667 lines
37 KiB
CSV
667 lines
37 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230612,200400,156207793600,60700,60700,60700,60700,24060
|
|
20230612,200300,156207793600,60700,60700,60700,60700,0
|
|
20230612,200200,156207793600,60700,60700,60700,60700,0
|
|
20230612,200100,156207793600,60700,60700,60700,60700,0
|
|
20230612,200000,156207793600,60700,60700,60700,60700,0
|
|
20230612,195900,156207793600,60700,60700,60700,60700,0
|
|
20230612,195800,156207793600,60700,60700,60700,60700,0
|
|
20230612,195700,156207793600,60700,60700,60700,60700,0
|
|
20230612,195600,156207793600,60700,60700,60700,60700,0
|
|
20230612,195500,156207793600,60700,60700,60700,60700,0
|
|
20230612,195400,156207793600,60700,60700,60700,60700,0
|
|
20230612,195300,156207793600,60700,60700,60700,60700,0
|
|
20230612,195200,156207793600,60700,60700,60700,60700,0
|
|
20230612,195100,156207793600,60700,60700,60700,60700,0
|
|
20230612,195000,156207793600,60700,60700,60700,60700,0
|
|
20230612,194900,156207793600,60700,60700,60700,60700,0
|
|
20230612,194800,156207793600,60700,60700,60700,60700,0
|
|
20230612,194700,156207793600,60700,60700,60700,60700,0
|
|
20230612,194600,156207793600,60700,60700,60700,60700,0
|
|
20230612,194500,156207793600,60700,60700,60700,60700,0
|
|
20230612,194400,156207793600,60700,60700,60700,60700,0
|
|
20230612,194300,156207793600,60700,60700,60700,60700,0
|
|
20230612,194200,156207793600,60700,60700,60700,60700,0
|
|
20230612,194100,156207793600,60700,60700,60700,60700,0
|
|
20230612,194000,156207793600,60700,60700,60700,60700,0
|
|
20230612,193900,156207793600,60700,60700,60700,60700,0
|
|
20230612,193800,156207793600,60700,60700,60700,60700,0
|
|
20230612,193700,156207793600,60700,60700,60700,60700,0
|
|
20230612,193600,156207793600,60700,60700,60700,60700,0
|
|
20230612,193500,156207793600,60700,60700,60700,60700,0
|
|
20230612,193400,156207793600,60700,60700,60700,60700,24060
|
|
20230612,193300,156207793600,60700,60700,60700,60700,0
|
|
20230612,193200,156207793600,60700,60700,60700,60700,0
|
|
20230612,193100,156207793600,60700,60700,60700,60700,0
|
|
20230612,193000,156207793600,60700,60700,60700,60700,0
|
|
20230612,192900,156207793600,60700,60700,60700,60700,0
|
|
20230612,192800,156207793600,60700,60700,60700,60700,0
|
|
20230612,192700,156207793600,60700,60700,60700,60700,0
|
|
20230612,192600,156207793600,60700,60700,60700,60700,0
|
|
20230612,192500,156207793600,60700,60700,60700,60700,0
|
|
20230612,192400,156207793600,60700,60700,60700,60700,0
|
|
20230612,192300,156207793600,60700,60700,60700,60700,0
|
|
20230612,192200,156207793600,60700,60700,60700,60700,0
|
|
20230612,192100,156207793600,60700,60700,60700,60700,0
|
|
20230612,192000,156207793600,60700,60700,60700,60700,0
|
|
20230612,191900,156207793600,60700,60700,60700,60700,0
|
|
20230612,191800,156207793600,60700,60700,60700,60700,0
|
|
20230612,191700,156207793600,60700,60700,60700,60700,0
|
|
20230612,191600,156207793600,60700,60700,60700,60700,0
|
|
20230612,191500,156207793600,60700,60700,60700,60700,0
|
|
20230612,191400,156207793600,60700,60700,60700,60700,0
|
|
20230612,191300,156207793600,60700,60700,60700,60700,0
|
|
20230612,191200,156207793600,60700,60700,60700,60700,0
|
|
20230612,191100,156207793600,60700,60700,60700,60700,0
|
|
20230612,191000,156207793600,60700,60700,60700,60700,0
|
|
20230612,190900,156207793600,60700,60700,60700,60700,0
|
|
20230612,190800,156207793600,60700,60700,60700,60700,0
|
|
20230612,190700,156207793600,60700,60700,60700,60700,0
|
|
20230612,190600,156207793600,60700,60700,60700,60700,0
|
|
20230612,190500,156207793600,60700,60700,60700,60700,0
|
|
20230612,190400,156207793600,60700,60700,60700,60700,24060
|
|
20230612,190300,156207793600,60700,60700,60700,60700,0
|
|
20230612,190200,156207793600,60700,60700,60700,60700,0
|
|
20230612,190100,156207793600,60700,60700,60700,60700,0
|
|
20230612,190000,156207793600,60700,60700,60700,60700,0
|
|
20230612,185900,156207793600,60700,60700,60700,60700,0
|
|
20230612,185800,156207793600,60700,60700,60700,60700,0
|
|
20230612,185700,156207793600,60700,60700,60700,60700,0
|
|
20230612,185600,156207793600,60700,60700,60700,60700,0
|
|
20230612,185500,156207793600,60700,60700,60700,60700,0
|
|
20230612,185400,156207793600,60700,60700,60700,60700,0
|
|
20230612,185300,156207793600,60700,60700,60700,60700,0
|
|
20230612,185200,156207793600,60700,60700,60700,60700,0
|
|
20230612,185100,156207793600,60700,60700,60700,60700,0
|
|
20230612,185000,156207793600,60700,60700,60700,60700,0
|
|
20230612,184900,156207793600,60700,60700,60700,60700,0
|
|
20230612,184800,156207793600,60700,60700,60700,60700,0
|
|
20230612,184700,156207793600,60700,60700,60700,60700,0
|
|
20230612,184600,156207793600,60700,60700,60700,60700,0
|
|
20230612,184500,156207793600,60700,60700,60700,60700,0
|
|
20230612,184400,156207793600,60700,60700,60700,60700,0
|
|
20230612,184300,156207793600,60700,60700,60700,60700,0
|
|
20230612,184200,156207793600,60700,60700,60700,60700,0
|
|
20230612,184100,156207793600,60700,60700,60700,60700,0
