662 lines
34 KiB
CSV
662 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230612,195900,890879400,20350,20350,20350,20350,106
|
|
20230612,195800,890879400,20350,20350,20350,20350,0
|
|
20230612,195700,890879400,20350,20350,20350,20350,0
|
|
20230612,195600,890879400,20350,20350,20350,20350,0
|
|
20230612,195500,890879400,20350,20350,20350,20350,0
|
|
20230612,195400,890879400,20350,20350,20350,20350,0
|
|
20230612,195300,890879400,20350,20350,20350,20350,0
|
|
20230612,195200,890879400,20350,20350,20350,20350,0
|
|
20230612,195100,890879400,20350,20350,20350,20350,0
|
|
20230612,195000,890879400,20350,20350,20350,20350,0
|
|
20230612,194900,890879400,20350,20350,20350,20350,0
|
|
20230612,194800,890879400,20350,20350,20350,20350,0
|
|
20230612,194700,890879400,20350,20350,20350,20350,0
|
|
20230612,194600,890879400,20350,20350,20350,20350,0
|
|
20230612,194500,890879400,20350,20350,20350,20350,0
|
|
20230612,194400,890879400,20350,20350,20350,20350,0
|
|
20230612,194300,890879400,20350,20350,20350,20350,0
|
|
20230612,194200,890879400,20350,20350,20350,20350,0
|
|
20230612,194100,890879400,20350,20350,20350,20350,0
|
|
20230612,194000,890879400,20350,20350,20350,20350,0
|
|
20230612,193900,890879400,20350,20350,20350,20350,0
|
|
20230612,193800,890879400,20350,20350,20350,20350,0
|
|
20230612,193700,890879400,20350,20350,20350,20350,0
|
|
20230612,193600,890879400,20350,20350,20350,20350,0
|
|
20230612,193500,890879400,20350,20350,20350,20350,0
|
|
20230612,193400,890879400,20350,20350,20350,20350,0
|
|
20230612,193300,890879400,20350,20350,20350,20350,0
|
|
20230612,193200,890879400,20350,20350,20350,20350,0
|
|
20230612,193100,890879400,20350,20350,20350,20350,0
|
|
20230612,193000,890879400,20350,20350,20350,20350,0
|
|
20230612,192900,890879400,20350,20350,20350,20350,106
|
|
20230612,192800,890879400,20350,20350,20350,20350,0
|
|
20230612,192700,890879400,20350,20350,20350,20350,0
|
|
20230612,192600,890879400,20350,20350,20350,20350,0
|
|
20230612,192500,890879400,20350,20350,20350,20350,0
|
|
20230612,192400,890879400,20350,20350,20350,20350,0
|
|
20230612,192300,890879400,20350,20350,20350,20350,0
|
|
20230612,192200,890879400,20350,20350,20350,20350,0
|
|
20230612,192100,890879400,20350,20350,20350,20350,0
|
|
20230612,192000,890879400,20350,20350,20350,20350,0
|
|
20230612,191900,890879400,20350,20350,20350,20350,0
|
|
20230612,191800,890879400,20350,20350,20350,20350,0
|
|
20230612,191700,890879400,20350,20350,20350,20350,0
|
|
20230612,191600,890879400,20350,20350,20350,20350,0
|
|
20230612,191500,890879400,20350,20350,20350,20350,0
|
|
20230612,191400,890879400,20350,20350,20350,20350,0
|
|
20230612,191300,890879400,20350,20350,20350,20350,0
|
|
20230612,191200,890879400,20350,20350,20350,20350,0
|
|
20230612,191100,890879400,20350,20350,20350,20350,0
|
|
20230612,191000,890879400,20350,20350,20350,20350,0
|
|
20230612,190900,890879400,20350,20350,20350,20350,0
|
|
20230612,190800,890879400,20350,20350,20350,20350,0
|
|
20230612,190700,890879400,20350,20350,20350,20350,0
|
|
20230612,190600,890879400,20350,20350,20350,20350,0
|
|
20230612,190500,890879400,20350,20350,20350,20350,0
|
|
20230612,190400,890879400,20350,20350,20350,20350,0
|
|
20230612,190300,890879400,20350,20350,20350,20350,0
|
|
20230612,190200,890879400,20350,20350,20350,20350,0
|
|
20230612,190100,890879400,20350,20350,20350,20350,0
|
|
20230612,190000,890879400,20350,20350,20350,20350,0
|
|
20230612,185900,890879400,20350,20350,20350,20350,106
|
|
20230612,185800,890879400,20350,20350,20350,20350,0
|
|
20230612,185700,890879400,20350,20350,20350,20350,0
|
|
20230612,185600,890879400,20350,20350,20350,20350,0
|
|
20230612,185500,890879400,20350,20350,20350,20350,0
|
|
20230612,185400,890879400,20350,20350,20350,20350,0
|
|
20230612,185300,890879400,20350,20350,20350,20350,0
|
|
20230612,185200,890879400,20350,20350,20350,20350,0
|
|
20230612,185100,890879400,20350,20350,20350,20350,0
|
|
20230612,185000,890879400,20350,20350,20350,20350,0
|
|
20230612,184900,890879400,20350,20350,20350,20350,0
|
|
20230612,184800,890879400,20350,20350,20350,20350,0
|
|
20230612,184700,890879400,20350,20350,20350,20350,0
|
|
20230612,184600,890879400,20350,20350,20350,20350,0
|
|
20230612,184500,890879400,20350,20350,20350,20350,0
|
|
20230612,184400,890879400,20350,20350,20350,20350,0
|
|
20230612,184300,890879400,20350,20350,20350,20350,0
|
|
20230612,184200,890879400,20350,20350,20350,20350,0
|
|
20230612,184100,890879400,20350,20350,20350,20350,0
|
|
20230612,184000,890879400,20350,20350,20350,20350,0
|
|
20230612,183900,890879400,20350,20350,20350,20350,0
|
|
20230612,183800,890879400,20350,20350,20350,20350,0
|
|
