593 lines
31 KiB
CSV
593 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230613,185000,998278900,20300,20300,20300,20300,932
|
|
20230613,184900,998278900,20300,20300,20300,20300,0
|
|
20230613,184800,998278900,20300,20300,20300,20300,0
|
|
20230613,184700,998278900,20300,20300,20300,20300,0
|
|
20230613,184600,998278900,20300,20300,20300,20300,0
|
|
20230613,184500,998278900,20300,20300,20300,20300,0
|
|
20230613,184400,998278900,20300,20300,20300,20300,0
|
|
20230613,184300,998278900,20300,20300,20300,20300,0
|
|
20230613,184200,998278900,20300,20300,20300,20300,0
|
|
20230613,184100,998278900,20300,20300,20300,20300,0
|
|
20230613,184000,998278900,20300,20300,20300,20300,0
|
|
20230613,183900,998278900,20300,20300,20300,20300,0
|
|
20230613,183800,998278900,20300,20300,20300,20300,0
|
|
20230613,183700,998278900,20300,20300,20300,20300,0
|
|
20230613,183600,998278900,20300,20300,20300,20300,0
|
|
20230613,183500,998278900,20300,20300,20300,20300,0
|
|
20230613,183400,998278900,20300,20300,20300,20300,0
|
|
20230613,183300,998278900,20300,20300,20300,20300,0
|
|
20230613,183200,998278900,20300,20300,20300,20300,0
|
|
20230613,183100,998278900,20300,20300,20300,20300,0
|
|
20230613,183000,998278900,20300,20300,20300,20300,0
|
|
20230613,182900,998278900,20300,20300,20300,20300,0
|
|
20230613,182800,998278900,20300,20300,20300,20300,0
|
|
20230613,182700,998278900,20300,20300,20300,20300,0
|
|
20230613,182600,998278900,20300,20300,20300,20300,0
|
|
20230613,182500,998278900,20300,20300,20300,20300,0
|
|
20230613,182400,998278900,20300,20300,20300,20300,0
|
|
20230613,182300,998278900,20300,20300,20300,20300,0
|
|
20230613,182200,998278900,20300,20300,20300,20300,0
|
|
20230613,182100,998278900,20300,20300,20300,20300,0
|
|
20230613,182000,998278900,20300,20300,20300,20300,932
|
|
20230613,181900,998278900,20300,20300,20300,20300,0
|
|
20230613,181800,998278900,20300,20300,20300,20300,0
|
|
20230613,181700,998278900,20300,20300,20300,20300,0
|
|
20230613,181600,998278900,20300,20300,20300,20300,0
|
|
20230613,181500,998278900,20300,20300,20300,20300,0
|
|
20230613,181400,998278900,20300,20300,20300,20300,0
|
|
20230613,181300,998278900,20300,20300,20300,20300,0
|
|
20230613,181200,998278900,20300,20300,20300,20300,0
|
|
20230613,181100,998278900,20300,20300,20300,20300,0
|
|
20230613,181000,998278900,20300,20300,20300,20300,0
|
|
20230613,180900,998278900,20300,20300,20300,20300,0
|
|
20230613,180800,998278900,20300,20300,20300,20300,0
|
|
20230613,180700,998278900,20300,20300,20300,20300,0
|
|
20230613,180600,998278900,20300,20300,20300,20300,0
|
|
20230613,180500,998278900,20300,20300,20300,20300,0
|
|
20230613,180400,998278900,20300,20300,20300,20300,0
|
|
20230613,180300,998278900,20300,20300,20300,20300,0
|
|
20230613,180200,998278900,20300,20300,20300,20300,0
|
|
20230613,180100,998278900,20300,20300,20300,20300,0
|
|
20230613,180000,998278900,20300,20300,20300,20300,0
|
|
20230613,175900,998278900,20300,20300,20300,20300,0
|
|
20230613,175800,998278900,20300,20300,20300,20300,0
|
|