|
|
20230612,184000,156207793600,60700,60700,60700,60700,0
|
|
20230612,183900,156207793600,60700,60700,60700,60700,0
|
|
20230612,183800,156207793600,60700,60700,60700,60700,0
|
|
20230612,183700,156207793600,60700,60700,60700,60700,0
|
|
20230612,183600,156207793600,60700,60700,60700,60700,0
|
|
20230612,183500,156207793600,60700,60700,60700,60700,0
|
|
20230612,183400,156207793600,60700,60700,60700,60700,24060
|
|
20230612,183300,156207793600,60700,60700,60700,60700,0
|
|
20230612,183200,156207793600,60700,60700,60700,60700,0
|
|
20230612,183100,156207793600,60700,60700,60700,60700,0
|
|
20230612,183000,156207793600,60700,60700,60700,60700,0
|
|
20230612,182900,156207793600,60700,60700,60700,60700,0
|
|
20230612,182800,156207793600,60700,60700,60700,60700,0
|
|
20230612,182700,156207793600,60700,60700,60700,60700,0
|
|
20230612,182600,156207793600,60700,60700,60700,60700,0
|
|
20230612,182500,156207793600,60700,60700,60700,60700,0
|
|
20230612,182400,156207793600,60700,60700,60700,60700,0
|
|
20230612,182300,156207793600,60700,60700,60700,60700,0
|
|
20230612,182200,156207793600,60700,60700,60700,60700,0
|
|
20230612,182100,156207793600,60700,60700,60700,60700,0
|
|
20230612,182000,156207793600,60700,60700,60700,60700,0
|
|
20230612,181900,156207793600,60700,60700,60700,60700,0
|
|
20230612,181800,156207793600,60700,60700,60700,60700,0
|
|
20230612,181700,156207793600,60700,60700,60700,60700,0
|
|
20230612,181600,156207793600,60700,60700,60700,60700,0
|
|
20230612,181500,156207793600,60700,60700,60700,60700,0
|
|
20230612,181400,156207793600,60700,60700,60700,60700,0
|
|
20230612,181300,156207793600,60700,60700,60700,60700,0
|
|
20230612,181200,156207793600,60700,60700,60700,60700,0
|
|
20230612,181100,156207793600,60700,60700,60700,60700,0
|
|
20230612,181000,156207793600,60700,60700,60700,60700,0
|
|
20230612,180900,156207793600,60700,60700,60700,60700,0
|
|
20230612,180800,156207793600,60700,60700,60700,60700,0
|
|
20230612,180700,156207793600,60700,60700,60700,60700,0
|
|
20230612,180600,156207793600,60700,60700,60700,60700,0
|
|
20230612,180500,156207793600,60700,60700,60700,60700,0
|
|
20230612,180400,156207793600,60700,60700,60700,60700,24060
|
|
20230612,180300,156207793600,60700,60700,60700,60700,0
|
|
20230612,180200,156207793600,60700,60700,60700,60700,0
|
|
20230612,180100,156207793600,60700,60700,60700,60700,0
|
|
20230612,180000,156207793600,60700,60700,60700,60700,0
|
|
20230612,175900,156207793600,60700,60700,60700,60700,0
|
|
20230612,175800,156207793600,60700,60700,60700,60700,0
|
|
20230612,175700,156207793600,60700,60700,60700,60700,0
|
|
20230612,175600,156207793600,60700,60700,60700,60700,0
|
|
20230612,175500,156207793600,60700,60700,60700,60700,0
|
|
20230612,175400,156207793600,60700,60700,60700,60700,0
|
|
20230612,175300,156207793600,60700,60700,60700,60700,0
|
|
20230612,175200,156207793600,60700,60700,60700,60700,0
|
|
20230612,175100,156207793600,60700,60700,60700,60700,0
|
|
20230612,175000,156207793600,60700,60700,60700,60700,0
|
|
20230612,174900,156207793600,60700,60700,60700,60700,0
|
|
20230612,174800,156207793600,60700,60700,60700,60700,0
|
|
20230612,174700,156207793600,60700,60700,60700,60700,0
|
|
20230612,174600,156207793600,60700,60700,60700,60700,0
|
|
20230612,174500,156207793600,60700,60700,60700,60700,0
|
|
20230612,174400,156207793600,60700,60700,60700,60700,0
|
|
20230612,174300,156207793600,60700,60700,60700,60700,0
|
|
20230612,174200,156207793600,60700,60700,60700,60700,0
|
|
20230612,174100,156207793600,60700,60700,60700,60700,0
|
|
20230612,174000,156207793600,60700,60700,60700,60700,0
|
|
20230612,173900,156207793600,60700,60700,60700,60700,0
|
|
20230612,173800,156207793600,60700,60700,60700,60700,0
|
|
20230612,173700,156207793600,60700,60700,60700,60700,0
|
|
20230612,173600,156207793600,60700,60700,60700,60700,0
|
|
20230612,173500,156207793600,60700,60700,60700,60700,0
|
|
20230612,173400,156207793600,60700,60700,60700,60700,24060
|
|
20230612,173300,156207793600,60700,60700,60700,60700,0
|
|
20230612,173200,156207793600,60700,60700,60700,60700,0
|
|
20230612,173100,156207793600,60700,60700,60700,60700,0
|
|
20230612,173000,156207793600,60700,60700,60700,60700,0
|
|
20230612,172900,156207793600,60700,60700,60700,60700,0
|
|
20230612,172800,156207793600,60700,60700,60700,60700,0
|
|
20230612,172700,156207793600,60700,60700,60700,60700,0
|
|
20230612,172600,156207793600,60700,60700,60700,60700,0
|
|
20230612,172500,156207793600,60700,60700,60700,60700,0
|
|
20230612,172400,156207793600,60700,60700,60700,60700,0
|
|
20230612,172300,156207793600,60700,60700,60700,60700,0
|
|
20230612,172200,156207793600,60700,60700,60700,60700,0
|
|
20230612,172100,156207793600,60700,60700,60700,60700,0
|
|
20230612,172000,156207793600,60700,60700,60700,60700,0
|
|
20230612,171900,156207793600,60700,60700,60700,60700,0
|
|
20230612,171800,156207793600,60700,60700,60700,60700,0
|
|
20230612,171700,156207793600,60700,60700,60700,60700,0
|
|
20230612,171600,156207793600,60700,60700,60700,60700,0
|
|