20230612,183700,890879400,20350,20350,20350,20350,0
|
|
20230612,183600,890879400,20350,20350,20350,20350,0
|
|
20230612,183500,890879400,20350,20350,20350,20350,0
|
|
20230612,183400,890879400,20350,20350,20350,20350,0
|
|
20230612,183300,890879400,20350,20350,20350,20350,0
|
|
20230612,183200,890879400,20350,20350,20350,20350,0
|
|
20230612,183100,890879400,20350,20350,20350,20350,0
|
|
20230612,183000,890879400,20350,20350,20350,20350,0
|
|
20230612,182900,890879400,20350,20350,20350,20350,106
|
|
20230612,182800,890879400,20350,20350,20350,20350,0
|
|
20230612,182700,890879400,20350,20350,20350,20350,0
|
|
20230612,182600,890879400,20350,20350,20350,20350,0
|
|
20230612,182500,890879400,20350,20350,20350,20350,0
|
|
20230612,182400,890879400,20350,20350,20350,20350,0
|
|
20230612,182300,890879400,20350,20350,20350,20350,0
|
|
20230612,182200,890879400,20350,20350,20350,20350,0
|
|
20230612,182100,890879400,20350,20350,20350,20350,0
|
|
20230612,182000,890879400,20350,20350,20350,20350,0
|
|
20230612,181900,890879400,20350,20350,20350,20350,0
|
|
20230612,181800,890879400,20350,20350,20350,20350,0
|
|
20230612,181700,890879400,20350,20350,20350,20350,0
|
|
20230612,181600,890879400,20350,20350,20350,20350,0
|
|
20230612,181500,890879400,20350,20350,20350,20350,0
|
|
20230612,181400,890879400,20350,20350,20350,20350,0
|
|
20230612,181300,890879400,20350,20350,20350,20350,0
|
|
20230612,181200,890879400,20350,20350,20350,20350,0
|
|
20230612,181100,890879400,20350,20350,20350,20350,0
|
|
20230612,181000,890879400,20350,20350,20350,20350,0
|
|
20230612,180900,890879400,20350,20350,20350,20350,0
|
|
20230612,180800,890879400,20350,20350,20350,20350,0
|
|
20230612,180700,890879400,20350,20350,20350,20350,0
|
|
20230612,180600,890879400,20350,20350,20350,20350,0
|
|
20230612,180500,890879400,20350,20350,20350,20350,0
|
|
20230612,180400,890879400,20350,20350,20350,20350,0
|
|
20230612,180300,890879400,20350,20350,20350,20350,0
|
|
20230612,180200,890879400,20350,20350,20350,20350,0
|
|
20230612,180100,890879400,20350,20350,20350,20350,0
|
|
20230612,180000,890879400,20350,20350,20350,20350,0
|
|
20230612,175900,890879400,20350,20350,20350,20350,106
|
|
20230612,175800,890879400,20350,20350,20350,20350,0
|
|
20230612,175700,890879400,20350,20350,20350,20350,0
|
|
20230612,175600,890879400,20350,20350,20350,20350,0
|
|
20230612,175500,890879400,20350,20350,20350,20350,0
|
|
20230612,175400,890879400,20350,20350,20350,20350,0
|
|
20230612,175300,890879400,20350,20350,20350,20350,0
|
|
20230612,175200,890879400,20350,20350,20350,20350,0
|
|
20230612,175100,890879400,20350,20350,20350,20350,0
|
|
20230612,175000,890879400,20350,20350,20350,20350,0
|
|
20230612,174900,890879400,20350,20350,20350,20350,0
|
|
20230612,174800,890879400,20350,20350,20350,20350,0
|
|
20230612,174700,890879400,20350,20350,20350,20350,0
|
|
20230612,174600,890879400,20350,20350,20350,20350,0
|
|
20230612,174500,890879400,20350,20350,20350,20350,0
|
|
20230612,174400,890879400,20350,20350,20350,20350,0
|
|
20230612,174300,890879400,20350,20350,20350,20350,0
|
|
20230612,174200,890879400,20350,20350,20350,20350,0
|
|
20230612,174100,890879400,20350,20350,20350,20350,0
|
|
20230612,174000,890879400,20350,20350,20350,20350,0
|
|
20230612,173900,890879400,20350,20350,20350,20350,0
|
|
20230612,173800,890879400,20350,20350,20350,20350,0
|
|
20230612,173700,890879400,20350,20350,20350,20350,0
|
|
20230612,173600,890879400,20350,20350,20350,20350,0
|
|
20230612,173500,890879400,20350,20350,20350,20350,0
|
|
20230612,173400,890879400,20350,20350,20350,20350,0
|
|
20230612,173300,890879400,20350,20350,20350,20350,0
|
|
20230612,173200,890879400,20350,20350,20350,20350,0
|
|
20230612,173100,890879400,20350,20350,20350,20350,0
|
|
20230612,173000,890879400,20350,20350,20350,20350,0
|
|
20230612,172900,890879400,20350,20350,20350,20350,106
|
|
20230612,172800,890879400,20350,20350,20350,20350,0
|
|
20230612,172700,890879400,20350,20350,20350,20350,0
|
|
20230612,172600,890879400,20350,20350,20350,20350,0
|
|
20230612,172500,890879400,20350,20350,20350,20350,0
|
|
20230612,172400,890879400,20350,20350,20350,20350,0
|
|
20230612,172300,890879400,20350,20350,20350,20350,0
|
|
20230612,172200,890879400,20350,20350,20350,20350,0
|
|
20230612,172100,890879400,20350,20350,20350,20350,0
|
|
20230612,172000,890879400,20350,20350,20350,20350,0
|
|
20230612,171900,890879400,20350,20350,20350,20350,0
|
|
20230612,171800,890879400,20350,20350,20350,20350,0
|
|
20230612,171700,890879400,20350,20350,20350,20350,0
|
|
20230612,171600,890879400,20350,20350,20350,20350,0
|
|
20230612,171500,890879400,20350,20350,20350,20350,0
|
|
20230612,171400,890879400,20350,20350,20350,20350,0