20230613,175700,998278900,20300,20300,20300,20300,0
|
|
20230613,175600,998278900,20300,20300,20300,20300,0
|
|
20230613,175500,998278900,20300,20300,20300,20300,0
|
|
20230613,175400,998278900,20300,20300,20300,20300,0
|
|
20230613,175300,998278900,20300,20300,20300,20300,0
|
|
20230613,175200,998278900,20300,20300,20300,20300,0
|
|
20230613,175100,998278900,20300,20300,20300,20300,0
|
|
20230613,175000,998278900,20300,20300,20300,20300,932
|
|
20230613,174900,998278900,20300,20300,20300,20300,0
|
|
20230613,174800,998278900,20300,20300,20300,20300,0
|
|
20230613,174700,998278900,20300,20300,20300,20300,0
|
|
20230613,174600,998278900,20300,20300,20300,20300,0
|
|
20230613,174500,998278900,20300,20300,20300,20300,0
|
|
20230613,174400,998278900,20300,20300,20300,20300,0
|
|
20230613,174300,998278900,20300,20300,20300,20300,0
|
|
20230613,174200,998278900,20300,20300,20300,20300,0
|
|
20230613,174100,998278900,20300,20300,20300,20300,0
|
|
20230613,174000,998278900,20300,20300,20300,20300,0
|
|
20230613,173900,998278900,20300,20300,20300,20300,0
|
|
20230613,173800,998278900,20300,20300,20300,20300,0
|
|
20230613,173700,998278900,20300,20300,20300,20300,0
|
|
20230613,173600,998278900,20300,20300,20300,20300,0
|
|
20230613,173500,998278900,20300,20300,20300,20300,0
|
|
20230613,173400,998278900,20300,20300,20300,20300,0
|
|
20230613,173300,998278900,20300,20300,20300,20300,0
|
|
20230613,173200,998278900,20300,20300,20300,20300,0
|
|
20230613,173100,998278900,20300,20300,20300,20300,0
|
|
20230613,173000,998278900,20300,20300,20300,20300,0
|
|
20230613,172900,998278900,20300,20300,20300,20300,0
|
|
20230613,172800,998278900,20300,20300,20300,20300,0
|
|
20230613,172700,998278900,20300,20300,20300,20300,0
|
|
20230613,172600,998278900,20300,20300,20300,20300,0
|
|
20230613,172500,998278900,20300,20300,20300,20300,0
|
|
20230613,172400,998278900,20300,20300,20300,20300,0
|
|
20230613,172300,998278900,20300,20300,20300,20300,0
|
|
20230613,172200,998278900,20300,20300,20300,20300,0
|
|
20230613,172100,998278900,20300,20300,20300,20300,0
|
|
20230613,172000,998278900,20300,20300,20300,20300,932
|
|
20230613,171900,998278900,20300,20300,20300,20300,0
|
|
20230613,171800,998278900,20300,20300,20300,20300,0
|
|
20230613,171700,998278900,20300,20300,20300,20300,0
|
|
20230613,171600,998278900,20300,20300,20300,20300,0
|
|
20230613,171500,998278900,20300,20300,20300,20300,0
|
|
20230613,171400,998278900,20300,20300,20300,20300,0
|
|
20230613,171300,998278900,20300,20300,20300,20300,0
|
|
20230613,171200,998278900,20300,20300,20300,20300,0
|
|
20230613,171100,998278900,20300,20300,20300,20300,0
|
|
20230613,171000,998278900,20300,20300,20300,20300,0
|
|
20230613,170900,998278900,20300,20300,20300,20300,0
|
|
20230613,170800,998278900,20300,20300,20300,20300,0
|
|
20230613,170700,998278900,20300,20300,20300,20300,0
|
|
20230613,170600,998278900,20300,20300,20300,20300,0
|
|
20230613,170500,998278900,20300,20300,20300,20300,0
|
|
20230613,170400,998278900,20300,20300,20300,20300,0
|
|
20230613,170300,998278900,20300,20300,20300,20300,0
|
|