20230612,171500,156207793600,60700,60700,60700,60700,0
|
|
20230612,171400,156207793600,60700,60700,60700,60700,0
|
|
20230612,171300,156207793600,60700,60700,60700,60700,0
|
|
20230612,171200,156207793600,60700,60700,60700,60700,0
|
|
20230612,171100,156207793600,60700,60700,60700,60700,0
|
|
20230612,171000,156207793600,60700,60700,60700,60700,0
|
|
20230612,170900,156207793600,60700,60700,60700,60700,0
|
|
20230612,170800,156207793600,60700,60700,60700,60700,0
|
|
20230612,170700,156207793600,60700,60700,60700,60700,0
|
|
20230612,170600,156207793600,60700,60700,60700,60700,0
|
|
20230612,170500,156207793600,60700,60700,60700,60700,0
|
|
20230612,170400,156207793600,60700,60700,60700,60700,24060
|
|
20230612,170300,156207793600,60700,60700,60700,60700,0
|
|
20230612,170200,156207793600,60700,60700,60700,60700,0
|
|
20230612,170100,156207793600,60700,60700,60700,60700,0
|
|
20230612,170000,156207793600,60700,60700,60700,60700,0
|
|
20230612,165900,156207793600,60700,60700,60700,60700,0
|
|
20230612,165800,156207793600,60700,60700,60700,60700,0
|
|
20230612,165700,156207793600,60700,60700,60700,60700,0
|
|
20230612,165600,156207793600,60700,60700,60700,60700,0
|
|
20230612,165500,156207793600,60700,60700,60700,60700,0
|
|
20230612,165400,156207793600,60700,60700,60700,60700,0
|
|
20230612,165300,156207793600,60700,60700,60700,60700,0
|
|
20230612,165200,156207793600,60700,60700,60700,60700,0
|
|
20230612,165100,156207793600,60700,60700,60700,60700,0
|
|
20230612,165000,156207793600,60700,60700,60700,60700,0
|
|
20230612,164900,156207793600,60700,60700,60700,60700,0
|
|
20230612,164800,156207793600,60700,60700,60700,60700,0
|
|
20230612,164700,156207793600,60700,60700,60700,60700,0
|
|
20230612,164600,156207793600,60700,60700,60700,60700,0
|
|
20230612,164500,156207793600,60700,60700,60700,60700,0
|
|
20230612,164400,156207793600,60700,60700,60700,60700,0
|
|
20230612,164300,156207793600,60700,60700,60700,60700,0
|
|
20230612,164200,156207793600,60700,60700,60700,60700,0
|
|
20230612,164100,156207793600,60700,60700,60700,60700,0
|
|
20230612,164000,156207793600,60700,60700,60700,60700,0
|
|
20230612,163900,156207793600,60700,60700,60700,60700,0
|
|
20230612,163800,156207793600,60700,60700,60700,60700,0
|
|
20230612,163700,156207793600,60700,60700,60700,60700,0
|
|
20230612,163600,156207793600,60700,60700,60700,60700,0
|
|
20230612,163500,156207793600,60700,60700,60700,60700,0
|
|
20230612,163400,156207793600,60700,60700,60700,60700,24060
|
|
20230612,163300,156207793600,60700,60700,60700,60700,0
|
|
20230612,163200,156207793600,60700,60700,60700,60700,0
|
|
20230612,163100,156207793600,60700,60700,60700,60700,0
|
|
20230612,163000,156207793600,60700,60700,60700,60700,0
|
|
20230612,162900,156207793600,60700,60700,60700,60700,0
|
|
20230612,162800,156207793600,60700,60700,60700,60700,0
|
|
20230612,162700,156207793600,60700,60700,60700,60700,0
|
|
20230612,162600,156207793600,60700,60700,60700,60700,0
|
|
20230612,162500,156207793600,60700,60700,60700,60700,0
|
|
20230612,162400,156207793600,60700,60700,60700,60700,0
|
|
20230612,162300,156207793600,60700,60700,60700,60700,0
|
|
20230612,162200,156207793600,60700,60700,60700,60700,0
|
|
20230612,162100,156207793600,60700,60700,60700,60700,0
|
|
20230612,162000,156207793600,60700,60700,60700,60700,0
|
|
20230612,161900,156207793600,60700,60700,60700,60700,0
|
|
20230612,161800,156207793600,60700,60700,60700,60700,0
|
|
20230612,161700,156207793600,60700,60700,60700,60700,0
|
|
20230612,161600,156207793600,60700,60700,60700,60700,0
|
|
20230612,161500,156207793600,60700,60700,60700,60700,0
|
|
20230612,161400,156207793600,60700,60700,60700,60700,0
|
|
20230612,161300,156207793600,60700,60700,60700,60700,0
|
|
20230612,161200,156207793600,60700,60700,60700,60700,0
|
|
20230612,161100,156207793600,60700,60700,60700,60700,0
|
|
20230612,161000,156207793600,60700,60700,60700,60700,0
|
|
20230612,160900,156207793600,60700,60700,60700,60700,0
|
|
20230612,160800,156207793600,60700,60700,60700,60700,0
|
|
20230612,160700,156207793600,60700,60700,60700,60700,0
|
|
20230612,160600,156207793600,60700,60700,60700,60700,0
|
|
20230612,160500,156207793600,60700,60700,60700,60700,0
|
|
20230612,160400,156207793600,60700,60700,60700,60700,24060
|
|
20230612,160300,156207793600,60700,60700,60700,60700,0
|
|
20230612,160200,156207793600,60700,60700,60700,60700,0
|
|
20230612,160100,156207793600,60700,60700,60700,60700,0
|
|
20230612,160000,156207793600,60700,60700,60700,60700,0
|
|
20230612,155900,156207793600,60700,60700,60700,60700,0
|
|
20230612,155800,156207793600,60700,60700,60700,60700,0
|
|
20230612,155700,156207793600,60700,60700,60700,60700,0
|
|
20230612,155600,156207793600,60700,60700,60700,60700,0
|
|
20230612,155500,156207793600,60700,60700,60700,60700,0
|
|
20230612,155400,156207793600,60700,60700,60700,60700,0
|
|
20230612,155300,156207793600,60700,60700,60700,60700,0
|
|
20230612,155200,156207793600,60700,60700,60700,60700,0
|
|
20230612,155100,156207793600,60700,60700,60700,60700,0
|
|
20230612,155000,156207793600,60700,60700,60700,60700,0
