631 lines
35 KiB
CSV
631 lines
35 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230613,192800,109999445200,59100,59100,59100,59100,18241
|
|
20230613,192700,109999445200,59100,59100,59100,59100,0
|
|
20230613,192600,109999445200,59100,59100,59100,59100,0
|
|
20230613,192500,109999445200,59100,59100,59100,59100,0
|
|
20230613,192400,109999445200,59100,59100,59100,59100,0
|
|
20230613,192300,109999445200,59100,59100,59100,59100,0
|
|
20230613,192200,109999445200,59100,59100,59100,59100,0
|
|
20230613,192100,109999445200,59100,59100,59100,59100,0
|
|
20230613,192000,109999445200,59100,59100,59100,59100,0
|
|
20230613,191900,109999445200,59100,59100,59100,59100,0
|
|
20230613,191800,109999445200,59100,59100,59100,59100,0
|
|
20230613,191700,109999445200,59100,59100,59100,59100,0
|
|
20230613,191600,109999445200,59100,59100,59100,59100,0
|
|
20230613,191500,109999445200,59100,59100,59100,59100,0
|
|
20230613,191400,109999445200,59100,59100,59100,59100,0
|
|
20230613,191300,109999445200,59100,59100,59100,59100,0
|
|
20230613,191200,109999445200,59100,59100,59100,59100,0
|
|
20230613,191100,109999445200,59100,59100,59100,59100,0
|
|
20230613,191000,109999445200,59100,59100,59100,59100,0
|
|
20230613,190900,109999445200,59100,59100,59100,59100,0
|
|
20230613,190800,109999445200,59100,59100,59100,59100,0
|
|
20230613,190700,109999445200,59100,59100,59100,59100,0
|
|
20230613,190600,109999445200,59100,59100,59100,59100,0
|
|
20230613,190500,109999445200,59100,59100,59100,59100,0
|
|
20230613,190400,109999445200,59100,59100,59100,59100,0
|
|
20230613,190300,109999445200,59100,59100,59100,59100,0
|
|
20230613,190200,109999445200,59100,59100,59100,59100,0
|
|
20230613,190100,109999445200,59100,59100,59100,59100,0
|
|
20230613,190000,109999445200,59100,59100,59100,59100,0
|
|
20230613,185900,109999445200,59100,59100,59100,59100,0
|
|
20230613,185800,109999445200,59100,59100,59100,59100,18241
|
|
20230613,185700,109999445200,59100,59100,59100,59100,0
|
|
20230613,185600,109999445200,59100,59100,59100,59100,0
|
|
20230613,185500,109999445200,59100,59100,59100,59100,0
|
|
20230613,185400,109999445200,59100,59100,59100,59100,0
|
|
20230613,185300,109999445200,59100,59100,59100,59100,0
|
|
20230613,185200,109999445200,59100,59100,59100,59100,0
|
|
20230613,185100,109999445200,59100,59100,59100,59100,0
|
|
20230613,185000,109999445200,59100,59100,59100,59100,0
|
|
20230613,184900,109999445200,59100,59100,59100,59100,0
|
|
20230613,184800,109999445200,59100,59100,59100,59100,0
|
|
20230613,184700,109999445200,59100,59100,59100,59100,0
|
|
20230613,184600,109999445200,59100,59100,59100,59100,0
|
|
20230613,184500,109999445200,59100,59100,59100,59100,0
|
|
20230613,184400,109999445200,59100,59100,59100,59100,0
|
|
20230613,184300,109999445200,59100,59100,59100,59100,0
|
|
20230613,184200,109999445200,59100,59100,59100,59100,0
|
|
20230613,184100,109999445200,59100,59100,59100,59100,0
|
|
20230613,184000,109999445200,59100,59100,59100,59100,0
|
|
20230613,183900,109999445200,59100,59100,59100,59100,0
|
|
20230613,183800,109999445200,59100,59100,59100,59100,0
|
|
20230613,183700,109999445200,59100,59100,59100,59100,0
|
|
20230613,183600,109999445200,59100,59100,59100,59100,0
|
|
20230613,183500,109999445200,59100,59100,59100,59100,0
|
|
20230613,183400,109999445200,59100,59100,59100,59100,0
|
|
20230613,183300,109999445200,59100,59100,59100,59100,0
|
|
20230613,183200,109999445200,59100,59100,59100,59100,0
|
|
20230613,183100,109999445200,59100,59100,59100,59100,0
|
|
20230613,183000,109999445200,59100,59100,59100,59100,0
|
|
20230613,182900,109999445200,59100,59100,59100,59100,0
|
|
20230613,182800,109999445200,59100,59100,59100,59100,18241
|
|
20230613,182700,109999445200,59100,59100,59100,59100,0
|
|
20230613,182600,109999445200,59100,59100,59100,59100,0
|
|
20230613,182500,109999445200,59100,59100,59100,59100,0
|
|
20230613,182400,109999445200,59100,59100,59100,59100,0
|
|
20230613,182300,109999445200,59100,59100,59100,59100,0
|
|
20230613,182200,109999445200,59100,59100,59100,59100,0
|
|
20230613,182100,109999445200,59100,59100,59100,59100,0
|
|
20230613,182000,109999445200,59100,59100,59100,59100,0
|
|
20230613,181900,109999445200,59100,59100,59100,59100,0
|
|
20230613,181800,109999445200,59100,59100,59100,59100,0
|
|
20230613,181700,109999445200,59100,59100,59100,59100,0
|
|
20230613,181600,109999445200,59100,59100,59100,59100,0
|
|
20230613,181500,109999445200,59100,59100,59100,59100,0
|
|
20230613,181400,109999445200,59100,59100,59100,59100,0
|
|
20230613,181300,109999445200,59100,59100,59100,59100,0
|
|
20230613,181200,109999445200,59100,59100,59100,59100,0
|
|
20230613,181100,109999445200,59100,59100,59100,59100,0
|
|
20230613,181000,109999445200,59100,59100,59100,59100,0