|
|
20230612,171300,890879400,20350,20350,20350,20350,0
|
|
20230612,171200,890879400,20350,20350,20350,20350,0
|
|
20230612,171100,890879400,20350,20350,20350,20350,0
|
|
20230612,171000,890879400,20350,20350,20350,20350,0
|
|
20230612,170900,890879400,20350,20350,20350,20350,0
|
|
20230612,170800,890879400,20350,20350,20350,20350,0
|
|
20230612,170700,890879400,20350,20350,20350,20350,0
|
|
20230612,170600,890879400,20350,20350,20350,20350,0
|
|
20230612,170500,890879400,20350,20350,20350,20350,0
|
|
20230612,170400,890879400,20350,20350,20350,20350,0
|
|
20230612,170300,890879400,20350,20350,20350,20350,0
|
|
20230612,170200,890879400,20350,20350,20350,20350,0
|
|
20230612,170100,890879400,20350,20350,20350,20350,0
|
|
20230612,170000,890879400,20350,20350,20350,20350,0
|
|
20230612,165900,890879400,20350,20350,20350,20350,106
|
|
20230612,165800,890879400,20350,20350,20350,20350,0
|
|
20230612,165700,890879400,20350,20350,20350,20350,0
|
|
20230612,165600,890879400,20350,20350,20350,20350,0
|
|
20230612,165500,890879400,20350,20350,20350,20350,0
|
|
20230612,165400,890879400,20350,20350,20350,20350,0
|
|
20230612,165300,890879400,20350,20350,20350,20350,0
|
|
20230612,165200,890879400,20350,20350,20350,20350,0
|
|
20230612,165100,890879400,20350,20350,20350,20350,0
|
|
20230612,165000,890879400,20350,20350,20350,20350,0
|
|
20230612,164900,890879400,20350,20350,20350,20350,0
|
|
20230612,164800,890879400,20350,20350,20350,20350,0
|
|
20230612,164700,890879400,20350,20350,20350,20350,0
|
|
20230612,164600,890879400,20350,20350,20350,20350,0
|
|
20230612,164500,890879400,20350,20350,20350,20350,0
|
|
20230612,164400,890879400,20350,20350,20350,20350,0
|
|
20230612,164300,890879400,20350,20350,20350,20350,0
|
|
20230612,164200,890879400,20350,20350,20350,20350,0
|
|
20230612,164100,890879400,20350,20350,20350,20350,0
|
|
20230612,164000,890879400,20350,20350,20350,20350,0
|
|
20230612,163900,890879400,20350,20350,20350,20350,0
|
|
20230612,163800,890879400,20350,20350,20350,20350,0
|
|
20230612,163700,890879400,20350,20350,20350,20350,0
|
|
20230612,163600,890879400,20350,20350,20350,20350,0
|
|
20230612,163500,890879400,20350,20350,20350,20350,0
|
|
20230612,163400,890879400,20350,20350,20350,20350,0
|
|
20230612,163300,890879400,20350,20350,20350,20350,0
|
|
20230612,163200,890879400,20350,20350,20350,20350,0
|
|
20230612,163100,890879400,20350,20350,20350,20350,0
|
|
20230612,163000,890879400,20350,20350,20350,20350,0
|
|
20230612,162900,890879400,20350,20350,20350,20350,106
|
|
20230612,162800,890879400,20350,20350,20350,20350,0
|
|
20230612,162700,890879400,20350,20350,20350,20350,0
|
|
20230612,162600,890879400,20350,20350,20350,20350,0
|
|
20230612,162500,890879400,20350,20350,20350,20350,0
|
|
20230612,162400,890879400,20350,20350,20350,20350,0
|
|
20230612,162300,890879400,20350,20350,20350,20350,0
|
|
20230612,162200,890879400,20350,20350,20350,20350,0
|
|
20230612,162100,890879400,20350,20350,20350,20350,0
|
|
20230612,162000,890879400,20350,20350,20350,20350,0
|
|
20230612,161900,890879400,20350,20350,20350,20350,0
|
|
20230612,161800,890879400,20350,20350,20350,20350,0
|
|
20230612,161700,890879400,20350,20350,20350,20350,0
|
|
20230612,161600,890879400,20350,20350,20350,20350,0
|
|
20230612,161500,890879400,20350,20350,20350,20350,0
|
|
20230612,161400,890879400,20350,20350,20350,20350,0
|
|
20230612,161300,890879400,20350,20350,20350,20350,0
|
|
20230612,161200,890879400,20350,20350,20350,20350,0
|
|
20230612,161100,890879400,20350,20350,20350,20350,0
|
|
20230612,161000,890879400,20350,20350,20350,20350,0
|
|
20230612,160900,890879400,20350,20350,20350,20350,0
|
|
20230612,160800,890879400,20350,20350,20350,20350,0
|
|
20230612,160700,890879400,20350,20350,20350,20350,0
|
|
20230612,160600,890879400,20350,20350,20350,20350,0
|
|
20230612,160500,890879400,20350,20350,20350,20350,0
|
|
20230612,160400,890879400,20350,20350,20350,20350,0
|
|
20230612,160300,890879400,20350,20350,20350,20350,0
|
|
20230612,160200,890879400,20350,20350,20350,20350,0
|
|
20230612,160100,890879400,20350,20350,20350,20350,0
|
|
20230612,160000,890879400,20350,20350,20350,20350,0
|
|
20230612,155900,890879400,20350,20350,20350,20350,106
|
|
20230612,155800,890879400,20350,20350,20350,20350,0
|
|
20230612,155700,890879400,20350,20350,20350,20350,0
|
|
20230612,155600,890879400,20350,20350,20350,20350,0
|
|
20230612,155500,890879400,20350,20350,20350,20350,0
|
|
20230612,155400,890879400,20350,20350,20350,20350,0
|
|
20230612,155300,890879400,20350,20350,20350,20350,0
|
|
20230612,155200,890879400,20350,20350,20350,20350,0
|
|
20230612,155100,890879400,20350,20350,20350,20350,0
|
|