|
|
20230612,154900,156207793600,60700,60700,60700,60700,0
|
|
20230612,154800,156207793600,60700,60700,60700,60700,0
|
|
20230612,154700,156207793600,60700,60700,60700,60700,0
|
|
20230612,154600,156207793600,60700,60700,60700,60700,0
|
|
20230612,154500,156207793600,60700,60700,60700,60700,0
|
|
20230612,154400,156207793600,60700,60700,60700,60700,0
|
|
20230612,154300,156207793600,60700,60700,60700,60700,0
|
|
20230612,154200,156207793600,60700,60700,60700,60700,0
|
|
20230612,154100,156207793600,60700,60700,60700,60700,0
|
|
20230612,154000,156207793600,60700,60700,60700,60700,0
|
|
20230612,153900,156207793600,60700,60700,60700,60700,0
|
|
20230612,153800,156207793600,60700,60700,60700,60700,0
|
|
20230612,153700,156207793600,60700,60700,60700,60700,0
|
|
20230612,153600,156207793600,60700,60700,60700,60700,0
|
|
20230612,153500,156207793600,60700,60700,60700,60700,0
|
|
20230612,153400,156207793600,60700,60700,60700,60700,24060
|
|
20230612,153300,156207793600,60700,60700,60700,60700,0
|
|
20230612,153200,156207793600,60700,60700,60700,60700,0
|
|
20230612,153100,156207793600,60700,60700,60700,60700,0
|
|
20230612,153000,156207793600,60700,60700,60700,60700,24060
|
|
20230612,152900,154747351600,60700,60700,60700,60700,0
|
|
20230612,152800,154747351600,60700,60700,60700,60700,0
|
|
20230612,152700,154747351600,60700,60700,60700,60700,0
|
|
20230612,152600,154747351600,60700,60700,60700,60700,0
|
|
20230612,152500,154747351600,60700,60700,60700,60700,0
|
|
20230612,152400,154747351600,60700,60700,60700,60700,0
|
|
20230612,152300,154747351600,60700,60700,60700,60700,0
|
|
20230612,152200,154747351600,60700,60700,60700,60700,0
|
|
20230612,152100,154747351600,60700,60700,60700,60700,0
|
|
20230612,152000,154747351600,60700,60700,60700,60700,0
|
|
20230612,151900,154747351600,60700,60700,60700,60600,3275
|
|
20230612,151800,154548728100,60600,60600,60700,60500,4038
|
|
20230612,151700,154303847200,60600,60600,60600,60500,17146
|
|
20230612,151600,153265881600,60600,60600,60600,60500,3311
|
|
20230612,151500,153065281100,60600,60600,60600,60500,3774
|
|
20230612,151400,152836806300,60500,60600,60600,60500,4778
|
|
20230612,151300,152547589100,60600,60500,60600,60500,5406
|
|
20230612,151200,152220046300,60500,60700,60700,60500,4585
|
|
20230612,151100,151942243700,60600,60700,60700,60600,2014
|
|
20230612,151000,151820067800,60700,60600,60700,60600,1692
|
|
20230612,150900,151717464700,60700,60600,60700,60600,2042
|
|
20230612,150800,151593647800,60600,60600,60700,60600,2562
|
|
20230612,150700,151438199600,60600,60700,60700,60600,2255
|
|
20230612,150600,151301502300,60700,60600,60700,60600,2230
|
|
20230612,150500,151166156100,60700,60700,60700,60600,552
|
|
20230612,150400,151132679900,60600,60700,60700,60600,1069
|
|
20230612,150300,151067853600,60600,60600,60700,60500,4382
|
|
20230612,150200,150802303700,60600,60600,60600,60500,332
|
|
20230612,150100,150782194000,60500,60500,60600,60400,2482
|
|
20230612,150000,150632086600,60500,60500,60500,60400,3786
|
|
20230612,145900,150403236900,60500,60400,60500,60400,987
|
|
20230612,145800,150343544600,60500,60500,60500,60400,598
|
|
20230612,145700,150307409200,60500,60400,60500,60400,1606
|
|
20230612,145600,150210378900,60400,60500,60500,60400,2002
|
|
20230612,145500,150089283200,60500,60400,60500,60400,660
|
|
20230612,145400,150049355200,60500,60500,60500,60400,4393
|
|
20230612,145300,149783593900,60500,60500,60500,60400,1329
|
|
20230612,145200,149703221600,60400,60400,60500,60400,1203
|
|
20230612,145100,149630490000,60400,60500,60500,60400,890
|
|
20230612,145000,149576683100,60400,60400,60500,60400,726
|
|
20230612,144900,149532788600,60500,60300,60500,60300,3978
|
|
20230612,144800,149292554300,60300,60400,60400,60200,1921
|
|
20230612,144700,149176684600,60300,60400,60500,60300,3861
|
|
20230612,144600,148943628200,60400,60400,60500,60400,1477
|
|
20230612,144500,148854381300,60400,60300,60500,60300,2955
|
|
20230612,144400,148675934000,60400,60300,60400,60300,1642
|
|
20230612,144300,148576866400,60300,60600,60600,60300,7353
|
|
20230612,144200,148132496900,60500,60500,60600,60500,769
|
|
20230612,144100,148085963600,60500,60600,60700,60500,3378
|
|
20230612,144000,147881305100,60700,60600,60700,60600,992
|
|
20230612,143900,147821167600,60700,60600,60700,60600,632
|
|
20230612,143800,147782860500,60600,60700,60700,60600,633
|
|
20230612,143700,147744479200,60700,60800,60800,60700,2500
|
|
20230612,143600,147592713800,60700,60700,60800,60700,600
|
|
20230612,143500,147556274400,60700,60900,60900,60700,4997
|
|
20230612,143400,147252491900,60800,60900,60900,60800,867
|
|
20230612,143300,147199750000,60900,60800,60900,60800,1262
|
|
20230612,143200,147122927300,60800,60800,60900,60800,508
|
|
20230612,143100,147092027200,60900,60900,60900,60800,796
|
|
20230612,143000,147043599000,60900,60800,60900,60800,374
|
|
20230612,142900,147020849700,60900,60800,60900,60800,877
|
|
20230612,142800,146967474100,60800,60800,60900,60800,542
|
|
20230612,142700,146934493800,60800,60900,60900,60800,702