20230613,170200,998278900,20300,20300,20300,20300,0
|
|
20230613,170100,998278900,20300,20300,20300,20300,0
|
|
20230613,170000,998278900,20300,20300,20300,20300,0
|
|
20230613,165900,998278900,20300,20300,20300,20300,0
|
|
20230613,165800,998278900,20300,20300,20300,20300,0
|
|
20230613,165700,998278900,20300,20300,20300,20300,0
|
|
20230613,165600,998278900,20300,20300,20300,20300,0
|
|
20230613,165500,998278900,20300,20300,20300,20300,0
|
|
20230613,165400,998278900,20300,20300,20300,20300,0
|
|
20230613,165300,998278900,20300,20300,20300,20300,0
|
|
20230613,165200,998278900,20300,20300,20300,20300,0
|
|
20230613,165100,998278900,20300,20300,20300,20300,0
|
|
20230613,165000,998278900,20300,20300,20300,20300,932
|
|
20230613,164900,998278900,20300,20300,20300,20300,0
|
|
20230613,164800,998278900,20300,20300,20300,20300,0
|
|
20230613,164700,998278900,20300,20300,20300,20300,0
|
|
20230613,164600,998278900,20300,20300,20300,20300,0
|
|
20230613,164500,998278900,20300,20300,20300,20300,0
|
|
20230613,164400,998278900,20300,20300,20300,20300,0
|
|
20230613,164300,998278900,20300,20300,20300,20300,0
|
|
20230613,164200,998278900,20300,20300,20300,20300,0
|
|
20230613,164100,998278900,20300,20300,20300,20300,0
|
|
20230613,164000,998278900,20300,20300,20300,20300,0
|
|
20230613,163900,998278900,20300,20300,20300,20300,0
|
|
20230613,163800,998278900,20300,20300,20300,20300,0
|
|
20230613,163700,998278900,20300,20300,20300,20300,0
|
|
20230613,163600,998278900,20300,20300,20300,20300,0
|
|
20230613,163500,998278900,20300,20300,20300,20300,0
|
|
20230613,163400,998278900,20300,20300,20300,20300,0
|
|
20230613,163300,998278900,20300,20300,20300,20300,0
|
|
20230613,163200,998278900,20300,20300,20300,20300,0
|
|
20230613,163100,998278900,20300,20300,20300,20300,0
|
|
20230613,163000,998278900,20300,20300,20300,20300,0
|
|
20230613,162900,998278900,20300,20300,20300,20300,0
|
|
20230613,162800,998278900,20300,20300,20300,20300,0
|
|
20230613,162700,998278900,20300,20300,20300,20300,0
|
|
20230613,162600,998278900,20300,20300,20300,20300,0
|
|
20230613,162500,998278900,20300,20300,20300,20300,0
|
|
20230613,162400,998278900,20300,20300,20300,20300,0
|
|
20230613,162300,998278900,20300,20300,20300,20300,0
|
|
20230613,162200,998278900,20300,20300,20300,20300,0
|
|
20230613,162100,998278900,20300,20300,20300,20300,0
|
|
20230613,162000,998278900,20300,20300,20300,20300,932
|
|
20230613,161900,998278900,20300,20300,20300,20300,0
|
|
20230613,161800,998278900,20300,20300,20300,20300,0
|
|
20230613,161700,998278900,20300,20300,20300,20300,0
|
|
20230613,161600,998278900,20300,20300,20300,20300,0
|
|
20230613,161500,998278900,20300,20300,20300,20300,0
|
|
20230613,161400,998278900,20300,20300,20300,20300,0
|
|
20230613,161300,998278900,20300,20300,20300,20300,0
|
|
20230613,161200,998278900,20300,20300,20300,20300,0
|
|
20230613,161100,998278900,20300,20300,20300,20300,0
|
|
20230613,161000,998278900,20300,20300,20300,20300,0
|
|
20230613,160900,998278900,20300,20300,20300,20300,0
|
|
20230613,160800,998278900,20300,20300,20300,20300,0