|
|
20230613,180900,109999445200,59100,59100,59100,59100,0
|
|
20230613,180800,109999445200,59100,59100,59100,59100,0
|
|
20230613,180700,109999445200,59100,59100,59100,59100,0
|
|
20230613,180600,109999445200,59100,59100,59100,59100,0
|
|
20230613,180500,109999445200,59100,59100,59100,59100,0
|
|
20230613,180400,109999445200,59100,59100,59100,59100,0
|
|
20230613,180300,109999445200,59100,59100,59100,59100,0
|
|
20230613,180200,109999445200,59100,59100,59100,59100,0
|
|
20230613,180100,109999445200,59100,59100,59100,59100,0
|
|
20230613,180000,109999445200,59100,59100,59100,59100,0
|
|
20230613,175900,109999445200,59100,59100,59100,59100,0
|
|
20230613,175800,109999445200,59100,59100,59100,59100,18241
|
|
20230613,175700,109999445200,59100,59100,59100,59100,0
|
|
20230613,175600,109999445200,59100,59100,59100,59100,0
|
|
20230613,175500,109999445200,59100,59100,59100,59100,0
|
|
20230613,175400,109999445200,59100,59100,59100,59100,0
|
|
20230613,175300,109999445200,59100,59100,59100,59100,0
|
|
20230613,175200,109999445200,59100,59100,59100,59100,0
|
|
20230613,175100,109999445200,59100,59100,59100,59100,0
|
|
20230613,175000,109999445200,59100,59100,59100,59100,0
|
|
20230613,174900,109999445200,59100,59100,59100,59100,0
|
|
20230613,174800,109999445200,59100,59100,59100,59100,0
|
|
20230613,174700,109999445200,59100,59100,59100,59100,0
|
|
20230613,174600,109999445200,59100,59100,59100,59100,0
|
|
20230613,174500,109999445200,59100,59100,59100,59100,0
|
|
20230613,174400,109999445200,59100,59100,59100,59100,0
|
|
20230613,174300,109999445200,59100,59100,59100,59100,0
|
|
20230613,174200,109999445200,59100,59100,59100,59100,0
|
|
20230613,174100,109999445200,59100,59100,59100,59100,0
|
|
20230613,174000,109999445200,59100,59100,59100,59100,0
|
|
20230613,173900,109999445200,59100,59100,59100,59100,0
|
|
20230613,173800,109999445200,59100,59100,59100,59100,0
|
|
20230613,173700,109999445200,59100,59100,59100,59100,0
|
|
20230613,173600,109999445200,59100,59100,59100,59100,0
|
|
20230613,173500,109999445200,59100,59100,59100,59100,0
|
|
20230613,173400,109999445200,59100,59100,59100,59100,0
|
|
20230613,173300,109999445200,59100,59100,59100,59100,0
|
|
20230613,173200,109999445200,59100,59100,59100,59100,0
|
|
20230613,173100,109999445200,59100,59100,59100,59100,0
|
|
20230613,173000,109999445200,59100,59100,59100,59100,0
|
|
20230613,172900,109999445200,59100,59100,59100,59100,0
|
|
20230613,172800,109999445200,59100,59100,59100,59100,18241
|
|
20230613,172700,109999445200,59100,59100,59100,59100,0
|
|
20230613,172600,109999445200,59100,59100,59100,59100,0
|
|
20230613,172500,109999445200,59100,59100,59100,59100,0
|
|
20230613,172400,109999445200,59100,59100,59100,59100,0
|
|
20230613,172300,109999445200,59100,59100,59100,59100,0
|
|
20230613,172200,109999445200,59100,59100,59100,59100,0
|
|
20230613,172100,109999445200,59100,59100,59100,59100,0
|
|
20230613,172000,109999445200,59100,59100,59100,59100,0
|
|
20230613,171900,109999445200,59100,59100,59100,59100,0
|
|
20230613,171800,109999445200,59100,59100,59100,59100,0
|
|
20230613,171700,109999445200,59100,59100,59100,59100,0
|
|
20230613,171600,109999445200,59100,59100,59100,59100,0
|
|
20230613,171500,109999445200,59100,59100,59100,59100,0
|
|
20230613,171400,109999445200,59100,59100,59100,59100,0
|
|
20230613,171300,109999445200,59100,59100,59100,59100,0
|
|
20230613,171200,109999445200,59100,59100,59100,59100,0
|
|
20230613,171100,109999445200,59100,59100,59100,59100,0
|
|
20230613,171000,109999445200,59100,59100,59100,59100,0
|
|
20230613,170900,109999445200,59100,59100,59100,59100,0
|
|
20230613,170800,109999445200,59100,59100,59100,59100,0
|
|
20230613,170700,109999445200,59100,59100,59100,59100,0
|
|
20230613,170600,109999445200,59100,59100,59100,59100,0
|
|
20230613,170500,109999445200,59100,59100,59100,59100,0
|
|
20230613,170400,109999445200,59100,59100,59100,59100,0
|
|
20230613,170300,109999445200,59100,59100,59100,59100,0
|
|
20230613,170200,109999445200,59100,59100,59100,59100,0
|
|
20230613,170100,109999445200,59100,59100,59100,59100,0
|
|
20230613,170000,109999445200,59100,59100,59100,59100,0
|
|
20230613,165900,109999445200,59100,59100,59100,59100,0
|
|
20230613,165800,109999445200,59100,59100,59100,59100,18241
|
|
20230613,165700,109999445200,59100,59100,59100,59100,0
|
|
20230613,165600,109999445200,59100,59100,59100,59100,0
|
|
20230613,165500,109999445200,59100,59100,59100,59100,0
|
|
20230613,165400,109999445200,59100,59100,59100,59100,0
|
|
20230613,165300,109999445200,59100,59100,59100,59100,0
|
|
20230613,165200,109999445200,59100,59100,59100,59100,0
|
|
20230613,165100,109999445200,59100,59100,59100,59100,0
|
|
20230613,165000,109999445200,59100,59100,59100,59100,0
|
|