|
|
20230612,142600,146891761000,60900,60700,60900,60700,3086
|
|
20230612,142500,146704121700,60800,60800,60800,60700,394
|
|
20230612,142400,146680182100,60800,60800,60800,60700,1145
|
|
20230612,142300,146610600500,60800,60800,60800,60700,620
|
|
20230612,142200,146572910900,60800,60800,60800,60700,3535
|
|
20230612,142100,146358013400,60800,60800,60800,60700,321
|
|
20230612,142000,146338513200,60800,60700,60800,60700,348
|
|
20230612,141900,146317366600,60800,60600,60800,60600,1788
|
|
20230612,141800,146208823500,60600,60600,60700,60500,3669
|
|
20230612,141700,145986448100,60700,60700,60700,60600,1785
|
|
20230612,141600,145878135500,60800,61100,61100,60700,6155
|
|
20230612,141500,145502941100,61100,61100,61100,61000,3960
|
|
20230612,141400,145261007700,61000,61000,61100,61000,3102
|
|
20230612,141300,145071501200,61000,61000,61100,60900,4397
|
|
20230612,141200,144803244200,61000,60900,61000,60800,10859
|
|
20230612,141100,144141265600,60900,60800,60900,60800,2343
|
|
20230612,141000,143998600800,60800,60700,60900,60700,6462
|
|
20230612,140900,143605539700,60800,60800,60800,60700,1039
|
|
20230612,140800,143542396000,60800,60600,60800,60600,4327
|
|
20230612,140700,143279726400,60600,60600,60700,60500,3886
|
|
20230612,140600,143044311300,60600,60600,60600,60500,510
|
|
20230612,140500,143013409300,60600,60400,60600,60400,2371
|
|
20230612,140400,142870032000,60400,60500,60500,60400,1526
|
|
20230612,140300,142777765600,60500,60400,60600,60400,6130
|
|
20230612,140200,142406930600,60400,60500,60500,60400,390
|
|
20230612,140100,142383353100,60500,60400,60500,60400,1124
|
|
20230612,140000,142315451100,60400,60400,60500,60400,1754
|
|
20230612,135900,142209502400,60400,60500,60500,60400,1111
|
|
20230612,135800,142142320300,60400,60500,60600,60400,1272
|
|
20230612,135700,142065365200,60500,60500,60600,60500,1331
|
|
20230612,135600,141984832100,60500,60600,60600,60500,722
|
|
20230612,135500,141941142700,60600,60500,60600,60500,994
|
|
20230612,135400,141880963100,60500,60500,60600,60500,546
|
|
20230612,135300,141847909400,60500,60500,60700,60400,4078
|
|
20230612,135200,141601088600,60400,60400,60500,60400,1043
|
|
20230612,135100,141538025000,60400,60400,60500,60400,873
|
|
20230612,135000,141485280200,60400,60500,60600,60400,1402
|
|
20230612,134900,141400475300,60500,60500,60600,60400,2612
|
|
20230612,134800,141242477200,60600,60500,60600,60500,2316
|
|
20230612,134700,141102159000,60500,60500,60600,60500,426
|
|
20230612,134600,141076379900,60600,60600,60600,60500,1665
|
|
20230612,134500,140975618700,60600,60500,60600,60500,623
|
|
20230612,134400,140937918200,60500,60500,60600,60500,1023
|
|
20230612,134300,140876017400,60600,60600,60600,60500,1247
|
|
20230612,134200,140800513100,60500,60700,60700,60500,1760
|
|
20230612,134100,140693966800,60700,60600,60700,60600,2354
|
|
20230612,134000,140551298400,60600,60700,60700,60600,1816
|
|
20230612,133900,140441138800,60700,60800,60900,60700,7641
|
|
20230612,133800,139976863800,60800,60800,60900,60800,1279
|
|
20230612,133700,139899048800,60800,60800,60900,60800,680
|
|
20230612,133600,139857668000,60900,60900,60900,60800,885
|
|
20230612,133500,139803814000,60900,60900,60900,60800,610
|
|
20230612,133400,139766665800,60900,60900,60900,60800,776
|
|
20230612,133300,139719446800,60800,60900,60900,60800,1835
|
|
20230612,133200,139607824700,60800,60900,60900,60800,1544
|
|
20230612,133100,139513823900,60800,60700,60900,60700,7960
|
|
20230612,133000,139029959100,60700,60800,60900,60700,7697
|
|
20230612,132900,138561912100,60800,60700,60800,60600,5177
|
|
20230612,132800,138247380400,60700,60600,60700,60600,5439
|
|
20230612,132700,137917239100,60600,60500,60700,60500,7496
|
|
20230612,132600,137463207900,60500,60500,60500,60400,3984
|
|
20230612,132500,137222190900,60400,60500,60500,60400,560
|
|
20230612,132400,137188326800,60500,60500,60500,60400,625
|
|
20230612,132300,137150516100,60500,60400,60500,60400,740
|
|
20230612,132200,137105748300,60500,60400,60500,60400,6492
|
|
20230612,132100,136713560600,60400,60400,60400,60300,254
|
|
20230612,132000,136698220000,60400,60300,60400,60300,549
|
|
20230612,131900,136665106000,60400,60400,60400,60300,632
|
|
20230612,131800,136626936400,60400,60300,60400,60300,684
|
|
20230612,131700,136585641200,60400,60300,60400,60300,893
|
|
20230612,131600,136531763400,60300,60300,60400,60300,783
|
|
20230612,131500,136484526000,60300,60400,60400,60300,1613
|
|
20230612,131400,136387213900,60400,60400,60400,60300,836
|
|
20230612,131300,136336782200,60400,60300,60400,60300,843
|
|
20230612,131200,136285936800,60400,60400,60400,60300,601
|
|
20230612,131100,136249660800,60400,60400,60400,60300,529
|
|
20230612,131000,136217719200,60400,60400,60400,60300,2453
|
|
20230612,130900,136069607400,60400,60400,60400,60300,2527
|
|
20230612,130800,135917060900,60300,60400,60400,60300,266
|
|
20230612,130700,135901004400,60400,60300,60400,60300,280
|
|
20230612,130600,135884117800,60300,60300,60400,60300,630
|
|
20230612,130500,135846123600,60300,60400,60400,60300,1063