20230612,155000,890879400,20350,20350,20350,20350,0
|
|
20230612,154900,890879400,20350,20350,20350,20350,0
|
|
20230612,154800,890879400,20350,20350,20350,20350,0
|
|
20230612,154700,890879400,20350,20350,20350,20350,0
|
|
20230612,154600,890879400,20350,20350,20350,20350,0
|
|
20230612,154500,890879400,20350,20350,20350,20350,0
|
|
20230612,154400,890879400,20350,20350,20350,20350,0
|
|
20230612,154300,890879400,20350,20350,20350,20350,0
|
|
20230612,154200,890879400,20350,20350,20350,20350,0
|
|
20230612,154100,890879400,20350,20350,20350,20350,0
|
|
20230612,154000,890879400,20350,20350,20350,20350,0
|
|
20230612,153900,890879400,20350,20350,20350,20350,0
|
|
20230612,153800,890879400,20350,20350,20350,20350,0
|
|
20230612,153700,890879400,20350,20350,20350,20350,0
|
|
20230612,153600,890879400,20350,20350,20350,20350,0
|
|
20230612,153500,890879400,20350,20350,20350,20350,0
|
|
20230612,153400,890879400,20350,20350,20350,20350,0
|
|
20230612,153300,890879400,20350,20350,20350,20350,0
|
|
20230612,153200,890879400,20350,20350,20350,20350,0
|
|
20230612,153100,890879400,20350,20350,20350,20350,0
|
|
20230612,153000,890879400,20350,20350,20350,20350,106
|
|
20230612,152900,888722300,20400,20400,20400,20400,0
|
|
20230612,152800,888722300,20400,20400,20400,20400,0
|
|
20230612,152700,888722300,20400,20400,20400,20400,0
|
|
20230612,152600,888722300,20400,20400,20400,20400,0
|
|
20230612,152500,888722300,20400,20400,20400,20400,0
|
|
20230612,152400,888722300,20400,20400,20400,20400,0
|
|
20230612,152300,888722300,20400,20400,20400,20400,0
|
|
20230612,152200,888722300,20400,20400,20400,20400,0
|
|
20230612,152100,888722300,20400,20400,20400,20400,0
|
|
20230612,152000,888722300,20400,20400,20400,20400,0
|
|
20230612,151900,888722300,20400,20350,20400,20350,114
|
|
20230612,151800,886397250,20400,20400,20400,20400,1
|
|
20230612,151700,886376850,20300,20300,20400,20300,154
|
|
20230612,151600,883245500,20350,20300,20350,20300,29
|
|
20230612,151500,882656750,20300,20300,20350,20300,16
|
|
20230612,151400,882331850,20300,20300,20350,20250,87
|
|
20230612,151300,880564000,20250,20250,20350,20250,85
|
|
20230612,151200,878842550,20250,20250,20300,20250,47
|
|
20230612,151100,877890450,20250,20300,20300,20250,21
|
|
20230612,151000,877464800,20250,20250,20300,20250,76
|
|
20230612,150900,875925700,20250,20250,20250,20250,44
|
|
20230612,150800,875034700,20350,20300,20350,20250,349
|
|
20230612,150700,867966100,20300,20300,20400,20300,295
|
|
20230612,150600,861970400,20300,20300,20400,20300,62
|
|
20230612,150500,860709850,20300,20350,20400,20300,118
|
|
20230612,150400,858310550,20400,20300,20450,20300,45
|
|
20230612,150300,857395350,20300,20300,20350,20300,106
|
|
20230612,150200,855242400,20350,20350,20350,20350,76
|
|
20230612,150100,853695800,20350,20350,20450,20300,93
|
|
20230612,150000,851797850,20350,20400,20450,20350,99
|
|
20230612,145900,849778150,20400,20450,20450,20350,156
|
|
20230612,145800,846595300,20450,20400,20450,20300,154
|
|
20230612,145700,843453600,20400,20400,20450,20300,723
|
|
20230612,145600,828755800,20400,20400,20500,20350,154
|
|
20230612,145500,825610650,20450,20400,20450,20350,132
|
|
20230612,145400,822915450,20350,20400,20400,20350,189
|
|
20230612,145300,819063550,20350,20450,20450,20350,172
|
|
20230612,145200,815555100,20400,20400,20450,20400,72
|
|
20230612,145100,814084500,20350,20400,20450,20350,142
|
|
20230612,145000,811184500,20350,20350,20450,20350,142
|
|
20230612,144900,808284900,20400,20400,20450,20350,130
|
|
20230612,144800,805631600,20400,20450,20450,20350,121
|
|
20230612,144700,803160850,20400,20250,20400,20250,156
|
|
20230612,144600,799979650,20300,20400,20450,20300,161
|
|
20230612,144500,796699700,20450,20400,20450,20300,143
|
|
20230612,144400,793778300,20400,20400,20450,20300,124
|
|
20230612,144300,791248300,20400,20400,20450,20300,158
|
|
20230612,144200,788025150,20350,20450,20450,20300,100
|
|
20230612,144100,785986750,20400,20250,20400,20250,153
|
|
20230612,144000,782873150,20350,20250,20450,20250,140
|
|
20230612,143900,780016650,20350,20250,20400,20250,129
|
|
20230612,143800,777390800,20450,20350,20450,20250,152
|
|
20230612,143700,774296350,20300,20400,20400,20250,148
|
|
20230612,143600,771281200,20400,20350,20400,20250,122
|
|
20230612,143500,768797450,20400,20250,20400,20250,142
|
|
20230612,143400,765905600,20250,20400,20400,20250,156
|
|
20230612,143300,762728750,20350,20400,20400,20250,154
|
|
20230612,143200,759593650,20250,20300,20400,20250,91
|
|
20230612,143100,757742350,20350,20250,20400,20250,127
|
|
20230612,143000,755158300,20250,20250,20350,20250,144
|
|
20230612,142900,752232350,20250,20300,20350,20250,125
|
|