20230613,164900,109999445200,59100,59100,59100,59100,0
|
|
20230613,164800,109999445200,59100,59100,59100,59100,0
|
|
20230613,164700,109999445200,59100,59100,59100,59100,0
|
|
20230613,164600,109999445200,59100,59100,59100,59100,0
|
|
20230613,164500,109999445200,59100,59100,59100,59100,0
|
|
20230613,164400,109999445200,59100,59100,59100,59100,0
|
|
20230613,164300,109999445200,59100,59100,59100,59100,0
|
|
20230613,164200,109999445200,59100,59100,59100,59100,0
|
|
20230613,164100,109999445200,59100,59100,59100,59100,0
|
|
20230613,164000,109999445200,59100,59100,59100,59100,0
|
|
20230613,163900,109999445200,59100,59100,59100,59100,0
|
|
20230613,163800,109999445200,59100,59100,59100,59100,0
|
|
20230613,163700,109999445200,59100,59100,59100,59100,0
|
|
20230613,163600,109999445200,59100,59100,59100,59100,0
|
|
20230613,163500,109999445200,59100,59100,59100,59100,0
|
|
20230613,163400,109999445200,59100,59100,59100,59100,0
|
|
20230613,163300,109999445200,59100,59100,59100,59100,0
|
|
20230613,163200,109999445200,59100,59100,59100,59100,0
|
|
20230613,163100,109999445200,59100,59100,59100,59100,0
|
|
20230613,163000,109999445200,59100,59100,59100,59100,0
|
|
20230613,162900,109999445200,59100,59100,59100,59100,0
|
|
20230613,162800,109999445200,59100,59100,59100,59100,18241
|
|
20230613,162700,109999445200,59100,59100,59100,59100,0
|
|
20230613,162600,109999445200,59100,59100,59100,59100,0
|
|
20230613,162500,109999445200,59100,59100,59100,59100,0
|
|
20230613,162400,109999445200,59100,59100,59100,59100,0
|
|
20230613,162300,109999445200,59100,59100,59100,59100,0
|
|
20230613,162200,109999445200,59100,59100,59100,59100,0
|
|
20230613,162100,109999445200,59100,59100,59100,59100,0
|
|
20230613,162000,109999445200,59100,59100,59100,59100,0
|
|
20230613,161900,109999445200,59100,59100,59100,59100,0
|
|
20230613,161800,109999445200,59100,59100,59100,59100,0
|
|
20230613,161700,109999445200,59100,59100,59100,59100,0
|
|
20230613,161600,109999445200,59100,59100,59100,59100,0
|
|
20230613,161500,109999445200,59100,59100,59100,59100,0
|
|
20230613,161400,109999445200,59100,59100,59100,59100,0
|
|
20230613,161300,109999445200,59100,59100,59100,59100,0
|
|
20230613,161200,109999445200,59100,59100,59100,59100,0
|
|
20230613,161100,109999445200,59100,59100,59100,59100,0
|
|
20230613,161000,109999445200,59100,59100,59100,59100,0
|
|
20230613,160900,109999445200,59100,59100,59100,59100,0
|
|
20230613,160800,109999445200,59100,59100,59100,59100,0
|
|
20230613,160700,109999445200,59100,59100,59100,59100,0
|
|
20230613,160600,109999445200,59100,59100,59100,59100,0
|
|
20230613,160500,109999445200,59100,59100,59100,59100,0
|
|
20230613,160400,109999445200,59100,59100,59100,59100,0
|
|
20230613,160300,109999445200,59100,59100,59100,59100,0
|
|
20230613,160200,109999445200,59100,59100,59100,59100,0
|
|
20230613,160100,109999445200,59100,59100,59100,59100,0
|
|
20230613,160000,109999445200,59100,59100,59100,59100,0
|
|
20230613,155900,109999445200,59100,59100,59100,59100,0
|
|
20230613,155800,109999445200,59100,59100,59100,59100,18241
|
|
20230613,155700,109999445200,59100,59100,59100,59100,0
|
|
20230613,155600,109999445200,59100,59100,59100,59100,0
|
|
20230613,155500,109999445200,59100,59100,59100,59100,0
|
|
20230613,155400,109999445200,59100,59100,59100,59100,0
|
|
20230613,155300,109999445200,59100,59100,59100,59100,0
|
|
20230613,155200,109999445200,59100,59100,59100,59100,0
|
|
20230613,155100,109999445200,59100,59100,59100,59100,0
|
|
20230613,155000,109999445200,59100,59100,59100,59100,0
|
|
20230613,154900,109999445200,59100,59100,59100,59100,0
|
|
20230613,154800,109999445200,59100,59100,59100,59100,0
|
|
20230613,154700,109999445200,59100,59100,59100,59100,0
|
|
20230613,154600,109999445200,59100,59100,59100,59100,0
|
|
20230613,154500,109999445200,59100,59100,59100,59100,0
|
|
20230613,154400,109999445200,59100,59100,59100,59100,0
|
|
20230613,154300,109999445200,59100,59100,59100,59100,0
|
|
20230613,154200,109999445200,59100,59100,59100,59100,0
|
|
20230613,154100,109999445200,59100,59100,59100,59100,0
|
|
20230613,154000,109999445200,59100,59100,59100,59100,0
|
|
20230613,153900,109999445200,59100,59100,59100,59100,0
|
|
20230613,153800,109999445200,59100,59100,59100,59100,0
|
|
20230613,153700,109999445200,59100,59100,59100,59100,0
|
|
20230613,153600,109999445200,59100,59100,59100,59100,0
|
|
20230613,153500,109999445200,59100,59100,59100,59100,0
|
|
20230613,153400,109999445200,59100,59100,59100,59100,0
|
|
20230613,153300,109999445200,59100,59100,59100,59100,0
|
|
20230613,153200,109999445200,59100,59100,59100,59100,0
|
|
20230613,153100,109999445200,59100,59100,59100,59100,0
|
|
20230613,153000,109999445200,59100,59100,59100,59100,18241
|
|
