691 lines
36 KiB
CSV
691 lines
36 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230601,202800,1201735900,32950,32950,32950,32950,644
|
|
20230601,202700,1201735900,32950,32950,32950,32950,0
|
|
20230601,202600,1201735900,32950,32950,32950,32950,0
|
|
20230601,202500,1201735900,32950,32950,32950,32950,0
|
|
20230601,202400,1201735900,32950,32950,32950,32950,0
|
|
20230601,202300,1201735900,32950,32950,32950,32950,0
|
|
20230601,202200,1201735900,32950,32950,32950,32950,0
|
|
20230601,202100,1201735900,32950,32950,32950,32950,0
|
|
20230601,202000,1201735900,32950,32950,32950,32950,0
|
|
20230601,201900,1201735900,32950,32950,32950,32950,0
|
|
20230601,201800,1201735900,32950,32950,32950,32950,0
|
|
20230601,201700,1201735900,32950,32950,32950,32950,0
|
|
20230601,201600,1201735900,32950,32950,32950,32950,0
|
|
20230601,201500,1201735900,32950,32950,32950,32950,0
|
|
20230601,201400,1201735900,32950,32950,32950,32950,0
|
|
20230601,201300,1201735900,32950,32950,32950,32950,0
|
|
20230601,201200,1201735900,32950,32950,32950,32950,0
|
|
20230601,201100,1201735900,32950,32950,32950,32950,0
|
|
20230601,201000,1201735900,32950,32950,32950,32950,0
|
|
20230601,200900,1201735900,32950,32950,32950,32950,0
|
|
20230601,200800,1201735900,32950,32950,32950,32950,0
|
|
20230601,200700,1201735900,32950,32950,32950,32950,0
|
|
20230601,200600,1201735900,32950,32950,32950,32950,0
|
|
20230601,200500,1201735900,32950,32950,32950,32950,0
|
|
20230601,200400,1201735900,32950,32950,32950,32950,0
|
|
20230601,200300,1201735900,32950,32950,32950,32950,0
|
|
20230601,200200,1201735900,32950,32950,32950,32950,0
|
|
20230601,200100,1201735900,32950,32950,32950,32950,0
|
|
20230601,200000,1201735900,32950,32950,32950,32950,0
|
|
20230601,195900,1201735900,32950,32950,32950,32950,0
|
|
20230601,195800,1201735900,32950,32950,32950,32950,644
|
|
20230601,195700,1201735900,32950,32950,32950,32950,0
|
|
20230601,195600,1201735900,32950,32950,32950,32950,0
|
|
20230601,195500,1201735900,32950,32950,32950,32950,0
|
|
20230601,195400,1201735900,32950,32950,32950,32950,0
|
|
20230601,195300,1201735900,32950,32950,32950,32950,0
|
|
20230601,195200,1201735900,32950,32950,32950,32950,0
|
|
20230601,195100,1201735900,32950,32950,32950,32950,0
|
|
20230601,195000,1201735900,32950,32950,32950,32950,0
|
|
20230601,194900,1201735900,32950,32950,32950,32950,0
|
|
20230601,194800,1201735900,32950,32950,32950,32950,0
|
|
20230601,194700,1201735900,32950,32950,32950,32950,0
|
|
20230601,194600,1201735900,32950,32950,32950,32950,0
|
|
20230601,194500,1201735900,32950,32950,32950,32950,0
|
|
20230601,194400,1201735900,32950,32950,32950,32950,0
|
|
20230601,194300,1201735900,32950,32950,32950,32950,0
|
|
20230601,194200,1201735900,32950,32950,32950,32950,0
|
|
20230601,194100,1201735900,32950,32950,32950,32950,0
|
|
20230601,194000,1201735900,32950,32950,32950,32950,0
|
|
20230601,193900,1201735900,32950,32950,32950,32950,0
|
|
20230601,193800,1201735900,32950,32950,32950,32950,0
|
|
20230601,193700,1201735900,32950,32950,32950,32950,0
|
|
20230601,193600,1201735900,32950,32950,32950,32950,0
|
|
20230601,193500,1201735900,32950,32950,32950,32950,0
|
|
20230601,193400,1201735900,32950,32950,32950,32950,0
|
|
20230601,193300,1201735900,32950,32950,32950,32950,0
|
|
20230601,193200,1201735900,32950,32950,32950,32950,0
|
|
20230601,193100,1201735900,32950,32950,32950,32950,0
|
|
20230601,193000,1201735900,32950,32950,32950,32950,0
|
|
20230601,192900,1201735900,32950,32950,32950,32950,0
|
|
20230601,192800,1201735900,32950,32950,32950,32950,644
|
|
20230601,192700,1201735900,32950,32950,32950,32950,0
|
|
20230601,192600,1201735900,32950,32950,32950,32950,0
|
|
20230601,192500,1201735900,32950,32950,32950,32950,0
|
|
20230601,192400,1201735900,32950,32950,32950,32950,0
|
|
20230601,192300,1201735900,32950,32950,32950,32950,0
|
|
20230601,192200,1201735900,32950,32950,32950,32950,0
|
|
20230601,192100,1201735900,32950,32950,32950,32950,0
|
|
20230601,192000,1201735900,32950,32950,32950,32950,0
|
|
20230601,191900,1201735900,32950,32950,32950,32950,0
|
|
20230601,191800,1201735900,32950,32950,32950,32950,0
|
|
20230601,191700,1201735900,32950,32950,32950,32950,0
|
|
20230601,191600,1201735900,32950,32950,32950,32950,0
|
|
20230601,191500,1201735900,32950,32950,32950,32950,0
|
|
20230601,191400,1201735900,32950,32950,32950,32950,0
|
|
20230601,191300,1201735900,32950,32950,32950,32950,0
|
|
20230601,191200,1201735900,32950,32950,32950,32950,0
|
|
20230601,191100,1201735900,32950,32950,32950,32950,0
|
|
20230601,191000,1201735900,32950,32950,32950,32950,0
|
|
20230601,190900,1201735900,32950,32950,32950,32950,0
|
|
20230601,190800,1201735900,32950,32950,32950,32950,0
|
|
20230601,190700,1201735900,32950,32950,32950,32950,0
|
|
20230601,190600,1201735900,32950,32950,32950,32950,0
|
|
20230601,190500,1201735900,32950,32950,32950,32950,0
|
|
20230601,190400,1201735900,32950,32950,32950,32950,0