|
|
20230613,160700,998278900,20300,20300,20300,20300,0
|
|
20230613,160600,998278900,20300,20300,20300,20300,0
|
|
20230613,160500,998278900,20300,20300,20300,20300,0
|
|
20230613,160400,998278900,20300,20300,20300,20300,0
|
|
20230613,160300,998278900,20300,20300,20300,20300,0
|
|
20230613,160200,998278900,20300,20300,20300,20300,0
|
|
20230613,160100,998278900,20300,20300,20300,20300,0
|
|
20230613,160000,998278900,20300,20300,20300,20300,0
|
|
20230613,155900,998278900,20300,20300,20300,20300,0
|
|
20230613,155800,998278900,20300,20300,20300,20300,0
|
|
20230613,155700,998278900,20300,20300,20300,20300,0
|
|
20230613,155600,998278900,20300,20300,20300,20300,0
|
|
20230613,155500,998278900,20300,20300,20300,20300,0
|
|
20230613,155400,998278900,20300,20300,20300,20300,0
|
|
20230613,155300,998278900,20300,20300,20300,20300,0
|
|
20230613,155200,998278900,20300,20300,20300,20300,0
|
|
20230613,155100,998278900,20300,20300,20300,20300,0
|
|
20230613,155000,998278900,20300,20300,20300,20300,932
|
|
20230613,154900,998278900,20300,20300,20300,20300,0
|
|
20230613,154800,998278900,20300,20300,20300,20300,0
|
|
20230613,154700,998278900,20300,20300,20300,20300,0
|
|
20230613,154600,998278900,20300,20300,20300,20300,0
|
|
20230613,154500,998278900,20300,20300,20300,20300,0
|
|
20230613,154400,998278900,20300,20300,20300,20300,0
|
|
20230613,154300,998278900,20300,20300,20300,20300,0
|
|
20230613,154200,998278900,20300,20300,20300,20300,0
|
|
20230613,154100,998278900,20300,20300,20300,20300,0
|
|
20230613,154000,998278900,20300,20300,20300,20300,0
|
|
20230613,153900,998278900,20300,20300,20300,20300,0
|
|
20230613,153800,998278900,20300,20300,20300,20300,0
|
|
20230613,153700,998278900,20300,20300,20300,20300,0
|
|
20230613,153600,998278900,20300,20300,20300,20300,0
|
|
20230613,153500,998278900,20300,20300,20300,20300,0
|
|
20230613,153400,998278900,20300,20300,20300,20300,0
|
|
20230613,153300,998278900,20300,20300,20300,20300,0
|
|
20230613,153200,998278900,20300,20300,20300,20300,0
|
|
20230613,153100,998278900,20300,20300,20300,20300,0
|
|
20230613,153000,998278900,20300,20300,20300,20300,932
|
|
20230613,152900,979359300,20200,20200,20200,20200,0
|
|
20230613,152800,979359300,20200,20200,20200,20200,0
|
|
20230613,152700,979359300,20200,20200,20200,20200,0
|
|
20230613,152600,979359300,20200,20200,20200,20200,0
|
|
20230613,152500,979359300,20200,20200,20200,20200,0
|
|
20230613,152400,979359300,20200,20200,20200,20200,0
|
|
20230613,152300,979359300,20200,20200,20200,20200,0
|
|
20230613,152200,979359300,20200,20200,20200,20200,0
|
|
20230613,152100,979359300,20200,20200,20200,20200,0
|
|
20230613,152000,979359300,20200,20200,20200,20200,0
|
|
20230613,151900,979359300,20200,20150,20200,20150,8
|
|
20230613,151800,979197850,20200,20150,20200,20150,31
|
|
20230613,151700,978573100,20150,20150,20200,20150,497
|
|
20230613,151600,968558450,20200,20200,20200,20150,24
|
|
20230613,151500,968073850,20150,20150,20200,20150,691
|
|
20230613,151400,954119500,20150,20150,20200,20100,248
|
|