20230613,152900,108921402100,59100,59100,59100,59100,0
|
|
20230613,152800,108921402100,59100,59100,59100,59100,0
|
|
20230613,152700,108921402100,59100,59100,59100,59100,0
|
|
20230613,152600,108921402100,59100,59100,59100,59100,0
|
|
20230613,152500,108921402100,59100,59100,59100,59100,0
|
|
20230613,152400,108921402100,59100,59100,59100,59100,0
|
|
20230613,152300,108921402100,59100,59100,59100,59100,0
|
|
20230613,152200,108921402100,59100,59100,59100,59100,0
|
|
20230613,152100,108921402100,59100,59100,59100,59100,0
|
|
20230613,152000,108921402100,59100,59100,59100,59100,0
|
|
20230613,151900,108921402100,59100,59100,59200,59000,4628
|
|
20230613,151800,108647868500,59100,59200,59200,59000,17426
|
|
20230613,151700,107617349300,59200,59200,59200,59100,3707
|
|
20230613,151600,107398034400,59100,59100,59200,59100,4092
|
|
20230613,151500,107155919900,59200,59200,59200,59100,3882
|
|
20230613,151400,106926237800,59200,59200,59200,59100,3649
|
|
20230613,151300,106710551400,59100,59300,59300,59100,4515
|
|
20230613,151200,106443342900,59300,59400,59400,59300,6527
|
|
20230613,151100,106055884400,59400,59300,59500,59300,8564
|
|
20230613,151000,105547165200,59400,59200,59400,59000,15168
|
|
20230613,150900,104648630900,59100,58900,59100,58800,5985
|
|
20230613,150800,104295711300,58900,58800,58900,58700,9162
|
|
20230613,150700,103756906400,58800,58700,58900,58600,14071
|
|
20230613,150600,102929729200,58700,58300,58700,58200,15462
|
|
20230613,150500,102026909300,58200,58300,58400,58200,16132
|
|
20230613,150400,101087436600,58300,58700,58800,58300,16151
|
|
20230613,150300,100142186600,58700,58900,59000,58600,16252
|
|
20230613,150200,99187224000,58900,59100,59100,58900,20942
|
|
20230613,150100,97951890200,59100,59200,59200,59000,10162
|
|
20230613,150000,97351319000,59100,59200,59300,59100,8113
|
|
20230613,145900,96871031200,59200,59500,59500,59200,9719
|
|
20230613,145800,96294478500,59400,59500,59600,59400,15230
|
|
20230613,145700,95388586800,59500,59500,59600,59500,4083
|
|
20230613,145600,95145588900,59500,59500,59600,59500,10788
|
|
20230613,145500,94503694700,59500,59600,59700,59500,16825
|
|
20230613,145400,93501826700,59700,59600,59700,59600,8019
|
|
20230613,145300,93023223300,59600,59700,59700,59600,1966
|
|
20230613,145200,92906027500,59600,59600,59700,59600,658
|
|
20230613,145100,92866791200,59600,59600,59700,59600,2031
|
|
20230613,145000,92745728400,59600,59600,59700,59600,1928
|
|
20230613,144900,92630742700,59600,59600,59700,59600,1080
|
|
20230613,144800,92566311100,59700,59600,59700,59600,1393
|
|
20230613,144700,92483277200,59600,59600,59700,59600,1320
|
|
20230613,144600,92404588700,59600,59700,59700,59600,5857
|
|
20230613,144500,92055199900,59700,59600,59700,59600,3009
|
|
20230613,144400,91875647500,59600,59600,59700,59600,1180
|
|
20230613,144300,91805295700,59700,59700,59700,59600,1174
|
|
20230613,144200,91735273000,59600,59600,59700,59600,1161
|
|
20230613,144100,91666076200,59600,59700,59700,59600,1074
|
|
20230613,144000,91602036900,59700,59600,59700,59600,1329
|
|
20230613,143900,91522813000,59600,59700,59700,59600,815
|
|
20230613,143800,91474234200,59600,59600,59700,59600,2849
|
|
20230613,143700,91304430200,59600,59700,59700,59600,1499
|
|
20230613,143600,91215078100,59700,59600,59700,59600,1876
|
|
20230613,143500,91103227000,59600,59600,59700,59600,5744
|
|
20230613,143400,90760863100,59600,59700,59700,59600,5435
|
|
20230613,143300,90436853600,59700,59600,59700,59600,7710
|
|
20230613,143200,89977298700,59600,59600,59700,59600,6239
|
|
20230613,143100,89605431700,59600,59700,59700,59600,1724
|
|
20230613,143000,89502663900,59700,59700,59700,59600,1288
|
|
20230613,142900,89425871400,59700,59700,59800,59700,6806
|
|
20230613,142800,89019551900,59700,59700,59800,59700,8284
|
|
20230613,142700,88524995500,59700,59800,59900,59700,8917
|
|
20230613,142600,87991865100,59800,59900,59900,59800,4332
|
|
20230613,142500,87732780000,59800,59800,59900,59800,605
|
|
20230613,142400,87696581900,59800,59800,59900,59800,2914
|
|
20230613,142300,87522319700,59800,59900,59900,59800,1066
|
|
20230613,142200,87458526600,59900,59900,59900,59800,566
|
|
20230613,142100,87424658200,59900,59800,59900,59800,969
|
|
20230613,142000,87366686800,59900,59900,59900,59800,2874
|
|
20230613,141900,87194666900,59900,60000,60000,59800,1272
|
|
20230613,141800,87118496300,60000,59900,60000,59900,3473
|
|
20230613,141700,86910429300,59900,59900,60000,59900,679
|
|
20230613,141600,86869751400,59900,60000,60000,59900,689
|
|
20230613,141500,86828457100,60000,59900,60000,59900,1460
|
|
20230613,141400,86740995700,59900,59900,60000,59900,486
|
|
20230613,141300,86711882700,60000,59900,60000,59900,1520
|
|
20230613,141200,86620832900,59900,59900,60000,59900,681
|
|