|
|
20230601,190300,1201735900,32950,32950,32950,32950,0
|
|
20230601,190200,1201735900,32950,32950,32950,32950,0
|
|
20230601,190100,1201735900,32950,32950,32950,32950,0
|
|
20230601,190000,1201735900,32950,32950,32950,32950,0
|
|
20230601,185900,1201735900,32950,32950,32950,32950,0
|
|
20230601,185800,1201735900,32950,32950,32950,32950,644
|
|
20230601,185700,1201735900,32950,32950,32950,32950,0
|
|
20230601,185600,1201735900,32950,32950,32950,32950,0
|
|
20230601,185500,1201735900,32950,32950,32950,32950,0
|
|
20230601,185400,1201735900,32950,32950,32950,32950,0
|
|
20230601,185300,1201735900,32950,32950,32950,32950,0
|
|
20230601,185200,1201735900,32950,32950,32950,32950,0
|
|
20230601,185100,1201735900,32950,32950,32950,32950,0
|
|
20230601,185000,1201735900,32950,32950,32950,32950,0
|
|
20230601,184900,1201735900,32950,32950,32950,32950,0
|
|
20230601,184800,1201735900,32950,32950,32950,32950,0
|
|
20230601,184700,1201735900,32950,32950,32950,32950,0
|
|
20230601,184600,1201735900,32950,32950,32950,32950,0
|
|
20230601,184500,1201735900,32950,32950,32950,32950,0
|
|
20230601,184400,1201735900,32950,32950,32950,32950,0
|
|
20230601,184300,1201735900,32950,32950,32950,32950,0
|
|
20230601,184200,1201735900,32950,32950,32950,32950,0
|
|
20230601,184100,1201735900,32950,32950,32950,32950,0
|
|
20230601,184000,1201735900,32950,32950,32950,32950,0
|
|
20230601,183900,1201735900,32950,32950,32950,32950,0
|
|
20230601,183800,1201735900,32950,32950,32950,32950,0
|
|
20230601,183700,1201735900,32950,32950,32950,32950,0
|
|
20230601,183600,1201735900,32950,32950,32950,32950,0
|
|
20230601,183500,1201735900,32950,32950,32950,32950,0
|
|
20230601,183400,1201735900,32950,32950,32950,32950,0
|
|
20230601,183300,1201735900,32950,32950,32950,32950,0
|
|
20230601,183200,1201735900,32950,32950,32950,32950,0
|
|
20230601,183100,1201735900,32950,32950,32950,32950,0
|
|
20230601,183000,1201735900,32950,32950,32950,32950,0
|
|
20230601,182900,1201735900,32950,32950,32950,32950,0
|
|
20230601,182800,1201735900,32950,32950,32950,32950,644
|
|
20230601,182700,1201735900,32950,32950,32950,32950,0
|
|
20230601,182600,1201735900,32950,32950,32950,32950,0
|
|
20230601,182500,1201735900,32950,32950,32950,32950,0
|
|
20230601,182400,1201735900,32950,32950,32950,32950,0
|
|
20230601,182300,1201735900,32950,32950,32950,32950,0
|
|
20230601,182200,1201735900,32950,32950,32950,32950,0
|
|
20230601,182100,1201735900,32950,32950,32950,32950,0
|
|
20230601,182000,1201735900,32950,32950,32950,32950,0
|
|
20230601,181900,1201735900,32950,32950,32950,32950,0
|
|
20230601,181800,1201735900,32950,32950,32950,32950,0
|
|
20230601,181700,1201735900,32950,32950,32950,32950,0
|
|
20230601,181600,1201735900,32950,32950,32950,32950,0
|
|
20230601,181500,1201735900,32950,32950,32950,32950,0
|
|
20230601,181400,1201735900,32950,32950,32950,32950,0
|
|
20230601,181300,1201735900,32950,32950,32950,32950,0
|
|
20230601,181200,1201735900,32950,32950,32950,32950,0
|
|
20230601,181100,1201735900,32950,32950,32950,32950,0
|
|
20230601,181000,1201735900,32950,32950,32950,32950,0
|
|
20230601,180900,1201735900,32950,32950,32950,32950,0
|
|
20230601,180800,1201735900,32950,32950,32950,32950,0
|
|
20230601,180700,1201735900,32950,32950,32950,32950,0
|
|
20230601,180600,1201735900,32950,32950,32950,32950,0
|
|
20230601,180500,1201735900,32950,32950,32950,32950,0
|
|
20230601,180400,1201735900,32950,32950,32950,32950,0
|
|
20230601,180300,1201735900,32950,32950,32950,32950,0
|
|
20230601,180200,1201735900,32950,32950,32950,32950,0
|
|
20230601,180100,1201735900,32950,32950,32950,32950,0
|
|
20230601,180000,1201735900,32950,32950,32950,32950,0
|
|
20230601,175900,1201735900,32950,32950,32950,32950,0
|
|
20230601,175800,1201735900,32950,32950,32950,32950,644
|
|
20230601,175700,1201735900,32950,32950,32950,32950,0
|
|
20230601,175600,1201735900,32950,32950,32950,32950,0
|
|
20230601,175500,1201735900,32950,32950,32950,32950,0
|
|
20230601,175400,1201735900,32950,32950,32950,32950,0
|
|
20230601,175300,1201735900,32950,32950,32950,32950,0
|
|
20230601,175200,1201735900,32950,32950,32950,32950,0
|
|
20230601,175100,1201735900,32950,32950,32950,32950,0
|
|
20230601,175000,1201735900,32950,32950,32950,32950,0
|
|
20230601,174900,1201735900,32950,32950,32950,32950,0
|
|
20230601,174800,1201735900,32950,32950,32950,32950,0
|
|
20230601,174700,1201735900,32950,32950,32950,32950,0
|
|
20230601,174600,1201735900,32950,32950,32950,32950,0
|
|
20230601,174500,1201735900,32950,32950,32950,32950,0
|
|
20230601,174400,1201735900,32950,32950,32950,32950,0
|
|
20230601,174300,1201735900,32950,32950,32950,32950,0
|
|
20230601,174200,1201735900,32950,32950,32950,32950,0
|
|
20230601,174100,1201735900,32950,32950,32950,32950,0
|
|
20230601,174000,1201735900,32950,32950,32950,32950,0
|
|
20230601,173900,1201735900,32950,32950,32950,32950,0
|
|
20230601,173800,1201735900,32950,32950,32950,32950,0
|