20230612,142800,749691050,20350,20300,20350,20250,113
|
|
20230612,142700,747393450,20350,20200,20350,20200,130
|
|
20230612,142600,744752700,20200,20200,20400,20150,252
|
|
20230612,142500,739636150,20200,20200,20250,20150,112
|
|
20230612,142400,737372650,20200,20200,20300,20200,46
|
|
20230612,142300,736441150,20150,20200,20300,20150,101
|
|
20230612,142200,734402500,20150,20150,20300,20150,63
|
|
20230612,142100,733127800,20200,20200,20250,20150,64
|
|
20230612,142000,731835300,20200,20200,20200,20150,49
|
|
20230612,141900,730846800,20200,20300,20300,20200,91
|
|
20230612,141800,729002850,20250,20200,20250,20200,59
|
|
20230612,141700,727810550,20250,20250,20250,20200,69
|
|
20230612,141600,726415550,20300,20200,20300,20200,58
|
|
20230612,141500,725240950,20300,20200,20300,20200,57
|
|
20230612,141400,724086950,20200,20200,20300,20200,583
|
|
20230612,141300,712307450,20200,20250,20400,20200,55
|
|
20230612,141200,711193150,20250,20200,20350,20200,64
|
|
20230612,141100,709895450,20200,20200,20350,20200,52
|
|
20230612,141000,708842700,20200,20200,20200,20200,58
|
|
20230612,140900,707671100,20200,20250,20350,20200,57
|
|
20230612,140800,706514950,20250,20250,20350,20200,94
|
|
20230612,140700,704611850,20250,20350,20350,20250,49
|
|
20230612,140600,703619100,20300,20250,20300,20250,50
|
|
20230612,140500,702604850,20250,20250,20300,20250,72
|
|
20230612,140400,701145150,20250,20250,20300,20250,59
|
|
20230612,140300,699950100,20250,20200,20400,20200,68
|
|
20230612,140200,698571500,20200,20200,20300,20200,42
|
|
20230612,140100,697720750,20200,20300,20300,20200,85
|
|
20230612,140000,696000450,20200,20250,20400,20150,46
|
|
20230612,135900,695069000,20250,20150,20250,20150,124
|
|
20230612,135800,692558900,20250,20200,20250,20150,84
|
|
20230612,135700,690863050,20200,20150,20250,20150,78
|
|
20230612,135600,689287150,20150,20200,20250,20150,88
|
|
20230612,135500,687508500,20200,20150,20250,20150,144
|
|
20230612,135400,684595250,20150,20150,20250,20150,118
|
|
20230612,135300,682211850,20150,20150,20250,20150,73
|
|
20230612,135200,680738200,20150,20200,20250,20150,1755
|
|
20230612,135100,645366300,20200,20200,20250,20200,95
|
|
20230612,135000,643446100,20200,20250,20250,20200,159
|
|
20230612,134900,640232400,20200,20250,20300,20200,70
|
|
20230612,134800,638815500,20200,20250,20250,20200,62
|
|
20230612,134700,637560650,20250,20200,20250,20200,50
|
|
20230612,134600,636550350,20200,20250,20250,20200,142
|
|
20230612,134500,633676300,20300,20250,20300,20150,1369
|
|
20230612,134400,605997600,20250,20300,20350,20250,956
|
|
20230612,134300,586589700,20300,20300,20400,20300,61
|
|
20230612,134200,585348550,20300,20350,20400,20300,52
|
|
20230612,134100,584289950,20350,20350,20450,20350,91
|
|
20230612,134000,582436200,20350,20350,20450,20350,61
|
|
20230612,133900,581192250,20350,20400,20400,20350,87
|
|
20230612,133800,579420300,20350,20400,20400,20350,46
|
|
20230612,133700,578483350,20400,20400,20500,20350,82
|
|
20230612,133600,576811050,20400,20400,20400,20350,45
|
|
20230612,133500,575894900,20400,20350,20400,20350,54
|
|
20230612,133400,574794350,20350,20400,20400,20350,122
|
|
20230612,133300,572307600,20400,20400,20500,20400,55
|
|
20230612,133200,571182800,20450,20400,20450,20400,51
|
|
20230612,133100,570140800,20500,20400,20500,20400,57
|
|
20230612,133000,568976350,20400,20400,20450,20400,134
|
|
20230612,132900,566241200,20400,20450,20450,20400,61
|
|
20230612,132800,564994850,20400,20500,20500,20400,82
|
|
20230612,132700,563318650,20400,20400,20500,20400,61
|
|
20230612,132600,562071750,20450,20450,20450,20450,135
|
|
20230612,132500,559311000,20450,20450,20500,20450,88
|
|
20230612,132400,557509700,20450,20500,20500,20400,155
|
|
20230612,132300,554338800,20450,20400,20450,20400,24
|
|
20230612,132200,553848850,20400,20400,20450,20400,86
|
|
20230612,132100,552092900,20400,20400,20450,20400,78
|
|
20230612,132000,550500550,20400,20400,20450,20400,59
|
|
20230612,131900,549295050,20400,20350,20450,20350,81
|
|
20230612,131800,547642000,20350,20350,20450,20350,67
|
|
20230612,131700,546276250,20350,20350,20450,20350,48
|
|
20230612,131600,545297450,20350,20450,20450,20350,40
|
|
20230612,131500,544482550,20450,20350,20450,20350,103
|
|
20230612,131400,542385700,20350,20450,20500,20350,96
|
|
20230612,131300,540422900,20400,20450,20450,20350,35
|
|
20230612,131200,539709150,20400,20350,20400,20350,82
|
|
20230612,131100,538039200,20400,20400,20450,20400,46
|
|
20230612,131000,537099500,20400,20350,20450,20350,72
|
|
20230612,130900,535628800,20400,20350,20500,20350,76
|
|
20230612,130800,534078250,20350,20350,20500,20350,53
|
|
20230612,130700,532997250,20350,20400,20400,20350,50
|
|
