550,36650,36550,480
|
|
20230601,090600,232145400,36550,36650,36650,36450,453
|
|
20230601,090500,215572550,36650,36600,36650,36500,928
|
|
20230601,090400,181636550,36600,36600,36600,36450,1424
|
|
20230601,090300,129661700,36600,36400,36650,36400,1888
|
|
20230601,090200,60685250,36400,36400,36450,36400,213
|
|
20230601,090100,52931500,36400,36400,36450,36400,197
|
|
20230601,090000,45759950,36450,36050,36450,36050,1268
|