20230613,141100,86580038100,60000,60000,60000,59900,2423
|
|
20230613,141000,86434838300,60000,60000,60000,59900,1017
|
|
20230613,140900,86373833900,59900,59900,60000,59900,846
|
|
20230613,140800,86323147000,60000,60000,60000,59900,1277
|
|
20230613,140700,86246651200,59900,59900,60000,59900,1048
|
|
20230613,140600,86183865000,59900,59900,60000,59900,1732
|
|
20230613,140500,86080077200,60000,59900,60000,59900,629
|
|
20230613,140400,86042390100,59900,60000,60000,59900,929
|
|
20230613,140300,85986655800,60000,60000,60000,59900,537
|
|
20230613,140200,85954473200,59900,59900,60000,59900,1214
|
|
20230613,140100,85881749100,60000,59900,60000,59900,1681
|
|
20230613,140000,85781043300,59900,59900,60000,59900,2758
|
|
20230613,135900,85615796400,60000,60000,60000,59900,2136
|
|
20230613,135800,85487845000,59900,59900,60000,59900,1275
|
|
20230613,135700,85411379900,60000,59900,60000,59900,759
|
|
20230613,135600,85365898000,59900,60000,60000,59900,3013
|
|
20230613,135500,85185410700,60000,59900,60000,59900,937
|
|
20230613,135400,85129272600,60000,59900,60000,59900,640
|
|
20230613,135300,85090911500,59900,59900,60000,59900,343
|
|
20230613,135200,85070358700,59900,60000,60000,59900,426
|
|
20230613,135100,85044822900,60000,59900,60000,59900,681
|
|
20230613,135000,85003996200,60000,60000,60000,59900,1713
|
|
20230613,134900,84901290600,60000,59900,60000,59900,679
|
|
20230613,134800,84860567300,59900,59900,60000,59900,2872
|
|
20230613,134700,84688472900,59900,60000,60000,59900,2023
|
|
20230613,134600,84567201400,59900,60000,60000,59900,794
|
|
20230613,134500,84519595900,60000,60000,60000,59900,472
|
|
20230613,134400,84491286900,60000,60000,60000,59900,964
|
|
20230613,134300,84433509300,60000,60000,60000,59900,205
|
|
20230613,134200,84421228200,60000,60000,60100,59900,5738
|
|
20230613,134100,84076951900,60000,60100,60100,60000,3242
|
|
20230613,134000,83882117300,60000,60100,60100,60000,400
|
|
20230613,133900,83858093300,60000,60000,60100,60000,836
|
|
20230613,133800,83807905000,60000,60100,60100,60000,2083
|
|
20230613,133700,83682912300,60100,60000,60100,60000,1008
|
|
20230613,133600,83622398500,60000,60000,60100,60000,4749
|
|
20230613,133500,83337380200,60000,60000,60000,59900,1369
|
|
20230613,133400,83255325100,60000,60000,60000,59900,768
|
|
20230613,133300,83209271600,60000,60000,60000,59900,747
|
|
20230613,133200,83164457100,60000,60000,60000,59900,1004
|
|
20230613,133100,83104286500,60000,60000,60000,59900,1087
|
|
20230613,133000,83039138100,60000,59900,60000,59900,1076
|
|
20230613,132900,82974620500,59900,59900,60000,59900,2425
|
|
20230613,132800,82829344100,59900,59900,60000,59900,1616
|
|
20230613,132700,82732531200,59900,60000,60000,59900,2402
|
|
20230613,132600,82588645300,59900,60000,60100,59900,3892
|
|
20230613,132500,82355140600,60000,60000,60100,60000,1779
|
|
20230613,132400,82248393300,60000,60100,60200,60000,994
|
|
20230613,132300,82188698500,60100,60100,60200,60100,4450
|
|
20230613,132200,81921248100,60200,60100,60200,60100,1345
|
|
20230613,132100,81840387400,60200,60200,60200,60100,1191
|
|
20230613,132000,81768690100,60100,60200,60200,60100,1963
|
|
20230613,131900,81650675300,60200,60200,60300,60100,2236
|
|
20230613,131800,81516106800,60100,60300,60400,60100,1591
|
|
20230613,131700,81420210600,60400,60000,60400,60000,9492
|
|
20230613,131600,80848624400,60000,60000,60100,59900,6007
|
|
20230613,131500,80488208600,59900,59900,60000,59900,808
|
|
20230613,131400,80439788900,60000,59900,60000,59800,2591
|
|
20230613,131300,80284594800,59900,59900,59900,59800,1701
|
|
20230613,131200,80182747400,59900,59900,59900,59800,1462
|
|
20230613,131100,80095287900,59800,59900,59900,59800,1603
|
|
20230613,131000,79999371600,59900,59900,59900,59800,835
|
|
20230613,130900,79949376900,59900,59900,59900,59800,1547
|
|
20230613,130800,79856744200,59900,59900,59900,59800,1528
|
|
20230613,130700,79765291200,59800,59900,59900,59800,1686
|
|
20230613,130600,79664343100,59900,59900,59900,59800,4215
|
|
20230613,130500,79411886500,59800,59800,59900,59800,1471
|
|
20230613,130400,79323899600,59800,59900,59900,59800,439
|
|
20230613,130300,79297610100,59800,59900,59900,59800,595
|
|
20230613,130200,79262004100,59800,59800,59900,59800,669
|
|
20230613,130100,79221970700,59900,59800,59900,59800,1251
|
|
20230613,130000,79147132400,59900,59900,59900,59800,2587
|
|
20230613,125900,78992404900,59900,59800,59900,59800,2402
|
|
20230613,125800,78848727700,59800,59800,59900,59800,402
|
|
20230613,125700,78824685700,59800,59900,59900,59800,1149
|
|
20230613,125600,78755957300,59800,59900,59900,59800,724
|
|
20230613,125500,78712633300,59900,59800,59900,59800,854
|
|
20230613,125400,78661543600,59800,59800,59900,59800,1379
|
|