20230613,151300,949132950,20100,20100,20200,20100,1285
|
|
20230613,151200,923300500,20100,20150,20200,20100,905
|
|
20230613,151100,905099600,20100,20150,20150,20100,405
|
|
20230613,151000,896953100,20150,20100,20200,20100,306
|
|
20230613,150900,890798200,20150,20100,20150,20100,422
|
|
20230613,150800,882303850,20100,20100,20150,20100,302
|
|
20230613,150700,876232950,20100,20100,20200,20100,437
|
|
20230613,150600,867448950,20100,20150,20200,20100,377
|
|
20230613,150500,859868500,20150,20100,20150,20100,269
|
|
20230613,150400,854457050,20100,20100,20100,20100,1262
|
|
20230613,150300,829090850,20100,20100,20100,20100,284
|
|
20230613,150200,823382450,20100,20100,20150,20100,616
|
|
20230613,150100,810999450,20150,20100,20150,20100,336
|
|
20230613,150000,804245800,20100,20100,20200,20100,202
|
|
20230613,145900,800185350,20100,20100,20100,20100,384
|
|
20230613,145800,792466950,20100,20150,20150,20100,317
|
|
20230613,145700,786087100,20150,20150,20200,20150,299
|
|
20230613,145600,780062200,20250,20150,20250,20100,842
|
|
20230613,145500,763056350,20150,20200,20200,20100,548
|
|
20230613,145400,752020650,20150,20150,20200,20150,359
|
|
20230613,145300,744784750,20150,20150,20150,20150,317
|
|
20230613,145200,738397200,20150,20150,20150,20150,370
|
|
20230613,145100,730941700,20150,20150,20150,20150,293
|
|
20230613,145000,725037750,20150,20150,20150,20150,473
|
|
20230613,144900,715506800,20150,20150,20150,20150,62
|
|
20230613,144800,714257500,20150,20150,20150,20150,20
|
|
20230613,144700,713854500,20150,20150,20150,20150,4
|
|
20230613,144600,713773900,20150,20200,20200,20150,21
|
|
20230613,144500,713350600,20150,20150,20200,20150,14
|
|
20230613,144400,713068400,20150,20150,20150,20150,15
|
|
20230613,144300,712766150,20150,20200,20200,20150,15
|
|
20230613,144200,712463700,20200,20200,20250,20150,29
|
|
20230613,144100,711877750,20200,20200,20200,20200,11
|
|
20230613,144000,711655550,20150,20150,20200,20150,20
|
|
20230613,143900,711252500,20200,20250,20250,20150,960
|
|
20230613,143800,691892550,20200,20200,20200,20200,20
|
|
20230613,143700,691488550,20200,20150,20200,20150,35
|
|
20230613,143600,690781700,20150,20150,20150,20150,20
|
|
20230613,143500,690378700,20200,20150,20200,20150,11
|
|
20230613,143400,690157000,20150,20200,20200,20150,18
|
|
20230613,143300,689794200,20150,20150,20150,20150,15
|
|
20230613,143200,689491950,20150,20200,20200,20150,95
|
|
20230613,143100,687573400,20200,20200,20200,20200,11
|
|
20230613,143000,687351200,20200,20200,20200,20200,141
|
|
20230613,142900,684503000,20200,20200,20200,20200,9
|
|
20230613,142800,684321200,20200,20200,20200,20200,42
|
|
20230613,142700,683472800,20200,20200,20200,20200,16
|
|
20230613,142600,683149600,20200,20200,20200,20200,36
|
|
20230613,142500,682422400,20200,20150,20200,20150,29
|
|
20230613,142400,681837050,20150,20200,20250,20150,3335
|
|
20230613,142300,614590400,20200,20250,20250,20200,48
|
|
20230613,142200,613620000,20250,20200,20250,20200,71
|
|
20230613,142100,612185100,20200,20200,20200,20200,29
|
|
20230613,142000,611599300,20200,20200,20250,20200,161