|
20230601,173700,1201735900,32950,32950,32950,32950,0
|
|
20230601,173600,1201735900,32950,32950,32950,32950,0
|
|
20230601,173500,1201735900,32950,32950,32950,32950,0
|
|
20230601,173400,1201735900,32950,32950,32950,32950,0
|
|
20230601,173300,1201735900,32950,32950,32950,32950,0
|
|
20230601,173200,1201735900,32950,32950,32950,32950,0
|
|
20230601,173100,1201735900,32950,32950,32950,32950,0
|
|
20230601,173000,1201735900,32950,32950,32950,32950,0
|
|
20230601,172900,1201735900,32950,32950,32950,32950,0
|
|
20230601,172800,1201735900,32950,32950,32950,32950,644
|
|
20230601,172700,1201735900,32950,32950,32950,32950,0
|
|
20230601,172600,1201735900,32950,32950,32950,32950,0
|
|
20230601,172500,1201735900,32950,32950,32950,32950,0
|
|
20230601,172400,1201735900,32950,32950,32950,32950,0
|
|
20230601,172300,1201735900,32950,32950,32950,32950,0
|
|
20230601,172200,1201735900,32950,32950,32950,32950,0
|
|
20230601,172100,1201735900,32950,32950,32950,32950,0
|
|
20230601,172000,1201735900,32950,32950,32950,32950,0
|
|
20230601,171900,1201735900,32950,32950,32950,32950,0
|
|
20230601,171800,1201735900,32950,32950,32950,32950,0
|
|
20230601,171700,1201735900,32950,32950,32950,32950,0
|
|
20230601,171600,1201735900,32950,32950,32950,32950,0
|
|
20230601,171500,1201735900,32950,32950,32950,32950,0
|
|
20230601,171400,1201735900,32950,32950,32950,32950,0
|
|
20230601,171300,1201735900,32950,32950,32950,32950,0
|
|
20230601,171200,1201735900,32950,32950,32950,32950,0
|
|
20230601,171100,1201735900,32950,32950,32950,32950,0
|
|
20230601,171000,1201735900,32950,32950,32950,32950,0
|
|
20230601,170900,1201735900,32950,32950,32950,32950,0
|
|
20230601,170800,1201735900,32950,32950,32950,32950,0
|
|
20230601,170700,1201735900,32950,32950,32950,32950,0
|
|
20230601,170600,1201735900,32950,32950,32950,32950,0
|
|
20230601,170500,1201735900,32950,32950,32950,32950,0
|
|
20230601,170400,1201735900,32950,32950,32950,32950,0
|
|
20230601,170300,1201735900,32950,32950,32950,32950,0
|
|
20230601,170200,1201735900,32950,32950,32950,32950,0
|
|
20230601,170100,1201735900,32950,32950,32950,32950,0
|
|
20230601,170000,1201735900,32950,32950,32950,32950,0
|
|
20230601,165900,1201735900,32950,32950,32950,32950,0
|
|
20230601,165800,1201735900,32950,32950,32950,32950,644
|
|
20230601,165700,1201735900,32950,32950,32950,32950,0
|
|
20230601,165600,1201735900,32950,32950,32950,32950,0
|
|
20230601,165500,1201735900,32950,32950,32950,32950,0
|
|
20230601,165400,1201735900,32950,32950,32950,32950,0
|
|
20230601,165300,1201735900,32950,32950,32950,32950,0
|
|
20230601,165200,1201735900,32950,32950,32950,32950,0
|
|
20230601,165100,1201735900,32950,32950,32950,32950,0
|
|
20230601,165000,1201735900,32950,32950,32950,32950,0
|
|
20230601,164900,1201735900,32950,32950,32950,32950,0
|
|
20230601,164800,1201735900,32950,32950,32950,32950,0
|
|
20230601,164700,1201735900,32950,32950,32950,32950,0
|
|
20230601,164600,1201735900,32950,32950,32950,32950,0
|
|
20230601,164500,1201735900,32950,32950,32950,32950,0
|
|
20230601,164400,1201735900,32950,32950,32950,32950,0
|
|
20230601,164300,1201735900,32950,32950,32950,32950,0
|
|
20230601,164200,1201735900,32950,32950,32950,32950,0
|
|
20230601,164100,1201735900,32950,32950,32950,32950,0
|
|
20230601,164000,1201735900,32950,32950,32950,32950,0
|
|
20230601,163900,1201735900,32950,32950,32950,32950,0
|
|
20230601,163800,1201735900,32950,32950,32950,32950,0
|
|
20230601,163700,1201735900,32950,32950,32950,32950,0
|
|
20230601,163600,1201735900,32950,32950,32950,32950,0
|
|
20230601,163500,1201735900,32950,32950,32950,32950,0
|
|
20230601,163400,1201735900,32950,32950,32950,32950,0
|
|
20230601,163300,1201735900,32950,32950,32950,32950,0
|
|
20230601,163200,1201735900,32950,32950,32950,32950,0
|
|
20230601,163100,1201735900,32950,32950,32950,32950,0
|
|
20230601,163000,1201735900,32950,32950,32950,32950,0
|
|
20230601,162900,1201735900,32950,32950,32950,32950,0
|
|
20230601,162800,1201735900,32950,32950,32950,32950,644
|
|
20230601,162700,1201735900,32950,32950,32950,32950,0
|
|
20230601,162600,1201735900,32950,32950,32950,32950,0
|
|
20230601,162500,1201735900,32950,32950,32950,32950,0
|
|
20230601,162400,1201735900,32950,32950,32950,32950,0
|
|
20230601,162300,1201735900,32950,32950,32950,32950,0
|
|
20230601,162200,1201735900,32950,32950,32950,32950,0
|
|
20230601,162100,1201735900,32950,32950,32950,32950,0
|
|
20230601,162000,1201735900,32950,32950,32950,32950,0
|
|
20230601,161900,1201735900,32950,32950,32950,32950,0
|
|
20230601,161800,1201735900,32950,32950,32950,32950,0
|
|
20230601,161700,1201735900,32950,32950,32950,32950,0
|
|
20230601,161600,1201735900,32950,32950,32950,32950,0
|
|
20230601,161500,1201735900,32950,32950,32950,32950,0
|
|
20230601,161400,1201735900,32950,32950,32950,32950,0
|
|
20230601,161300,1201735900,32950,32950,32950,32950,0
|
|
20230601,161200,1201735900,32950,32950,32950,32950,0
|
|