20230613,125300,78579077900,59800,59800,59900,59800,1345
|
|
20230613,125200,78498646800,59800,59800,59900,59800,1446
|
|
20230613,125100,78412165600,59800,59900,59900,59800,1088
|
|
20230613,125000,78347092700,59800,59800,59900,59800,1547
|
|
20230613,124900,78254572000,59800,59800,59900,59700,3045
|
|
20230613,124800,78072532700,59800,59800,59800,59700,1087
|
|
20230613,124700,78007597200,59700,59700,59800,59700,2091
|
|
20230613,124600,77882678100,59800,59800,59800,59700,3138
|
|
20230613,124500,77695210600,59800,59900,59900,59700,5375
|
|
20230613,124400,77373770500,59800,59900,59900,59800,1105
|
|
20230613,124300,77307639500,59900,59800,59900,59800,1390
|
|
20230613,124200,77224463300,59800,59800,59900,59800,611
|
|
20230613,124100,77187890400,59800,59800,59900,59800,1735
|
|
20230613,124000,77084093800,59900,59900,59900,59800,2183
|
|
20230613,123900,76953451500,59800,59900,59900,59800,1167
|
|
20230613,123800,76883661200,59800,59800,59900,59800,506
|
|
20230613,123700,76853370200,59800,59900,59900,59800,1659
|
|
20230613,123600,76754092300,59900,59900,60000,59800,858
|
|
20230613,123500,76702694300,60000,59900,60000,59900,376
|
|
20230613,123400,76680163800,59900,59900,60000,59800,1793
|
|
20230613,123300,76572760100,59900,59900,60000,59800,2047
|
|
20230613,123200,76450116100,59900,59900,60000,59900,1661
|
|
20230613,123100,76350620200,60000,59900,60000,59900,928
|
|
20230613,123000,76295012800,59900,59900,60000,59900,921
|
|
20230613,122900,76239779200,59900,60000,60000,59900,4308
|
|
20230613,122800,75981725000,59900,60000,60100,59900,3015
|
|
20230613,122700,75800966300,59900,59900,60000,59900,3567
|
|
20230613,122600,75587017700,60000,59900,60000,59900,305
|
|
20230613,122500,75568737400,59900,60000,60000,59900,1007
|
|
20230613,122400,75508348800,59900,60000,60000,59900,5882
|
|
20230613,122300,75155432100,60000,60000,60000,59900,903
|
|
20230613,122200,75101262600,60000,60000,60000,59900,521
|
|
20230613,122100,75070046600,59900,60000,60000,59900,1121
|
|
20230613,122000,75002867800,60000,60000,60000,59900,1539
|
|
20230613,121900,74910579200,60000,60000,60000,59900,1738
|
|
20230613,121800,74806418600,60000,60000,60000,59900,1452
|
|
20230613,121700,74719429200,60000,59900,60000,59900,1016
|
|
20230613,121600,74658499900,59900,59900,60000,59800,2142
|
|
20230613,121500,74530194500,59900,59800,59900,59800,1234
|
|
20230613,121400,74456294800,59900,59800,59900,59700,8934
|
|
20230613,121300,73922020400,59800,59700,59800,59700,902
|
|
20230613,121200,73868135300,59700,59700,59800,59700,1802
|
|
20230613,121100,73760543200,59700,59700,59800,59700,1568
|
|
20230613,121000,73666931600,59800,59700,59800,59700,893
|
|
20230613,120900,73613554300,59800,59700,59800,59700,964
|
|
20230613,120800,73555990300,59700,59700,59800,59700,3924
|
|
20230613,120700,73321706900,59700,59800,59800,59700,1992
|
|
20230613,120600,73202750000,59800,59800,59800,59700,3110
|
|
20230613,120500,73016990700,59800,59800,59800,59700,2834
|
|
20230613,120400,72847672400,59800,59800,59800,59700,1201
|
|
20230613,120300,72775898900,59800,59800,59800,59700,1319
|
|
20230613,120200,72697082300,59800,59900,59900,59800,5993
|
|
20230613,120100,72338663600,59900,59800,59900,59800,1281
|
|
20230613,120000,72261969300,59900,59800,59900,59800,1611
|
|
20230613,115900,72165509200,59800,59800,59800,59700,6453
|
|
20230613,115800,71779695100,59800,59800,59800,59700,2465
|
|
20230613,115700,71632460100,59700,59800,59800,59700,1720
|
|
20230613,115600,71529710100,59800,59700,59800,59700,2324
|
|
20230613,115500,71390958300,59700,59800,59800,59600,9519
|
|
20230613,115400,70822753500,59700,59700,59800,59700,4402
|
|
20230613,115300,70559627300,59700,59800,59800,59700,2249
|
|
20230613,115200,70425227900,59700,59800,59800,59700,5345
|
|
20230613,115100,70105872800,59800,59900,59900,59700,3516
|
|
20230613,115000,69895604400,59900,59700,60000,59700,5016
|
|
20230613,114900,69595122100,59700,59700,59900,59600,21492
|
|
20230613,114800,68312271600,59700,59800,59800,59700,8015
|
|
20230613,114700,67833764200,59700,59800,59800,59700,9011
|
|
20230613,114600,67295550600,59800,60000,60000,59800,14372
|
|
20230613,114500,66435267500,60000,60100,60200,60000,25606
|
|
20230613,114400,64898062400,60100,60100,60200,60100,4005
|
|
20230613,114300,64657081200,60100,60100,60200,60100,2720
|
|
20230613,114200,64493587900,60100,60200,60300,60100,6019
|
|
20230613,114100,64131495900,60200,60200,60300,60200,3257
|
|
20230613,114000,63935405000,60200,60300,60300,60200,3287
|
|
20230613,113900,63737494700,60300,60500,60500,60200,8540
|
|
20230613,113800,63222226200,60400,60400,60500,60400,724
|
|
20230613,113700,63178480500,60400,60400,60500,60400,378
|
|
20230613,113600,63155645200,60400,60500,60500,60400,1751
|
|