|
|
20230612,130400,135781979200,60400,60300,60400,60300,1733
|
|
20230612,130300,135677350900,60300,60300,60400,60300,2211
|
|
20230612,130200,135544020700,60300,60300,60400,60300,348
|
|
20230612,130100,135523028500,60400,60400,60400,60300,517
|
|
20230612,130000,135491806700,60400,60300,60400,60300,663
|
|
20230612,125900,135451780200,60300,60400,60400,60300,605
|
|
20230612,125800,135415244300,60400,60300,60400,60300,492
|
|
20230612,125700,135385528200,60400,60400,60400,60300,2012
|
|
20230612,125600,135264153500,60300,60300,60400,60200,5765
|
|
20230612,125500,134916565700,60300,60200,60300,60200,835
|
|
20230612,125400,134866277800,60300,60300,60300,60200,532
|
|
20230612,125300,134834201200,60200,60300,60300,60200,457
|
|
20230612,125200,134806650500,60300,60200,60300,60200,1120
|
|
20230612,125100,134739133400,60200,60200,60300,60200,4597
|
|
20230612,125000,134462120500,60300,60200,60300,60100,2799
|
|
20230612,124900,134293626000,60200,60100,60200,60000,2591
|
|
20230612,124800,134137858800,60100,60100,60100,60000,667
|
|
20230612,124700,134097775100,60100,60000,60100,60000,769
|
|
20230612,124600,134051585100,60100,60000,60100,59900,8418
|
|
20230612,124500,133546373500,60000,59900,60000,59900,1949
|
|
20230612,124400,133429487400,60000,60000,60000,59900,1202
|
|
20230612,124300,133357415500,60000,60000,60000,59900,810
|
|
20230612,124200,133308841800,59900,60000,60000,59900,308
|
|
20230612,124100,133290385800,59900,60000,60000,59900,534
|
|
20230612,124000,133258352300,60000,60000,60000,59900,940
|
|
20230612,123900,133201963000,60000,59900,60000,59900,791
|
|
20230612,123800,133154571400,59900,60000,60000,59900,1146
|
|
20230612,123700,133085850700,60000,60000,60000,59900,315
|
|
20230612,123600,133066955000,60000,60000,60000,59900,623
|
|
20230612,123500,133029593200,59900,60000,60000,59900,1668
|
|
20230612,123400,132929668900,60000,60000,60000,59900,536
|
|
20230612,123300,132897522300,60000,60000,60000,59900,313
|
|
20230612,123200,132878757800,59900,60000,60000,59900,1857
|
|
20230612,123100,132767449300,59900,60000,60000,59900,905
|
|
20230612,123000,132713202300,59900,60000,60000,59900,668
|
|
20230612,122900,132673151000,59900,60000,60000,59900,1580
|
|
20230612,122800,132578495700,60000,60000,60000,59900,300
|
|
20230612,122700,132560509700,60000,59900,60000,59900,1066
|
|
20230612,122600,132496567100,60000,60000,60000,59900,675
|
|
20230612,122500,132456100500,60000,60000,60000,59900,2148
|
|
20230612,122400,132327326100,60000,60000,60000,59900,1327
|
|
20230612,122300,132247715400,60000,59900,60000,59800,3577
|
|
20230612,122200,132033261300,59900,59800,60000,59800,2554
|
|
20230612,122100,131880283400,59800,59900,59900,59800,804
|
|
20230612,122000,131832139300,59900,59900,59900,59800,3418
|
|
20230612,121900,131627430000,59800,59900,60000,59800,2128
|
|
20230612,121800,131500139100,59900,59900,60000,59900,5050
|
|
20230612,121700,131197506900,60000,59900,60000,59900,964
|
|
20230612,121600,131139735200,60000,59900,60000,59900,899
|
|
20230612,121500,131085844000,60000,59900,60000,59900,1781
|
|
20230612,121400,130979076400,60000,60100,60100,59900,2276
|
|
20230612,121300,130842579900,60100,60000,60100,59900,7944
|
|
20230612,121200,130365938100,59900,59900,60000,59800,5328
|
|
20230612,121100,130046785800,59900,59900,59900,59800,3763
|
|
20230612,121000,129821579400,59900,60000,60000,59800,5604
|
|
20230612,120900,129485896800,59900,60000,60000,59900,1777
|
|
20230612,120800,129379430500,59900,59900,60000,59900,5008
|
|
20230612,120700,129079381300,59900,60000,60100,59900,7930
|
|
20230612,120600,128603621800,60000,60000,60100,60000,1448
|
|
20230612,120500,128516697000,60000,60100,60100,60000,2830
|
|
20230612,120400,128346723400,60100,60100,60100,60000,2938
|
|
20230612,120300,128170425600,60100,60000,60100,60000,3035
|
|
20230612,120200,127988258500,60000,60100,60200,60000,9875
|
|
20230612,120100,127394820400,60200,60200,60300,60100,4926
|
|
20230612,120000,127098311400,60200,60300,60300,60200,280
|
|
20230612,115900,127081429600,60300,60200,60300,60200,691
|
|
20230612,115800,127039814100,60300,60200,60300,60200,820
|
|
20230612,115700,126990393800,60300,60300,60300,60200,1459
|
|
20230612,115600,126902436000,60300,60300,60300,60200,438
|
|
20230612,115500,126876025900,60300,60300,60300,60200,984
|
|
20230612,115400,126816701000,60300,60200,60300,60200,234
|
|
20230612,115300,126802607900,60200,60300,60300,60200,526
|
|
20230612,115200,126770908600,60300,60300,60400,60200,747
|
|
20230612,115100,126725867500,60400,60300,60600,60200,4402
|
|
20230612,115000,126459923800,60300,60200,60300,60100,2612
|
|
20230612,114900,126302570700,60200,60200,60200,60100,997
|
|
20230612,114800,126242557000,60200,60200,60200,60100,1491
|
|
20230612,114700,126152806600,60100,60100,60200,60100,393
|
|
20230612,114600,126129165900,60100,60200,60200,60100,1523
|
|
20230612,114500,126037537200,60200,60000,60300,60000,6666
|
|
20230612,114400,125636756400,60000,60100,60200,60000,7503
|
|
20230612,114300,125186068800,60200,60100,60200,60100,2036