20230601,161100,1201735900,32950,32950,32950,32950,0
|
|
20230601,161000,1201735900,32950,32950,32950,32950,0
|
|
20230601,160900,1201735900,32950,32950,32950,32950,0
|
|
20230601,160800,1201735900,32950,32950,32950,32950,0
|
|
20230601,160700,1201735900,32950,32950,32950,32950,0
|
|
20230601,160600,1201735900,32950,32950,32950,32950,0
|
|
20230601,160500,1201735900,32950,32950,32950,32950,0
|
|
20230601,160400,1201735900,32950,32950,32950,32950,0
|
|
20230601,160300,1201735900,32950,32950,32950,32950,0
|
|
20230601,160200,1201735900,32950,32950,32950,32950,0
|
|
20230601,160100,1201735900,32950,32950,32950,32950,0
|
|
20230601,160000,1201735900,32950,32950,32950,32950,0
|
|
20230601,155900,1201735900,32950,32950,32950,32950,0
|
|
20230601,155800,1201735900,32950,32950,32950,32950,644
|
|
20230601,155700,1201735900,32950,32950,32950,32950,0
|
|
20230601,155600,1201735900,32950,32950,32950,32950,0
|
|
20230601,155500,1201735900,32950,32950,32950,32950,0
|
|
20230601,155400,1201735900,32950,32950,32950,32950,0
|
|
20230601,155300,1201735900,32950,32950,32950,32950,0
|
|
20230601,155200,1201735900,32950,32950,32950,32950,0
|
|
20230601,155100,1201735900,32950,32950,32950,32950,0
|
|
20230601,155000,1201735900,32950,32950,32950,32950,0
|
|
20230601,154900,1201735900,32950,32950,32950,32950,0
|
|
20230601,154800,1201735900,32950,32950,32950,32950,0
|
|
20230601,154700,1201735900,32950,32950,32950,32950,0
|
|
20230601,154600,1201735900,32950,32950,32950,32950,0
|
|
20230601,154500,1201735900,32950,32950,32950,32950,0
|
|
20230601,154400,1201735900,32950,32950,32950,32950,0
|
|
20230601,154300,1201735900,32950,32950,32950,32950,0
|
|
20230601,154200,1201735900,32950,32950,32950,32950,0
|
|
20230601,154100,1201735900,32950,32950,32950,32950,0
|
|
20230601,154000,1201735900,32950,32950,32950,32950,0
|
|
20230601,153900,1201735900,32950,32950,32950,32950,0
|
|
20230601,153800,1201735900,32950,32950,32950,32950,0
|
|
20230601,153700,1201735900,32950,32950,32950,32950,0
|
|
20230601,153600,1201735900,32950,32950,32950,32950,0
|
|
20230601,153500,1201735900,32950,32950,32950,32950,0
|
|
20230601,153400,1201735900,32950,32950,32950,32950,0
|
|
20230601,153300,1201735900,32950,32950,32950,32950,0
|
|
20230601,153200,1201735900,32950,32950,32950,32950,0
|
|
20230601,153100,1201735900,32950,32950,32950,32950,0
|
|
20230601,153000,1201735900,32950,32950,32950,32950,644
|
|
20230601,152900,1180516100,32900,32900,32900,32900,0
|
|
20230601,152800,1180516100,32900,32900,32900,32900,0
|
|
20230601,152700,1180516100,32900,32900,32900,32900,0
|
|
20230601,152600,1180516100,32900,32900,32900,32900,0
|
|
20230601,152500,1180516100,32900,32900,32900,32900,0
|
|
20230601,152400,1180516100,32900,32900,32900,32900,0
|
|
20230601,152300,1180516100,32900,32900,32900,32900,0
|
|
20230601,152200,1180516100,32900,32900,32900,32900,0
|
|
20230601,152100,1180516100,32900,32900,32900,32900,0
|
|
20230601,152000,1180516100,32900,32900,32900,32900,0
|
|
20230601,151900,1180516100,32900,32800,32900,32800,49
|
|
20230601,151800,1178904300,32800,32800,32900,32800,51
|
|
20230601,151700,1177228500,32800,32800,32800,32800,305
|
|
20230601,151600,1167224500,32900,32850,32900,32800,537
|
|
20230601,151500,1149587600,32800,32800,32800,32800,6
|
|
20230601,151400,1149390800,32800,32800,32850,32800,12
|
|
20230601,151300,1148997050,32800,32850,32850,32800,7
|
|
20230601,151200,1148767400,32850,32850,32850,32850,157
|
|
20230601,151100,1143609950,32850,32850,32850,32850,10
|
|
20230601,151000,1143281450,32800,32800,32800,32800,8
|
|
20230601,150900,1143019050,32800,32800,32800,32800,0
|
|
20230601,150800,1143019050,32800,32750,32800,32750,569
|
|
20230601,150700,1124356050,32800,32800,32800,32800,0
|
|
20230601,150600,1124356050,32800,32800,32800,32800,28
|
|
20230601,150500,1123437650,32800,32800,32800,32800,0
|
|
20230601,150400,1123437650,32800,32750,32800,32750,46
|
|
20230601,150300,1121928900,32750,32750,32750,32750,52
|
|
20230601,150200,1120225900,32800,32800,32800,32800,1
|
|
20230601,150100,1120193100,32800,32800,32800,32800,93
|
|
20230601,150000,1117142700,32800,32750,32800,32700,114
|
|
20230601,145900,1113404800,32800,32750,32800,32750,34
|
|
20230601,145800,1112289650,32800,32750,32800,32750,32
|
|
20230601,145700,1111240150,32750,32750,32800,32750,190
|
|
20230601,145600,1105017450,32750,32750,32750,32750,11
|
|
20230601,145500,1104657200,32700,32750,32750,32700,31
|
|
20230601,145400,1103643000,32750,32750,32750,32700,573
|
|
20230601,145300,1084902750,32800,32750,32800,32750,57
|
|
20230601,145200,1083033950,32750,32750,32750,32750,9
|
|
20230601,145100,1082739200,32750,32700,32750,32700,277
|
|
20230601,145000,1073672150,32700,32700,32700,32700,0
|
|
20230601,144900,1073672150,32700,32700,32700,32700,53
|
|
20230601,144800,1071939050,32700,32700,32700,32700,212
|
|
20230601,144700,1065006650,32650,32650,32650,32650,221
|
|
20230601,144600,1057791000,32650,32650,32650,32650,22