|
|
20230613,141900,608347050,20200,20200,20200,20200,38
|
|
20230613,141800,607579450,20200,20200,20250,20200,38
|
|
20230613,141700,606811350,20200,20200,20200,20200,40
|
|
20230613,141600,606003350,20250,20200,20250,20200,16
|
|
20230613,141500,605680100,20200,20200,20200,20200,31
|
|
20230613,141400,605053900,20250,20200,20250,20200,1326
|
|
20230613,141300,578268550,20200,20200,20200,20200,36
|
|
20230613,141200,577541350,20200,20250,20250,20200,89
|
|
20230613,141100,575739900,20250,20250,20250,20250,4
|
|
20230613,141000,575658900,20250,20250,20250,20250,43
|
|
20230613,140900,574788150,20250,20250,20250,20250,35
|
|
20230613,140800,574079400,20250,20200,20250,20200,36
|
|
20230613,140700,573351000,20200,20200,20200,20200,56
|
|
20230613,140600,572219800,20200,20200,20200,20200,14
|
|
20230613,140500,571937000,20200,20250,20250,20200,38
|
|
20230613,140400,571169300,20200,20200,20250,20200,47
|
|
20230613,140300,570219650,20200,20250,20250,20200,102
|
|
20230613,140200,568154700,20250,20200,20250,20200,39
|
|
20230613,140100,567366850,20200,20250,20250,20200,15
|
|
20230613,140000,567063800,20200,20250,20250,20200,22
|
|
20230613,135900,566619000,20200,20200,20200,20200,34
|
|
20230613,135800,565932200,20200,20200,20250,20200,22
|
|
20230613,135700,565487650,20200,20200,20200,20200,44
|
|
20230613,135600,564598850,20200,20200,20200,20200,41
|
|
20230613,135500,563770650,20200,20200,20200,20200,14
|
|
20230613,135400,563487850,20200,20200,20200,20200,91
|
|
20230613,135300,561649650,20200,20250,20250,20200,14
|
|
20230613,135200,561366800,20200,20250,20250,20200,47
|
|
20230613,135100,560416800,20200,20250,20300,20200,77
|
|
20230613,135000,558858200,20200,20200,20250,20200,57
|
|
20230613,134900,557704750,20200,20200,20200,20200,37
|
|
20230613,134800,556957350,20200,20200,20200,20200,35
|
|
20230613,134700,556250350,20200,20200,20200,20200,16
|
|
20230613,134600,555927150,20200,20200,20250,20200,38
|
|
20230613,134500,555159300,20200,20200,20200,20200,12
|
|
20230613,134400,554916900,20200,20200,20200,20200,43
|
|
20230613,134300,554048300,20200,20200,20200,20200,52
|
|
20230613,134200,552997900,20200,20200,20200,20200,217
|
|
20230613,134100,548614500,20200,20200,20200,20200,36
|
|
20230613,134000,547887300,20200,20200,20200,20200,39
|
|
20230613,133900,547099500,20200,20200,20200,20200,14
|
|
20230613,133800,546816700,20200,20200,20250,20200,19
|
|
20230613,133700,546432800,20200,20200,20200,20200,21
|
|
20230613,133600,546008600,20200,20200,20200,20200,34
|
|
20230613,133500,545321800,20200,20200,20200,20200,28
|
|
20230613,133400,544756200,20200,20250,20250,20200,18
|
|
20230613,133300,544392100,20250,20200,20250,20200,53
|
|
20230613,133200,543319300,20200,20200,20200,20200,13
|
|
20230613,133100,543056700,20200,20200,20250,20200,43
|
|
20230613,133000,542188000,20200,20200,20250,20200,35
|
|
20230613,132900,541480900,20200,20200,20200,20200,66
|
|
20230613,132800,540147700,20200,20200,20200,20200,31
|
|
20230613,132700,539521500,20200,20200,20200,20200,38
|
|