20230612,130600,531978000,20350,20400,20500,20350,42
|
|
20230612,130500,531120100,20400,20350,20500,20350,84
|
|
20230612,130400,529405400,20400,20450,20450,20350,18
|
|
20230612,130300,529038350,20400,20400,20400,20350,157
|
|
20230612,130200,525841150,20400,20350,20400,20350,49
|
|
20230612,130100,524843400,20350,20450,20500,20350,64
|
|
20230612,130000,523537500,20350,20350,20450,20350,52
|
|
20230612,125900,522477150,20350,20400,20400,20350,77
|
|
20230612,125800,520908900,20350,20400,20450,20350,81
|
|
20230612,125700,519255800,20400,20400,20450,20400,30
|
|
20230612,125600,518643600,20350,20450,20450,20350,112
|
|
20230612,125500,516359200,20400,20400,20450,20350,56
|
|
20230612,125400,515217600,20400,20400,20450,20350,25
|
|
20230612,125300,514707400,20400,20450,20450,20350,73
|
|
20230612,125200,513220300,20400,20400,20400,20350,47
|
|
20230612,125100,512262250,20400,20350,20400,20350,53
|
|
20230612,125000,511182000,20350,20350,20400,20350,153
|
|
20230612,124900,508067000,20350,20350,20450,20350,99
|
|
20230612,124800,506047250,20400,20350,20450,20350,41
|
|
20230612,124700,505211200,20350,20350,20400,20350,74
|
|
20230612,124600,503703250,20350,20350,20400,20350,88
|
|
20230612,124500,501911200,20350,20350,20450,20350,72
|
|
20230612,124400,500441700,20350,20400,20500,20350,54
|
|
20230612,124300,499340750,20350,20350,20400,20350,243
|
|
20230612,124200,494395650,20400,20400,20450,20400,130
|
|
20230612,124100,491741750,20500,20400,20500,20400,82
|
|
20230612,124000,490064450,20450,20400,20450,20400,78
|
|
20230612,123900,488471450,20400,20400,20450,20400,69
|
|
20230612,123800,487062250,20500,20400,20500,20400,57
|
|
20230612,123700,485897850,20400,20400,20500,20400,58
|
|
20230612,123600,484711700,20400,20400,20500,20400,52
|
|
20230612,123500,483648250,20400,20400,20500,20400,42
|
|
20230612,123400,482787700,20400,20500,20500,20400,27
|
|
20230612,123300,482235100,20450,20500,20500,20400,94
|
|
20230612,123200,480312850,20400,20500,20500,20400,29
|
|
20230612,123100,479719450,20450,20400,20450,20400,23
|
|
20230612,123000,479249850,20400,20400,20450,20400,68
|
|
20230612,122900,477860850,20400,20450,20450,20400,91
|
|
20230612,122800,476001100,20400,20400,20450,20400,65
|
|
20230612,122700,474673500,20400,20450,20450,20400,34
|
|
20230612,122600,473978350,20400,20400,20500,20400,54
|
|
20230612,122500,472874150,20400,20500,20500,20400,41
|
|
20230612,122400,472033950,20400,20450,20500,20400,35
|
|
20230612,122300,471317800,20400,20450,20450,20400,24
|
|
20230612,122200,470827900,20500,20500,20500,20450,41
|
|
20230612,122100,469987550,20400,20450,20500,20400,62
|
|
20230612,122000,468717000,20450,20400,20450,20400,43
|
|
20230612,121900,467839100,20400,20450,20500,20400,37
|
|
20230612,121800,467081100,20500,20400,20500,20400,35
|
|
20230612,121700,466364450,20400,20400,20450,20400,106
|
|
20230612,121600,464200350,20400,20400,20450,20400,41
|
|
20230612,121500,463362700,20400,20450,20450,20400,39
|
|
20230612,121400,462565300,20400,20400,20450,20400,51
|
|
20230612,121300,461523300,20400,20450,20450,20400,59
|
|
20230612,121200,460318250,20400,20400,20400,20400,5
|
|
20230612,121100,460216250,20450,20400,20450,20400,77
|
|
20230612,121000,458642400,20450,20400,20450,20400,170
|
|
20230612,120900,455172750,20450,20400,20450,20400,35
|
|
20230612,120800,454457150,20450,20450,20450,20400,143
|
|
20230612,120700,451538200,20400,20400,20450,20400,86
|
|
20230612,120600,449781800,20450,20400,20450,20400,24
|
|
20230612,120500,449291100,20400,20450,20500,20400,52
|
|
20230612,120400,448225950,20400,20450,20450,20400,37
|
|
20230612,120300,447470100,20450,20400,20500,20400,42
|
|
20230612,120200,446609800,20400,20500,20500,20400,39
|
|
20230612,120100,445810600,20400,20450,20500,20400,20
|
|
20230612,120000,445401550,20450,20400,20450,20400,33
|
|
20230612,115900,444727700,20500,20500,20500,20400,61
|
|
20230612,115800,443477400,20450,20450,20500,20450,48
|
|
20230612,115700,442493700,20450,20400,20500,20400,130
|
|
20230612,115600,439832950,20500,20400,20500,20400,42
|
|
20230612,115500,438973000,20450,20400,20450,20400,54
|
|
20230612,115400,437868850,20500,20450,20500,20400,53
|
|
20230612,115300,436785300,20450,20450,20500,20450,44
|
|
20230612,115200,435884050,20400,20450,20500,20400,43
|
|
20230612,115100,435003050,20400,20500,20500,20400,45
|
|
20230612,115000,434081400,20450,20500,20500,20450,48
|
|
20230612,114900,433098200,20450,20450,20450,20450,5
|
|
20230612,114800,432995950,20500,20450,20500,20450,49
|
|
20230612,114700,431992300,20500,20450,20500,20450,55
|
|
20230612,114600,430865750,20450,20450,20500,20450,220
|
|
20230612,114500,426365400,20500,20500,20500,20450,44
|
|