20230613,113500,63049881600,60400,60500,60500,60400,389
|
|
20230613,113400,63026369800,60500,60500,60500,60400,2079
|
|
20230613,113300,62900590700,60500,60500,60600,60500,472
|
|
20230613,113200,62872034300,60500,60600,60600,60500,503
|
|
20230613,113100,62841576100,60600,60500,60600,60500,238
|
|
20230613,113000,62827156300,60500,60600,60600,60500,1216
|
|
20230613,112900,62753554400,60500,60500,60600,60500,791
|
|
20230613,112800,62705682700,60600,60400,60600,60400,2145
|
|
20230613,112700,62575948200,60400,60300,60400,60300,2612
|
|
20230613,112600,62418226400,60300,60300,60400,60300,2615
|
|
20230613,112500,62260345200,60400,60300,60400,60300,1244
|
|
20230613,112400,62185275200,60400,60300,60400,60300,2649
|
|
20230613,112300,62025506700,60300,60300,60400,60300,1083
|
|
20230613,112200,61960168500,60300,60400,60400,60300,1331
|
|
20230613,112100,61879882100,60300,60300,60400,60200,2386
|
|
20230613,112000,61736005900,60300,60300,60400,60200,5436
|
|
20230613,111900,61408220600,60300,60300,60400,60300,2315
|
|
20230613,111800,61268618400,60400,60300,60400,60300,1854
|
|
20230613,111700,61156771000,60300,60400,60400,60300,1914
|
|
20230613,111600,61041246600,60300,60400,60400,60300,1318
|
|
20230613,111500,60961712500,60400,60300,60400,60300,1427
|
|
20230613,111400,60875642200,60300,60300,60400,60300,2531
|
|
20230613,111300,60723014600,60300,60400,60400,60300,7631
|
|
20230613,111200,60262638300,60400,60400,60500,60400,2825
|
|
20230613,111100,60091988700,60400,60400,60500,60400,2219
|
|
20230613,111000,59957938200,60400,60500,60500,60400,2044
|
|
20230613,110900,59834374500,60500,60600,60600,60500,7095
|
|
20230613,110800,59405101200,60600,60500,60600,60500,1111
|
|
20230613,110700,59337859100,60600,60600,60600,60500,982
|
|
20230613,110600,59278427400,60600,60600,60600,60500,1179
|
|
20230613,110500,59207020700,60600,60600,60600,60500,1981
|
|
20230613,110400,59087096800,60500,60500,60600,60500,2204
|
|
20230613,110300,58953657500,60500,60500,60600,60500,3284
|
|
20230613,110200,58754950200,60500,60800,60800,60500,9967
|
|
20230613,110100,58150568400,60700,60800,60800,60700,1716
|
|
20230613,110000,58046325400,60700,60800,60900,60700,4968
|
|
20230613,105900,57744328300,60700,60800,60800,60700,3200
|
|
20230613,105800,57549808400,60700,60800,60800,60700,1776
|
|
20230613,105700,57441996800,60700,60800,60800,60700,1182
|
|
20230613,105600,57370208300,60800,60800,60900,60700,4238
|
|
20230613,105500,57112562500,60800,61000,61000,60800,7658
|
|
20230613,105400,56645924000,61100,61100,61100,61000,1514
|
|
20230613,105300,56553420800,61100,60900,61200,60900,6855
|
|
20230613,105200,56134948600,60900,60900,61000,60800,5446
|
|
20230613,105100,55802919300,60900,61000,61000,60900,3917
|
|
20230613,105000,55564132800,61000,61000,61100,61000,2607
|
|
20230613,104900,55405098800,61000,61000,61100,61000,2246
|
|
20230613,104800,55267980400,61000,61000,61100,61000,1067
|
|
20230613,104700,55202855000,61100,61200,61200,61000,6494
|
|
20230613,104600,54806042100,61100,61200,61200,61100,476
|
|
20230613,104500,54776930500,61200,61100,61200,61100,609
|
|
20230613,104400,54739662500,61100,61000,61100,61000,3885
|
|
20230613,104300,54502318900,61000,61000,61100,61000,746
|
|
20230613,104200,54456782700,61000,61000,61100,61000,1075
|
|
20230613,104100,54391160100,61100,61100,61100,61000,605
|
|
20230613,104000,54354230500,61000,61100,61100,61000,1588
|
|
20230613,103900,54257214300,61000,61000,61100,61000,1398
|
|
20230613,103800,54171837600,61000,61100,61100,61000,1041
|
|
20230613,103700,54108272900,61100,61200,61200,61000,3136
|
|
20230613,103600,53916572400,61200,61000,61300,60900,15387
|
|
20230613,103500,52976616600,61000,60900,61000,60900,3332
|
|
20230613,103400,52773494800,61000,61000,61000,60900,1094
|
|
20230613,103300,52706783500,61000,61000,61000,60900,973
|
|
20230613,103200,52647514600,60900,60900,61000,60800,1381
|
|
20230613,103100,52563409600,60900,60700,60900,60700,5564
|
|
20230613,103000,52224962900,60800,60800,60800,60700,1204
|
|
20230613,102900,52151800100,60700,60700,60800,60700,920
|
|
20230613,102800,52095929200,60700,60700,60800,60700,802
|
|
20230613,102700,52047238700,60700,60800,60800,60700,951
|
|
20230613,102600,51989437300,60800,60800,60900,60700,3648
|
|
20230613,102500,51767644300,60800,60800,60900,60800,2734
|
|
20230613,102400,51601343900,60900,60900,60900,60800,854
|
|
20230613,102300,51549398200,60900,60900,60900,60800,2590
|
|
20230613,102200,51391916400,60800,60800,60900,60800,3023
|
|
20230613,102100,51208026200,60800,60800,60900,60800,1182
|
|
20230613,102000,51136124700,60800,60900,60900,60800,1403
|
|
20230613,101900,51050738500,60800,60900,61000,60800,2541
|
|
20230613,101800,50896036000,60900,60900,61000,60800,3110
|
|
20230613,101700,50706583400,60900,60800,60900,60800,4234