|
|
20230601,144500,1057072700,32650,32700,32700,32650,61
|
|
20230601,144400,1055081000,32650,32650,32650,32650,10
|
|
20230601,144300,1054754500,32650,32650,32650,32650,21
|
|
20230601,144200,1054068850,32650,32650,32650,32650,12
|
|
20230601,144100,1053677050,32700,32700,32700,32700,1
|
|
20230601,144000,1053644350,32700,32700,32700,32700,3
|
|
20230601,143900,1053546250,32700,32700,32700,32700,99
|
|
20230601,143800,1050308950,32800,32750,32800,32700,95
|
|
20230601,143700,1047195850,32700,32700,32700,32700,21
|
|
20230601,143600,1046509150,32700,32700,32700,32700,0
|
|
20230601,143500,1046509150,32700,32700,32700,32700,285
|
|
20230601,143400,1037189650,32700,32650,32700,32650,23
|
|
20230601,143300,1036438650,32600,32650,32650,32600,362
|
|
20230601,143200,1024631500,32650,32650,32650,32650,0
|
|
20230601,143100,1024631500,32650,32650,32650,32650,1021
|
|
20230601,143000,991295850,32700,32700,32700,32700,72
|
|
20230601,142900,988941450,32700,32700,32700,32700,0
|
|
20230601,142800,988941450,32700,32750,32750,32700,34
|
|
20230601,142700,987829100,32750,32700,32750,32700,7
|
|
20230601,142600,987600150,32650,32650,32650,32650,0
|
|
20230601,142500,987600150,32650,32700,32700,32650,23
|
|
20230601,142400,986849150,32700,32700,32700,32700,1
|
|
20230601,142300,986816450,32650,32650,32650,32650,38
|
|
20230601,142200,985575750,32650,32650,32650,32650,110
|
|
20230601,142100,981984250,32700,32700,32700,32700,100
|
|
20230601,142000,978714250,32700,32700,32700,32700,2
|
|
20230601,141900,978648850,32700,32750,32750,32700,36
|
|
20230601,141800,977470650,32700,32700,32700,32700,0
|
|
20230601,141700,977470650,32700,32700,32700,32700,0
|
|
20230601,141600,977470650,32700,32700,32700,32700,22
|
|
20230601,141500,976751250,32700,32700,32700,32700,1
|
|
20230601,141400,976718550,32700,32700,32700,32700,1
|
|
20230601,141300,976685850,32700,32700,32700,32700,21
|
|
20230601,141200,975999150,32700,32700,32700,32700,20
|
|
20230601,141100,975345150,32700,32700,32700,32700,1
|
|
20230601,141000,975312450,32700,32750,32750,32700,2
|
|
20230601,140900,975247000,32650,32650,32650,32650,0
|
|
20230601,140800,975247000,32650,32650,32650,32650,0
|
|
20230601,140700,975247000,32650,32700,32700,32650,301
|
|
20230601,140600,965413050,32700,32700,32700,32700,0
|
|
20230601,140500,965413050,32700,32700,32700,32700,35
|
|
20230601,140400,964268550,32700,32700,32700,32700,22
|
|
20230601,140300,963549150,32700,32700,32700,32700,0
|
|
20230601,140200,963549150,32700,32700,32700,32700,250
|
|
20230601,140100,955374150,32800,32750,32800,32750,22
|
|
20230601,140000,954653600,32800,32800,32800,32800,0
|
|
20230601,135900,954653600,32800,32800,32800,32800,30
|
|
20230601,135800,953669600,32800,32700,32800,32700,165
|
|
20230601,135700,948268900,32700,32700,32700,32700,0
|
|
20230601,135600,948268900,32700,32700,32700,32700,0
|
|
20230601,135500,948268900,32700,32700,32700,32700,22
|
|
20230601,135400,947549500,32750,32750,32750,32750,0
|
|
20230601,135300,947549500,32750,32750,32750,32750,0
|
|
20230601,135200,947549500,32750,32700,32750,32700,23
|
|
20230601,135100,946797350,32700,32700,32700,32700,1
|
|
20230601,135000,946764650,32700,32700,32700,32700,0
|
|
20230601,134900,946764650,32700,32700,32700,32700,153
|
|
20230601,134800,941761550,32700,32700,32700,32700,28
|
|
20230601,134700,940845950,32700,32700,32700,32700,0
|
|
20230601,134600,940845950,32700,32700,32700,32700,0
|
|
20230601,134500,940845950,32700,32700,32700,32700,23
|
|
20230601,134400,940093850,32750,32750,32750,32750,10
|
|
20230601,134300,939766350,32700,32700,32700,32700,5
|
|
20230601,134200,939602850,32700,32700,32700,32700,8
|
|
20230601,134100,939341250,32700,32750,32750,32700,113
|
|
20230601,134000,935644650,32750,32750,32750,32750,0
|
|
20230601,133900,935644650,32750,32750,32750,32750,22
|
|
20230601,133800,934924150,32800,32800,32800,32800,2
|
|
20230601,133700,934858550,32800,32800,32800,32800,2
|
|
20230601,133600,934792950,32750,32750,32750,32750,21
|
|
20230601,133500,934105200,32850,32850,32850,32850,27
|
|
20230601,133400,933218250,32800,32800,32800,32800,14
|
|
20230601,133300,932759050,32800,32800,32800,32800,22
|
|
20230601,133200,932037450,32800,32800,32800,32800,0
|
|
20230601,133100,932037450,32800,32800,32800,32800,200
|
|
20230601,133000,925477450,32800,32850,32850,32750,577
|
|
20230601,132900,906552750,32850,32850,32850,32850,3
|
|
20230601,132800,906454200,32850,32850,32850,32850,10
|
|
20230601,132700,906125700,32850,32850,32850,32850,6
|
|
20230601,132600,905928600,32900,32950,32950,32900,196
|
|
20230601,132500,899480100,32950,32950,32950,32950,3
|
|
20230601,132400,899381250,32950,32950,32950,32950,114
|
|
20230601,132300,895624950,33000,33000,33000,33000,15
|
|
20230601,132200,895129950,32950,32950,32950,32950,705
|
|
20230601,132100,871900200,32900,32900,32900,32900,570
|
|
20230601,132000,853147200,32900,32850,32900,32850,49
|
|