20230612,114400,425463550,20450,20450,20500,20450,116
|
|
20230612,114300,423089700,20450,20450,20500,20450,97
|
|
20230612,114200,421102300,20450,20450,20500,20450,92
|
|
20230612,114100,419216600,20500,20450,20500,20450,58
|
|
20230612,114000,418029100,20450,20450,20500,20450,7
|
|
20230612,113900,417885900,20500,20450,20500,20450,47
|
|
20230612,113800,416922550,20500,20450,20500,20450,52
|
|
20230612,113700,415858000,20450,20450,20500,20450,106
|
|
20230612,113600,413685900,20500,20500,20500,20450,33
|
|
20230612,113500,413009500,20450,20450,20550,20450,110
|
|
20230612,113400,410753400,20450,20450,20500,20450,61
|
|
20230612,113300,409504600,20450,20450,20500,20450,91
|
|
20230612,113200,407639850,20500,20450,20500,20450,94
|
|
20230612,113100,405715650,20450,20500,20500,20450,74
|
|
20230612,113000,404200750,20450,20500,20500,20450,37
|
|
20230612,112900,403442550,20450,20450,20450,20450,3
|
|
20230612,112800,403381200,20500,20450,20500,20450,89
|
|
20230612,112700,401559550,20550,20450,20550,20450,39
|
|
20230612,112600,400758400,20500,20450,20500,20450,42
|
|
20230612,112500,399897650,20500,20450,20500,20450,57
|
|
20230612,112400,398730600,20450,20550,20550,20450,40
|
|
20230612,112300,397908900,20450,20450,20500,20450,36
|
|
20230612,112200,397171200,20500,20500,20550,20500,546
|
|
20230612,112100,385976900,20500,20500,20550,20500,122
|
|
20230612,112000,383473900,20550,20550,20550,20500,28
|
|
20230612,111900,382898600,20550,20550,20550,20500,92
|
|
20230612,111800,381008300,20500,20550,20550,20500,95
|
|
20230612,111700,379058250,20500,20500,20550,20500,32
|
|
20230612,111600,378401050,20550,20550,20550,20500,66
|
|
20230612,111500,377044900,20550,20500,20550,20500,529
|
|
20230612,111400,366196900,20500,20550,20600,20500,123
|
|
20230612,111300,363666550,20600,20550,20600,20550,104
|
|
20230612,111200,361526850,20600,20550,20600,20550,125
|
|
20230612,111100,358953500,20550,20600,20600,20550,83
|
|
20230612,111000,357245200,20600,20500,20600,20500,111
|
|
20230612,110900,354963950,20550,20500,20550,20500,322
|
|
20230612,110800,348354050,20550,20550,20550,20500,73
|
|
20230612,110700,346854700,20500,20500,20550,20500,33
|
|
20230612,110600,346176850,20550,20550,20550,20550,111
|
|
20230612,110500,343895800,20500,20550,20600,20500,111
|
|
20230612,110400,341612600,20600,20550,20600,20550,145
|
|
20230612,110300,338631000,20500,20550,20550,20500,65
|
|
20230612,110200,337295400,20550,20500,20550,20500,1396
|
|
20230612,110100,308609500,20500,20500,20550,20500,60
|
|
20230612,110000,307376900,20500,20550,20550,20500,404
|
|
20230612,105900,299076200,20550,20550,20550,20500,195
|
|
20230612,105800,295074750,20500,20550,20550,20500,89
|
|
20230612,105700,293247100,20550,20550,20600,20550,347
|
|
20230612,105600,286114500,20600,20550,20600,20550,28
|
|
20230612,105500,285538500,20550,20500,20600,20500,851
|
|
20230612,105400,268049150,20550,20500,20550,20500,48
|
|
20230612,105300,267062900,20450,20500,20550,20450,65
|
|
20230612,105200,265728700,20550,20500,20550,20450,1195
|
|
20230612,105100,241229800,20500,20450,20500,20450,269
|
|
20230612,105000,235720650,20500,20450,20500,20450,132
|
|
20230612,104900,233017550,20450,20400,20450,20400,108
|
|
20230612,104800,230810550,20450,20400,20450,20400,214
|
|
20230612,104700,226441800,20450,20400,20450,20400,95
|
|
20230612,104600,224499700,20450,20450,20450,20300,82
|
|
20230612,104500,222823950,20450,20350,20450,20300,66
|
|
20230612,104400,221477500,20350,20300,20400,20300,1001
|
|
20230612,104300,201126400,20350,20300,20350,20300,63
|
|
20230612,104200,199844500,20300,20300,20350,20250,430
|
|
20230612,104100,191112950,20300,20300,20300,20250,62
|
|
20230612,104000,189854500,20300,20250,20300,20250,80
|
|
20230612,103900,188230750,20300,20300,20350,20300,115
|
|
20230612,103800,185893300,20350,20350,20350,20300,55
|
|
20230612,103700,184774200,20300,20350,20350,20300,137
|
|
20230612,103600,181991050,20350,20300,20350,20300,85
|
|
20230612,103500,180263450,20350,20350,20350,20300,79
|
|
20230612,103400,178657100,20350,20350,20350,20300,34
|
|
20230612,103300,177965300,20350,20300,20350,20300,63
|
|
20230612,103200,176684850,20300,20350,20350,20300,49
|
|
20230612,103100,175688550,20350,20350,20350,20300,34
|
|
20230612,103000,174996800,20300,20300,20350,20300,40
|
|
20230612,102900,174183200,20300,20300,20350,20300,74
|
|
20230612,102800,172679450,20300,20250,20300,20250,45
|
|
20230612,102700,171766200,20300,20350,20350,20300,46
|
|
20230612,102600,170830850,20300,20300,20350,20250,58
|
|
20230612,102500,169654200,20350,20350,20350,20300,54
|
|
20230612,102400,168555450,20300,20350,20350,20300,215
|
|
20230612,102300,164180350,20250,20250,20300,20250,78