|
|
20230613,101600,50448796800,60800,60800,60900,60800,1938
|
|
20230613,101500,50330965300,60800,60900,60900,60800,340
|
|
20230613,101400,50310279300,60900,60900,61000,60800,1930
|
|
20230613,101300,50192727300,60900,60900,61000,60900,2438
|
|
20230613,101200,50044053600,61000,60900,61100,60700,9888
|
|
20230613,101100,49441156100,60700,60900,61000,60700,2065
|
|
20230613,101000,49315574400,60900,60700,61000,60700,6114
|
|
20230613,100900,48943685300,60800,60700,60800,60700,1802
|
|
20230613,100800,48834263000,60700,60800,60800,60700,4442
|
|
20230613,100700,48564347900,60800,60800,60900,60800,1825
|
|
20230613,100600,48453372400,60800,60900,61000,60800,3433
|
|
20230613,100500,48244231200,60900,61000,61000,60900,5360
|
|
20230613,100400,47917596800,61000,60900,61000,60900,2936
|
|
20230613,100300,47738594100,60800,60800,61000,60800,6006
|
|
20230613,100200,47372879500,60800,60700,60800,60700,4530
|
|
20230613,100100,47097526400,60700,60700,60800,60600,875
|
|
20230613,100000,47044389600,60800,60700,61000,60600,5890
|
|
20230613,095900,46685984400,60700,60600,60800,60500,7787
|
|
20230613,095800,46213510800,60600,60700,60800,60500,6611
|
|
20230613,095700,45812488100,60700,60600,60800,60500,3407
|
|
20230613,095600,45605738200,60600,60400,60600,60400,2232
|
|
20230613,095500,45470671900,60500,60400,60500,60400,6606
|
|
20230613,095400,45071617800,60500,60500,60600,60400,5184
|
|
20230613,095300,44757884900,60500,60400,60600,60400,5792
|
|
20230613,095200,44407385400,60400,60500,60600,60400,3900
|
|
20230613,095100,44171390500,60500,60500,60600,60500,2335
|
|
20230613,095000,44030101900,60500,60600,60700,60500,2113
|
|
20230613,094900,43902046000,60600,60700,60700,60600,2512
|
|
20230613,094800,43749768700,60700,60700,60800,60600,5373
|
|
20230613,094700,43423593200,60700,60700,60800,60700,1186
|
|
20230613,094600,43351535100,60800,60800,60900,60700,3558
|
|
20230613,094500,43135208200,60800,60700,60800,60700,7324
|
|
20230613,094400,42690070500,60700,60600,60800,60500,4492
|
|
20230613,094300,42417686600,60500,60500,60600,60500,2244
|
|
20230613,094200,42281880100,60500,60600,60700,60500,6582
|
|
20230613,094100,41883290900,60600,60800,60900,60500,12477
|
|
20230613,094000,41125996900,60800,60900,60900,60700,7024
|
|
20230613,093900,40698946300,60900,60700,60900,60700,4140
|
|
20230613,093800,40447104200,60700,60600,60800,60500,12748
|
|
20230613,093700,39674789600,60600,60800,60900,60600,11353
|
|
20230613,093600,38985511600,60900,61000,61100,60900,11093
|
|
20230613,093500,38309258700,61000,61200,61200,60900,19501
|
|
20230613,093400,37118375300,61200,60800,61200,60800,15715
|
|
20230613,093300,36160299500,60900,60700,60900,60600,9285
|
|
20230613,093200,35595941200,60700,60500,60800,60500,9221
|
|
20230613,093100,35036652800,60600,60400,60600,60300,8774
|
|
20230613,093000,34506198200,60500,60100,60500,60100,5874
|
|
20230613,092900,34152271000,60100,60100,60200,60100,7298
|
|
20230613,092800,33713125100,60200,60100,60200,60100,4562
|
|
20230613,092700,33438910200,60100,60200,60300,60100,3727
|
|
20230613,092600,33214731400,60200,60300,60300,60100,5925
|
|
20230613,092500,32857818000,60200,60500,60500,60200,11422
|
|
20230613,092400,32167972800,60500,60500,60600,60500,3248
|
|
20230613,092300,31971291000,60600,60500,60600,60500,4187
|
|
20230613,092200,31717678500,60600,60700,60800,60500,11928
|
|
20230613,092100,30994752500,60800,61100,61100,60700,15791
|
|
20230613,092000,30033556200,61100,60900,61300,60900,26169
|
|
20230613,091900,28433674000,60900,60700,61000,60600,12374
|
|
20230613,091800,27682303500,60600,60500,60800,60500,13210
|
|
20230613,091700,26881225500,60500,60300,60500,60100,12000
|
|
20230613,091600,26156947600,60200,60000,60300,59800,19533
|
|
20230613,091500,24984938100,59900,60100,60100,59800,13810
|
|
20230613,091400,24156794300,60100,59700,60100,59600,16148
|
|
20230613,091300,23188724300,59700,59500,59800,59500,25780
|
|
20230613,091200,21650930700,59500,59800,59900,59500,27164
|
|
20230613,091100,20030409200,59900,60000,60000,59800,20718
|
|
20230613,091000,18789072900,60000,60400,60500,59900,30995
|
|
20230613,090900,16926995800,60400,60700,60700,60300,15535
|
|
20230613,090800,15986925000,60600,61200,61200,60600,22277
|
|
20230613,090700,14629138300,61200,60800,61300,60800,23541
|
|
20230613,090600,13192605700,60800,60500,60800,60400,24376
|
|
20230613,090500,11715466300,60600,60800,60800,60500,15557
|
|
20230613,090400,10771925000,60800,61000,61000,60700,23958
|
|
20230613,090300,9315222300,61000,61000,61100,60800,15237
|
|
20230613,090200,8386497500,61000,61100,61300,60800,26975
|
|
20230613,090100,6741471500,61000,61400,61600,61000,33548
|
|
20230613,090000,4682192400,61300,61900,62100,61200,75732
|