20230613,132600,538753900,20200,20200,20200,20200,17
|
|
20230613,132500,538410500,20200,20200,20200,20200,46
|
|
20230613,132400,537481300,20200,20200,20200,20200,20
|
|
20230613,132300,537077300,20200,20250,20250,20200,34
|
|
20230613,132200,536390000,20250,20200,20250,20200,42
|
|
20230613,132100,535541100,20200,20200,20200,20200,19
|
|
20230613,132000,535157300,20200,20200,20200,20200,135
|
|
20230613,131900,532430300,20200,20200,20200,20200,35
|
|
20230613,131800,531723300,20200,20250,20250,20200,41
|
|
20230613,131700,530894750,20200,20250,20250,20200,22
|
|
20230613,131600,530449900,20250,20250,20300,20250,19
|
|
20230613,131500,530065050,20250,20200,20250,20200,36
|
|
20230613,131400,529337750,20200,20200,20250,20200,188
|
|
20230613,131300,525539650,20200,20200,20250,20200,92
|
|
20230613,131200,523681200,20200,20250,20300,20200,61
|
|
20230613,131100,522446100,20200,20200,20200,20200,40
|
|
20230613,131000,521638100,20200,20200,20200,20200,14
|
|
20230613,130900,521355300,20250,20200,20250,20200,479
|
|
20230613,130800,511669350,20200,20200,20200,20200,73
|
|
20230613,130700,510194750,20200,20200,20250,20200,34
|
|
20230613,130600,509507900,20200,20200,20250,20200,38
|
|
20230613,130500,508740050,20200,20200,20250,20200,28
|
|
20230613,130400,508173900,20200,20200,20200,20200,40
|
|
20230613,130300,507365900,20200,20200,20200,20200,10
|
|
20230613,130200,507163900,20200,20200,20200,20200,33
|
|
20230613,130100,506497300,20200,20200,20200,20200,31
|
|
20230613,130000,505871100,20200,20200,20200,20150,38
|
|
20230613,125900,505103950,20200,20200,20200,20150,149
|
|
20230613,125800,502095150,20200,20200,20200,20200,36
|
|
20230613,125700,501367950,20200,20200,20200,20200,29
|
|
20230613,125600,500782150,20200,20200,20200,20200,71
|
|
20230613,125500,499347950,20200,20150,20200,20150,158
|
|
20230613,125400,496164100,20150,20150,20150,20150,32
|
|
20230613,125300,495519300,20100,20250,20300,20100,7031
|
|
20230613,125200,353510500,20250,20250,20250,20250,11
|
|
20230613,125100,353287750,20250,20250,20250,20250,30
|
|
20230613,125000,352680250,20300,20250,20300,20250,51
|
|
20230613,124900,351646650,20250,20250,20250,20250,14
|
|
20230613,124800,351363150,20250,20250,20250,20250,36
|
|
20230613,124700,350634150,20250,20250,20250,20250,3
|
|
20230613,124600,350573400,20250,20250,20250,20250,55
|
|
20230613,124500,349459650,20250,20250,20250,20250,37
|
|
20230613,124400,348710400,20250,20250,20250,20250,13
|
|
20230613,124300,348447150,20250,20250,20250,20250,29
|
|
20230613,124200,347859900,20250,20250,20250,20250,13
|
|
20230613,124100,347596650,20250,20250,20250,20250,11
|
|
20230613,124000,347373900,20250,20250,20250,20250,84
|
|
20230613,123900,345672900,20250,20250,20250,20250,15
|
|
20230613,123800,345369150,20250,20250,20250,20250,34
|
|
20230613,123700,344680650,20250,20250,20250,20250,28
|
|
20230613,123600,344113650,20250,20250,20250,20250,7
|
|
20230613,123500,343971900,20250,20250,20250,20250,30
|
|
20230613,123400,343364400,20250,20250,20350,20250,27
|
|
20230613,123300,342816650,20250,20250,20250,20250,24
|
|