20230601,131900,851536000,32850,32850,32850,32850,3
|
|
20230601,131800,851437450,32800,32800,32800,32800,35
|
|
20230601,131700,850289450,32800,32800,32800,32800,28
|
|
20230601,131600,849371050,32850,32850,32850,32850,0
|
|
20230601,131500,849371050,32850,32850,32850,32850,26
|
|
20230601,131400,848516950,32850,32850,32850,32850,1
|
|
20230601,131300,848484100,32850,32850,32850,32850,20
|
|
20230601,131200,847827100,32850,32850,32850,32850,1
|
|
20230601,131100,847794250,32850,32850,32850,32850,0
|
|
20230601,131000,847794250,32850,32850,32850,32850,0
|
|
20230601,130900,847794250,32850,32900,32900,32850,37
|
|
20230601,130800,846578050,32900,32900,32900,32900,25
|
|
20230601,130700,845755550,32900,32850,32900,32850,92
|
|
20230601,130600,842730850,32850,32850,32850,32850,15
|
|
20230601,130500,842238100,32850,32850,32850,32850,0
|
|
20230601,130400,842238100,32850,32850,32850,32850,10
|
|
20230601,130300,841909600,32800,32800,32800,32800,22
|
|
20230601,130200,841188000,32850,32850,32850,32850,179
|
|
20230601,130100,835307850,32850,32800,32850,32800,201
|
|
20230601,130000,828715000,32800,32850,32850,32800,22
|
|
20230601,125900,827993350,32850,32850,32850,32850,3
|
|
20230601,125800,827894800,32850,32850,32850,32850,5
|
|
20230601,125700,827730550,32800,32800,32800,32800,22
|
|
20230601,125600,827008950,32800,32800,32800,32800,0
|
|
20230601,125500,827008950,32800,32800,32800,32800,0
|
|
20230601,125400,827008950,32800,32800,32800,32800,21
|
|
20230601,125300,826320150,32800,32800,32800,32800,0
|
|
20230601,125200,826320150,32800,32800,32800,32800,88
|
|
20230601,125100,823433750,32800,32800,32800,32750,749
|
|
20230601,125000,798867650,32800,32800,32800,32800,545
|
|
20230601,124900,780991650,32800,32800,32850,32800,923
|
|
20230601,124800,750701700,32750,32750,32750,32750,321
|
|
20230601,124700,740188950,32750,32750,32750,32750,1
|
|
20230601,124600,740156200,32750,32750,32750,32750,50
|
|
20230601,124500,738518700,32750,32750,32750,32700,73
|
|
20230601,124400,736129050,32700,32700,32700,32700,200
|
|
20230601,124300,729589050,32650,32650,32650,32650,0
|
|
20230601,124200,729589050,32650,32650,32650,32650,21
|
|
20230601,124100,728903400,32600,32600,32600,32600,0
|
|
20230601,124000,728903400,32600,32600,32600,32600,0
|
|
20230601,123900,728903400,32600,32750,32750,32600,2177
|
|
20230601,123800,657854200,32700,32700,32700,32700,0
|
|
20230601,123700,657854200,32700,32700,32700,32700,0
|
|
20230601,123600,657854200,32700,32700,32700,32700,21
|
|
20230601,123500,657167500,32750,32750,32750,32750,10
|
|
20230601,123400,656840000,32700,32700,32700,32700,0
|
|
20230601,123300,656840000,32700,32700,32700,32700,22
|
|
20230601,123200,656120600,32700,32700,32700,32700,1
|
|
20230601,123100,656087900,32700,32700,32700,32700,20
|
|
20230601,123000,655433900,32650,32650,32650,32650,182
|
|
20230601,122900,649491600,32700,32700,32700,32700,0
|
|
20230601,122800,649491600,32700,32700,32700,32700,0
|
|
20230601,122700,649491600,32700,32700,32700,32700,104
|
|
20230601,122600,646090800,32750,32750,32750,32750,2
|
|
20230601,122500,646025300,32750,32750,32750,32750,10
|
|
20230601,122400,645697800,32700,32700,32700,32700,21
|
|
20230601,122300,645011100,32700,32700,32700,32700,0
|
|
20230601,122200,645011100,32700,32700,32700,32700,49
|
|
20230601,122100,643408800,32700,32700,32700,32700,22
|
|
20230601,122000,642689400,32750,32750,32750,32750,2
|
|
20230601,121900,642623900,32650,32650,32650,32650,0
|
|
20230601,121800,642623900,32650,32650,32650,32650,3
|
|
20230601,121700,642525950,32650,32700,32700,32650,39
|
|
20230601,121600,641251700,32700,32700,32700,32700,0
|
|
20230601,121500,641251700,32700,32700,32700,32700,11
|
|
20230601,121400,640892000,32700,32700,32700,32700,22
|
|
20230601,121300,640172600,32700,32700,32700,32700,52
|
|
20230601,121200,638472200,32700,32650,32700,32650,154
|
|
20230601,121100,633436700,32650,32650,32650,32650,108
|
|
20230601,121000,629910500,32650,32650,32650,32650,0
|
|
20230601,120900,629910500,32650,32650,32650,32650,50
|
|
20230601,120800,628278000,32650,32650,32650,32650,24
|
|
20230601,120700,627494400,32650,32650,32650,32650,20
|
|
20230601,120600,626841400,32650,32650,32650,32650,1
|
|
20230601,120500,626808750,32600,32650,32650,32600,1500
|
|
20230601,120400,577904950,32650,32650,32650,32650,0
|
|
20230601,120300,577904950,32650,32650,32650,32650,0
|
|
20230601,120200,577904950,32650,32700,32700,32650,25
|
|
20230601,120100,577088550,32700,32700,32700,32700,10
|
|
20230601,120000,576761550,32650,32650,32650,32650,0
|
|
20230601,115900,576761550,32650,32650,32650,32650,21
|
|
20230601,115800,576075900,32700,32700,32700,32700,1
|
|
20230601,115700,576043200,32650,32650,32650,32650,13
|
|
20230601,115600,575618750,32650,32700,32700,32650,32
|
|
20230601,115500,574573900,32650,32600,32650,32600,18
|
|
20230601,115400,573986250,32650,32650,32650,32650,0
|
|
20230601,115300,573986250,32650,32650,32650,32650,4
|