|
|
20230612,102200,162599250,20300,20300,20350,20250,58
|
|
20230612,102100,161421350,20250,20300,20350,20250,58
|
|
20230612,102000,160242550,20350,20250,20350,20250,53
|
|
20230612,101900,159167400,20250,20300,20350,20250,69
|
|
20230612,101800,157765950,20350,20350,20350,20300,55
|
|
20230612,101700,156646850,20300,20250,20350,20250,23
|
|
20230612,101600,156179500,20300,20300,20300,20250,326
|
|
20230612,101500,149561850,20200,20350,20350,20200,85
|
|
20230612,101400,147838450,20300,20250,20300,20250,32
|
|
20230612,101300,147189000,20300,20250,20350,20250,38
|
|
20230612,101200,146417200,20250,20300,20300,20250,195
|
|
20230612,101100,142459000,20300,20300,20300,20250,34
|
|
20230612,101000,141768950,20250,20250,20300,20200,58
|
|
20230612,100900,140595400,20250,20200,20250,20200,24
|
|
20230612,100800,140109550,20250,20250,20250,20200,55
|
|
20230612,100700,138995950,20200,20150,20250,20150,380
|
|
20230612,100600,131337050,20150,20150,20250,20150,1679
|
|
20230612,100500,97502950,20150,20250,20250,20150,56
|
|
20230612,100400,96369300,20250,20200,20250,20200,29
|
|
20230612,100300,95782900,20150,20150,20200,20150,66
|
|
20230612,100200,94451300,20200,20200,20200,20150,46
|
|
20230612,100100,93522250,20200,20250,20250,20200,14
|
|
20230612,100000,93238900,20200,20250,20250,20200,59
|
|
20230612,095900,92046450,20200,20250,20250,20200,113
|
|
20230612,095800,89763300,20200,20200,20250,20200,41
|
|
20230612,095700,88934500,20200,20200,20250,20200,41
|
|
20230612,095600,88105750,20200,20200,20250,20200,18
|
|
20230612,095500,87741550,20200,20250,20250,20200,14
|
|
20230612,095400,87458200,20200,20200,20250,20200,143
|
|
20230612,095300,84569000,20200,20250,20250,20200,26
|
|
20230612,095200,84043250,20250,20250,20250,20250,12
|
|
20230612,095100,83800250,20250,20250,20250,20250,14
|
|
20230612,095000,83516750,20200,20250,20250,20200,216
|
|
20230612,094900,79152950,20300,20300,20300,20300,11
|
|
20230612,094800,78929650,20300,20300,20300,20300,13
|
|
20230612,094700,78665750,20300,20300,20300,20300,111
|
|
20230612,094600,76412450,20300,20300,20300,20300,41
|
|
20230612,094500,75580150,20350,20300,20350,20300,87
|
|
20230612,094400,73813500,20300,20300,20300,20300,12
|
|
20230612,094300,73569900,20300,20300,20300,20300,11
|
|
20230612,094200,73346600,20200,20200,20300,20200,95
|
|
20230612,094100,71425800,20300,20300,20300,20300,13
|
|
20230612,094000,71161900,20300,20300,20300,20300,14
|
|
20230612,093900,70877700,20300,20200,20300,20200,321
|
|
20230612,093800,64393400,20200,20300,20300,20200,203
|
|
20230612,093700,60291700,20300,20300,20300,20300,47
|
|
20230612,093600,59337600,20300,20300,20300,20300,1
|
|
20230612,093500,59317300,20250,20250,20250,20250,0
|
|
20230612,093400,59317300,20250,20200,20250,20200,62
|
|
20230612,093300,58063300,20200,20200,20200,20200,81
|
|
20230612,093200,56427100,20250,20250,20250,20200,196
|
|
20230612,093100,52458600,20250,20250,20250,20250,5
|
|
20230612,093000,52357350,20250,20250,20250,20250,29
|
|
20230612,092900,51770100,20250,20250,20250,20250,67
|
|
20230612,092800,50413350,20300,20300,20300,20300,0
|
|
20230612,092700,50413350,20300,20300,20300,20300,50
|
|
20230612,092600,49398350,20300,20300,20300,20300,261
|
|
20230612,092500,44100050,20300,20300,20300,20300,100
|
|
20230612,092400,42070050,20300,20300,20300,20300,50
|
|
20230612,092300,41055050,20300,20300,20300,20300,0
|
|
20230612,092200,41055050,20300,20300,20300,20300,0
|
|
20230612,092100,41055050,20300,20350,20350,20300,26
|
|
20230612,092000,40527200,20300,20300,20300,20300,402
|
|
20230612,091900,32366600,20300,20350,20350,20300,14
|
|
20230612,091800,32082150,20350,20350,20350,20350,134
|
|
20230612,091700,29355250,20350,20350,20350,20350,37
|
|
20230612,091600,28602300,20400,20350,20400,20350,71
|
|
20230612,091500,27157400,20350,20350,20350,20350,15
|
|
20230612,091400,26852150,20350,20400,20400,20350,489
|
|
20230612,091300,16893800,20400,20400,20400,20400,20
|
|
20230612,091200,16485800,20400,20400,20400,20350,54
|
|
20230612,091100,15385200,20400,20350,20400,20350,73
|
|
20230612,091000,13899600,20350,20350,20350,20350,0
|
|
20230612,090900,13899600,20350,20350,20350,20350,11
|
|
20230612,090800,13675750,20350,20350,20350,20350,0
|
|
20230612,090700,13675750,20350,20350,20350,20350,0
|
|
20230612,090600,13675750,20350,20250,20350,20250,121
|
|
20230612,090500,11225400,20250,20350,20350,20250,113
|
|
20230612,090400,8934050,20350,20350,20350,20350,0
|
|
20230612,090300,8934050,20350,20400,20400,20350,116
|
|
20230612,090200,6572400,20450,20250,20450,20250,47
|
|
20230612,090100,5615850,20250,20300,20300,20200,228
|
|
20230612,090000,994700,20300,20300,20300,20300,49
|