|
|
20230612,114200,125063653200,60100,60200,60300,60100,7840
|
|
20230612,114100,124591737300,60300,60200,60300,60200,1026
|
|
20230612,114000,124529885100,60200,60200,60300,60200,2693
|
|
20230612,113900,124367598800,60300,60300,60300,60200,2793
|
|
20230612,113800,124199185700,60300,60200,60300,60100,4527
|
|
20230612,113700,123926658500,60200,60200,60200,60100,1280
|
|
20230612,113600,123849671400,60100,60100,60200,60100,826
|
|
20230612,113500,123800007000,60200,60100,60200,60100,3490
|
|
20230612,113400,123590061800,60200,60100,60200,60100,2615
|
|
20230612,113300,123432829000,60200,60300,60300,60100,9033
|
|
20230612,113200,122889124200,60300,60400,60600,60200,8626
|
|
20230612,113100,122368595100,60600,60400,60600,60400,3305
|
|
20230612,113000,122168703200,60400,60300,60400,60300,4821
|
|
20230612,112900,121877661100,60400,60400,60400,60300,1244
|
|
20230612,112800,121802585500,60400,60300,60500,60300,7335
|
|
20230612,112700,121359576300,60300,60300,60400,60300,2340
|
|
20230612,112600,121218416200,60300,60600,60600,60300,7920
|
|
20230612,112500,120739979400,60500,60600,60600,60500,2663
|
|
20230612,112400,120578802200,60500,60500,60600,60500,1818
|
|
20230612,112300,120468739600,60500,60800,60800,60500,4616
|
|
20230612,112200,120188708300,60800,60900,60900,60700,1125
|
|
20230612,112100,120120294300,60800,60900,60900,60800,3031
|
|
20230612,112000,119935880300,60800,60900,60900,60800,1408
|
|
20230612,111900,119850166700,60900,60900,60900,60800,456
|
|
20230612,111800,119822437200,60900,60800,60900,60800,2682
|
|
20230612,111700,119659272300,60700,60800,60800,60700,1224
|
|
20230612,111600,119584869500,60700,60800,60800,60700,1321
|
|
20230612,111500,119504658400,60800,60900,60900,60700,1577
|
|
20230612,111400,119408740600,60900,60800,60900,60700,2050
|
|
20230612,111300,119284078500,60800,60800,60800,60700,1337
|
|
20230612,111200,119202794500,60800,60600,60800,60500,2301
|
|
20230612,111100,119063123400,60500,60500,60500,60400,4302
|
|
20230612,111000,118802985800,60500,60400,60500,60400,2041
|
|
20230612,110900,118679645200,60400,60400,60500,60400,3656
|
|
20230612,110800,118458640800,60400,60500,60500,60400,2112
|
|
20230612,110700,118330985800,60400,60500,60600,60400,4204
|
|
20230612,110600,118076667500,60500,60600,60700,60500,3691
|
|
20230612,110500,117853207300,60700,60700,60800,60600,3280
|
|
20230612,110400,117654212900,60700,60800,60800,60700,869
|
|
20230612,110300,117601429300,60700,60700,60800,60700,1510
|
|
20230612,110200,117509659700,60700,60800,60800,60700,960
|
|
20230612,110100,117451363200,60800,60700,60800,60700,2068
|
|
20230612,110000,117325824100,60700,60700,60800,60700,2244
|
|
20230612,105900,117189506700,60700,60800,60800,60700,1544
|
|
20230612,105800,117095743500,60700,60900,60900,60700,2897
|
|
20230612,105700,116919620700,60900,60800,60900,60800,3731
|
|
20230612,105600,116692714500,60800,60900,61000,60800,1861
|
|
20230612,105500,116579446100,60900,60800,60900,60700,2803
|
|
20230612,105400,116409072000,60800,60900,60900,60700,6198
|
|
20230612,105300,116032242600,60900,60800,61000,60800,4683
|
|
20230612,105200,115747072100,60900,60900,61000,60800,5273
|
|
20230612,105100,115425870200,60900,60800,60900,60800,5219
|
|
20230612,105000,115108211700,60800,61000,61000,60800,3994
|
|
20230612,104900,114865137800,61000,61100,61100,61000,1619
|
|
20230612,104800,114766327700,61100,61200,61200,61100,1424
|
|
20230612,104700,114679230800,61200,61200,61300,61100,1714
|
|
20230612,104600,114574332000,61200,61300,61300,61200,1728
|
|
20230612,104500,114468462800,61300,61000,61300,60900,5025
|
|
20230612,104400,114161047300,61000,61000,61100,60900,3392
|
|
20230612,104300,113954204200,61000,61100,61100,61000,3046
|
|
20230612,104200,113768292200,61100,61100,61100,61000,2843
|
|
20230612,104100,113594761600,61000,61000,61100,61000,1319
|
|
20230612,104000,113514290200,61000,61100,61100,61000,2015
|
|
20230612,103900,113391319200,61100,61000,61100,61000,2119
|
|
20230612,103800,113261927200,61000,61000,61100,61000,2403
|
|
20230612,103700,113115222100,61000,61100,61200,61000,1882
|
|
20230612,103600,113000344200,61100,61200,61200,61100,1072
|
|
20230612,103500,112934832700,61100,61200,61300,61100,1863
|
|
20230612,103400,112820820700,61200,61300,61300,61200,2427
|
|
20230612,103300,112672231400,61300,61300,61400,61200,6565
|
|
20230612,103200,112269841800,61300,61300,61300,61200,3832
|
|
20230612,103100,112035255700,61200,61300,61300,61200,2168
|
|
20230612,103000,111902525200,61300,61200,61300,61200,1689
|
|
20230612,102900,111799039400,61100,61000,61200,60900,8118
|
|
20230612,102800,111303310000,61000,61000,61100,60900,3256
|
|
20230612,102700,111104638300,61000,61000,61100,61000,2430
|
|
20230612,102600,110956346200,61000,61100,61300,61000,4717
|
|
20230612,102500,110668005100,61200,61400,61500,61100,9721
|
|
20230612,102400,110071869300,61400,61200,61400,61100,9547
|
|
20230612,102300,109486633700,61200,61100,61300,61000,15321
|
|
20230612,102200,108549847300,61100,60700,61100,60600,14175
|
|