|
20230601,115200,573855650,32700,32650,32700,32650,6
|
|
20230601,115100,573659700,32650,32650,32650,32650,21
|
|
20230601,115000,572974050,32650,32650,32650,32650,22
|
|
20230601,114900,572255750,32650,32650,32650,32650,0
|
|
20230601,114800,572255750,32650,32650,32650,32650,0
|
|
20230601,114700,572255750,32650,32650,32650,32650,21
|
|
20230601,114600,571570100,32700,32700,32700,32700,4
|
|
20230601,114500,571439300,32700,32650,32700,32650,11
|
|
20230601,114400,571080100,32650,32650,32650,32650,24
|
|
20230601,114300,570296500,32650,32650,32650,32650,33
|
|
20230601,114200,569219050,32650,32650,32650,32650,2
|
|
20230601,114100,569153750,32650,32650,32650,32600,61
|
|
20230601,114000,567164650,32600,32600,32600,32600,208
|
|
20230601,113900,560383850,32600,32600,32600,32600,2
|
|
20230601,113800,560318650,32600,32600,32600,32600,22
|
|
20230601,113700,559601450,32650,32650,32650,32650,6
|
|
20230601,113600,559405550,32650,32650,32650,32650,100
|
|
20230601,113500,556140550,32650,32700,32700,32650,51
|
|
20230601,113400,554473900,32700,32700,32700,32700,1
|
|
20230601,113300,554441200,32700,32650,32700,32650,120
|
|
20230601,113200,550517700,32650,32650,32650,32600,83
|
|
20230601,113100,547808850,32650,32650,32650,32650,30
|
|
20230601,113000,546829350,32650,32650,32650,32650,52
|
|
20230601,112900,545131550,32650,32650,32650,32600,140
|
|
20230601,112800,540561600,32700,32700,32700,32700,1
|
|
20230601,112700,540528900,32700,32650,32700,32650,20
|
|
20230601,112600,539875300,32600,32700,32700,32600,218
|
|
20230601,112500,532757400,32700,32700,32700,32700,3
|
|
20230601,112400,532659300,32700,32650,32700,32650,11
|
|
20230601,112300,532299650,32600,32600,32600,32600,22
|
|
20230601,112200,531582450,32650,32650,32650,32650,0
|
|
20230601,112100,531582450,32650,32650,32650,32650,1
|
|
20230601,112000,531549800,32650,32700,32700,32650,22
|
|
20230601,111900,530831450,32600,32650,32650,32600,205
|
|
20230601,111800,524142200,32650,32650,32650,32650,14
|
|
20230601,111700,523685100,32650,32650,32650,32650,21
|
|
20230601,111600,522999450,32650,32650,32650,32650,30
|
|
20230601,111500,522019950,32650,32650,32650,32650,90
|
|
20230601,111400,519081450,32650,32650,32650,32650,57
|
|
20230601,111300,517220400,32650,32650,32650,32650,119
|
|
20230601,111200,513335050,32650,32650,32650,32650,0
|
|
20230601,111100,513335050,32650,32650,32650,32650,51
|
|
20230601,111000,511669900,32650,32650,32650,32650,0
|
|
20230601,110900,511669900,32650,32650,32650,32650,2
|
|
20230601,110800,511604600,32650,32650,32650,32650,22
|
|
20230601,110700,510886300,32700,32700,32700,32700,0
|
|
20230601,110600,510886300,32700,32700,32700,32700,1
|
|
20230601,110500,510853600,32700,32650,32700,32650,114
|
|
20230601,110400,507126850,32700,32650,32700,32650,197
|
|
20230601,110300,500689800,32650,32650,32650,32650,39
|
|
20230601,110200,499416450,32650,32600,32650,32600,24
|
|
20230601,110100,498633950,32600,32650,32650,32600,41
|
|
20230601,110000,497295550,32650,32650,32650,32650,7
|
|
20230601,105900,497067000,32650,32650,32650,32600,92
|
|
20230601,105800,494064250,32650,32650,32650,32650,76
|
|
20230601,105700,491582850,32650,32650,32650,32650,19
|
|
20230601,105600,490962500,32650,32600,32650,32600,87
|
|
20230601,105500,488123050,32600,32600,32600,32600,1
|
|
20230601,105400,488090450,32600,32600,32600,32600,0
|
|
20230601,105300,488090450,32600,32600,32600,32600,21
|
|
20230601,105200,487405850,32650,32650,32650,32650,14
|
|
20230601,105100,486948750,32650,32600,32650,32600,404
|
|
20230601,105000,473778200,32650,32600,32650,32600,24
|
|
20230601,104900,472995700,32600,32650,32650,32600,422
|
|
20230601,104800,459238350,32650,32650,32650,32650,7
|
|
20230601,104700,459009800,32650,32650,32650,32650,14
|
|
20230601,104600,458552700,32600,32650,32650,32600,22
|
|
20230601,104500,457835450,32600,32600,32600,32600,1
|
|
20230601,104400,457802850,32650,32650,32650,32650,699
|
|
20230601,104300,434980500,32650,32650,32650,32650,22
|
|
20230601,104200,434262200,32650,32650,32650,32650,151
|
|
20230601,104100,429332050,32650,32650,32650,32650,11
|
|
20230601,104000,428972900,32600,32650,32650,32600,52
|
|
20230601,103900,427276150,32650,32650,32650,32650,41
|
|
20230601,103800,425937500,32650,32650,32650,32600,149
|
|
20230601,103700,421073650,32650,32650,32650,32650,72
|
|
20230601,103600,418722850,32650,32650,32650,32650,0
|
|
20230601,103500,418722850,32650,32650,32650,32650,61
|
|
20230601,103400,416731200,32600,32700,32700,32600,329
|
|
20230601,103300,405990350,32750,32750,32750,32750,5
|
|
20230601,103200,405826600,32600,32600,32600,32600,0
|
|
20230601,103100,405826600,32600,32600,32600,32600,0
|
|
20230601,103000,405826600,32600,32600,32600,32600,0
|
|
20230601,102900,405826600,32600,32750,32800,32600,464
|
|
20230601,102800,390669500,32650,32700,32700,32650,183
|
|
20230601,102700,384685950,32700,32700,32700,32700,4
|
|
20230601,102600,384555150,32700,32650,32700,32650,31