20230612,102100,107686975400,60700,60500,60700,60500,5555
|
|
20230612,102000,107350407500,60500,60500,60500,60400,2769
|
|
20230612,101900,107182978800,60500,60600,60600,60400,3094
|
|
20230612,101800,106995791100,60500,60200,60600,60100,5542
|
|
20230612,101700,106661032300,60100,60200,60300,60100,5068
|
|
20230612,101600,106356102400,60200,60300,60400,60200,4001
|
|
20230612,101500,106115081800,60300,60400,60500,60300,5797
|
|
20230612,101400,105765103300,60400,60400,60500,60300,3287
|
|
20230612,101300,105566446300,60400,60300,60400,60300,2306
|
|
20230612,101200,105427252300,60300,60200,60300,60200,1980
|
|
20230612,101100,105307905300,60200,60200,60300,60100,2114
|
|
20230612,101000,105180620900,60100,60100,60300,60100,2888
|
|
20230612,100900,105006909200,60200,60100,60200,60000,4604
|
|
20230612,100800,104730325400,60100,60200,60200,60000,5885
|
|
20230612,100700,104376641300,60100,60200,60300,60100,9650
|
|
20230612,100600,103796056600,60200,60000,60200,59900,6265
|
|
20230612,100500,103419992000,60000,60400,60400,59900,16691
|
|
20230612,100400,102417634600,60400,60100,60400,60000,11361
|
|
20230612,100300,101733448300,60200,60100,60300,60000,13768
|
|
20230612,100200,100905196300,60100,59900,60100,59800,10182
|
|
20230612,100100,100295107000,59800,60400,60400,59800,51751
|
|
20230612,100000,97187284500,60300,60600,60600,60300,14722
|
|
20230612,095900,96297121600,60600,60700,60800,60500,17010
|
|
20230612,095800,95265415700,60800,60900,61000,60800,7386
|
|
20230612,095700,94815869000,61000,61200,61200,60900,10165
|
|
20230612,095600,94195195100,61200,61100,61200,61100,2945
|
|
20230612,095500,94015224600,61200,61300,61400,61100,5558
|
|
20230612,095400,93674836500,61300,61400,61400,61300,4400
|
|
20230612,095300,93404892700,61400,61300,61400,61100,5194
|
|
20230612,095200,93086666900,61400,61500,61600,61300,8070
|
|
20230612,095100,92590953600,61500,61500,61600,61400,5199
|
|
20230612,095000,92271351000,61500,61800,61800,61500,5465
|
|
20230612,094900,91934600000,61800,61800,61900,61700,11379
|
|
20230612,094800,91231461900,61800,61100,62000,61000,40770
|
|
20230612,094700,88716300800,61000,61200,61300,61000,6128
|
|
20230612,094600,88341880400,61200,61300,61400,61200,3874
|
|
20230612,094500,88104382100,61300,61500,61500,61100,6832
|
|
20230612,094400,87685769000,61500,61500,61600,61400,7421
|
|
20230612,094300,87229085200,61600,61400,61600,61300,17858
|
|
20230612,094200,86130669300,61400,61100,61500,61100,10696
|
|
20230612,094100,85474696600,61100,61200,61200,61000,4155
|
|
20230612,094000,85220629300,61200,61200,61200,61000,7937
|
|
20230612,093900,84735453900,61200,61000,61200,60900,14113
|
|
20230612,093800,83873400300,61000,60900,61000,60800,6635
|
|
20230612,093700,83469186200,60900,60500,60900,60400,10748
|
|
20230612,093600,82817306700,60500,60400,60500,60300,8379
|
|
20230612,093500,82311650800,60300,60400,60500,60300,11638
|
|
20230612,093400,81608656900,60400,60500,60600,60400,9934
|
|
20230612,093300,81008104700,60600,60700,60800,60400,11948
|
|
20230612,093200,80284920700,60700,60500,60800,60300,22074
|
|
20230612,093100,78948623100,60500,60900,60900,60500,25273
|
|
20230612,093000,77415941300,60900,61100,61300,60800,29676
|
|
20230612,092900,75603579300,61100,61400,61500,61100,17187
|
|
20230612,092800,74551114200,61500,61500,61600,61400,9655
|
|
20230612,092700,73957736400,61600,61300,61600,61200,9529
|
|
20230612,092600,73371962800,61300,61900,62000,61100,33687
|
|
20230612,092500,71301386600,61900,61800,62100,61800,19251
|
|
20230612,092400,70108921700,61800,61900,61900,61800,9398
|
|
20230612,092300,69527713500,61900,62200,62200,61700,16030
|
|
20230612,092200,68534392000,62200,61900,62200,61700,23905
|
|
20230612,092100,67049936400,62000,62200,62300,61900,23122
|
|
20230612,092000,65614063200,62100,61200,62400,61200,51962
|
|
20230612,091900,62392882700,61300,61600,61600,61100,18207
|
|
20230612,091800,61276523000,61500,61900,62000,61500,27703
|
|
20230612,091700,59566492600,61900,61500,62000,61500,33564
|
|
20230612,091600,57493789100,61600,61000,61600,60800,32092
|
|
20230612,091500,55532070200,60800,61000,61200,60800,25951
|
|
20230612,091400,53947687600,61000,61500,61700,61000,43244
|
|
20230612,091300,51294595100,61500,61900,62000,61400,37716
|
|
20230612,091200,48970600900,61900,62100,62300,61800,36919
|
|
20230612,091100,46682174400,62200,62100,62200,61500,51332
|
|
20230612,091000,43506200900,62100,62800,63200,62100,103485
|
|
20230612,090900,37016000900,62800,62400,62800,62100,63064
|
|
20230612,090800,33072889700,62300,60800,62800,60800,126184
|
|
20230612,090700,25263247600,60800,61000,61200,60700,60646
|
|
20230612,090600,21562595200,61000,60500,61300,60500,76789
|
|
20230612,090500,16878273500,60600,60200,60600,59800,65500
|
|
20230612,090400,12934050700,60100,59000,60200,58900,75316
|
|
20230612,090300,8443065500,59000,58800,59100,58800,18221
|
|
20230612,090200,7368605300,58800,58800,59000,58700,24823
|
|
20230612,090100,5906722200,58900,59100,59100,58100,33058
|
|
20230612,090000,3968771900,58800,59000,59300,58800,67069
|