|
|
20230601,102500,383542450,32600,32650,32650,32600,3
|
|
20230601,102400,383444550,32600,32650,32650,32600,13
|
|
20230601,102300,383020700,32650,32700,32700,32650,39
|
|
20230601,102200,381747100,32700,32650,32700,32600,526
|
|
20230601,102100,364593550,32650,32700,32700,32650,116
|
|
20230601,102000,360804200,32700,32700,32700,32700,42
|
|
20230601,101900,359430800,32700,32700,32700,32700,274
|
|
20230601,101800,350471000,32750,32750,32750,32750,24
|
|
20230601,101700,349685000,32750,32750,32750,32750,47
|
|
20230601,101600,348145750,32750,32800,32800,32750,22
|
|
20230601,101500,347425200,32750,32800,32800,32750,14
|
|
20230601,101400,346966050,32800,32750,32800,32750,83
|
|
20230601,101300,344247700,32750,32750,32750,32750,169
|
|
20230601,101200,338712950,32750,32800,32800,32750,544
|
|
20230601,101100,320894850,32800,32750,32800,32750,99
|
|
20230601,101000,317652400,32750,32750,32750,32750,36
|
|
20230601,100900,316473400,32750,32800,32800,32750,62
|
|
20230601,100800,314440400,32850,32800,32850,32800,559
|
|
20230601,100700,296104450,32850,32900,32900,32850,17
|
|
20230601,100600,295545700,32900,32900,32900,32900,4
|
|
20230601,100500,295414100,32800,32800,32800,32800,0
|
|
20230601,100400,295414100,32800,32800,32800,32750,318
|
|
20230601,100300,284984750,32850,32850,32850,32850,30
|
|
20230601,100200,283999250,32800,32850,32900,32800,385
|
|
20230601,100100,271356650,32900,32900,32900,32850,36
|
|
20230601,100000,270173000,32900,32900,32900,32900,0
|
|
20230601,095900,270173000,32900,32900,32900,32900,28
|
|
20230601,095800,269251800,32900,32900,32900,32900,31
|
|
20230601,095700,268231900,32900,32900,32900,32900,20
|
|
20230601,095600,267573900,32900,32950,32950,32900,6
|
|
20230601,095500,267376250,32900,32900,32900,32900,1
|
|
20230601,095400,267343350,32950,32900,32950,32900,93
|
|
20230601,095300,264283500,32900,32900,32900,32900,0
|
|
20230601,095200,264283500,32900,32950,32950,32900,100
|
|
20230601,095100,260993450,32950,32950,32950,32950,10
|
|
20230601,095000,260663950,32900,32900,32900,32900,6
|
|
20230601,094900,260466550,32900,32900,32900,32900,10
|
|
20230601,094800,260137550,32900,32900,32900,32900,5
|
|
20230601,094700,259973050,32900,32900,32900,32900,10
|
|
20230601,094600,259644050,32900,32900,32900,32900,0
|
|
20230601,094500,259644050,32900,32800,32900,32800,40
|
|
20230601,094400,258331050,32900,32900,32900,32900,3
|
|
20230601,094300,258232350,32800,32800,32800,32800,153
|
|
20230601,094200,253213950,32850,32850,32850,32850,69
|
|
20230601,094100,250947300,32850,32950,32950,32850,2172
|
|
20230601,094000,179435950,32950,33000,33000,32950,42
|
|
20230601,093900,178050050,32950,33000,33000,32950,4
|
|
20230601,093800,177918100,32950,33000,33000,32950,14
|
|
20230601,093700,177456150,33000,33000,33000,33000,30
|
|
20230601,093600,176466150,33000,33000,33000,33000,7
|
|
20230601,093500,176235150,33000,33000,33000,33000,424
|
|
20230601,093400,162243150,33000,33000,33000,33000,184
|
|
20230601,093300,156171150,33050,33050,33050,33000,56
|
|
20230601,093200,154320450,33050,33050,33050,33000,5
|
|
20230601,093100,154155250,33000,33000,33000,33000,1
|
|
20230601,093000,154122250,33000,33050,33050,33000,34
|
|
20230601,092900,152998700,33050,33050,33050,33050,3
|
|
20230601,092800,152899550,33050,33050,33050,33050,11
|
|
20230601,092700,152536000,33050,33050,33050,33000,31
|
|
20230601,092600,151511500,33050,33050,33050,33050,10
|
|
20230601,092500,151181000,33050,33050,33050,33050,51
|
|
20230601,092400,149495450,33050,33050,33050,33050,6
|
|
20230601,092300,149297150,33000,33000,33000,33000,0
|
|
20230601,092200,149297150,33000,33000,33000,33000,11
|
|
20230601,092100,148934150,33000,33000,33000,33000,68
|
|
20230601,092000,146690150,33000,33000,33000,33000,111
|
|
20230601,091900,143027150,33000,33000,33050,33000,1044
|
|
20230601,091800,108574450,33050,33050,33050,33050,97
|
|
20230601,091700,105368600,33050,33050,33050,33050,76
|
|
20230601,091600,102856800,33050,33050,33050,33050,75
|
|
20230601,091500,100378050,33050,33050,33050,33050,233
|
|
20230601,091400,92677400,33050,33100,33100,33050,56
|
|
20230601,091300,90824000,33100,33100,33100,33050,94
|
|
20230601,091200,87713000,33050,33050,33050,33050,0
|
|
20230601,091100,87713000,33050,33050,33050,33050,1
|
|
20230601,091000,87679950,33100,33100,33100,33100,194
|
|
20230601,090900,81258550,33100,33050,33100,33050,35
|
|
20230601,090800,80100150,33050,33050,33050,33000,398
|
|
20230601,090700,66962100,33100,33100,33100,33050,171
|
|
20230601,090600,61307000,33100,33150,33150,33100,459
|
|
20230601,090500,46113550,33100,33100,33100,33100,270
|
|
20230601,090400,37176550,33100,33150,33150,33100,275
|
|
20230601,090300,28067200,33150,33100,33200,33100,119
|
|
20230601,090200,24124900,33100,32950,33100,32950,292
|
|
20230601,090100,14487700,32900,32900,32900,32900,30
|
|
20230601,090000,13500700,32850,32750,32850,32750,402
|