20230613,123200,342330650,20250,20250,20250,20250,32
|
|
20230613,123100,341682650,20300,20250,20300,20250,73
|
|
20230613,123000,340201900,20250,20250,20250,20250,30
|
|
20230613,122900,339594400,20250,20250,20300,20250,30
|
|
20230613,122800,338986800,20250,20250,20300,20250,27
|
|
20230613,122700,338439550,20250,20250,20250,20250,27
|
|
20230613,122600,337892800,20250,20250,20300,20250,9
|
|
20230613,122500,337710500,20250,20300,20300,20250,132
|
|
20230613,122400,335032500,20250,20250,20250,20250,36
|
|
20230613,122300,334303500,20250,20250,20250,20250,7
|
|
20230613,122200,334161750,20250,20250,20250,20250,23
|
|
20230613,122100,333696000,20250,20250,20250,20250,37
|
|
20230613,122000,332946750,20250,20300,20300,20250,107
|
|
20230613,121900,330775000,20300,20250,20300,20250,32
|
|
20230613,121800,330126950,20250,20250,20250,20250,10
|
|
20230613,121700,329924450,20250,20250,20250,20250,33
|
|
20230613,121600,329256200,20300,20300,20300,20250,40
|
|
20230613,121500,328445650,20250,20250,20250,20250,15
|
|
20230613,121400,328141900,20250,20250,20250,20250,27
|
|
20230613,121300,327595150,20250,20250,20250,20250,30
|
|
20230613,121200,326987650,20250,20250,20250,20250,12
|
|
20230613,121100,326744650,20250,20250,20250,20250,32
|
|
20230613,121000,326096650,20300,20250,20300,20250,8
|
|
20230613,120900,325934400,20250,20250,20250,20250,31
|
|
20230613,120800,325306650,20250,20250,20250,20250,31
|
|
20230613,120700,324678900,20250,20250,20250,20250,188
|
|
20230613,120600,320871900,20250,20250,20250,20250,31
|
|
20230613,120500,320244150,20250,20250,20300,20250,34
|
|
20230613,120400,319554650,20250,20250,20250,20250,34
|
|
20230613,120300,318866150,20250,20250,20250,20250,130
|
|
20230613,120200,316233650,20250,20250,20250,20250,13
|
|
20230613,120100,315970400,20300,20300,20300,20300,332
|
|
20230613,120000,309230800,20300,20300,20300,20300,37
|
|
20230613,115900,308479700,20300,20300,20300,20300,14
|
|
20230613,115800,308195500,20300,20300,20300,20300,28
|
|
20230613,115700,307627100,20300,20300,20300,20300,7
|
|
20230613,115600,307485000,20300,20300,20300,20300,28
|
|
20230613,115500,306916600,20300,20300,20350,20300,40
|
|
20230613,115400,306104500,20300,20300,20300,20300,7
|
|
20230613,115300,305962400,20350,20300,20350,20300,35
|
|
20230613,115200,305251750,20300,20300,20300,20300,30
|
|
20230613,115100,304642750,20300,20300,20300,20300,14
|
|
20230613,115000,304358550,20350,20300,20350,20300,27
|
|
20230613,114900,303810400,20300,20300,20350,20300,15
|
|
20230613,114800,303505800,20300,20300,20350,20300,49
|
|
20230613,114700,302511050,20300,20300,20300,20300,32
|
|
20230613,114600,301861450,20300,20350,20350,20300,4
|
|
20230613,114500,301780200,20300,20300,20300,20300,34
|
|
20230613,114400,301090000,20300,20300,20350,20300,32
|
|
20230613,114300,300440350,20300,20300,20300,20300,9
|
|
20230613,114200,300257650,20300,20300,20300,20300,30
|
|
20230613,114100,299648650,20350,20300,20350,20300,119
|
|
20230613,114000,297232900,20300,20300,20300,20300,28
|
|
20230613,113900,296664500,20300,20300,20300,20300,33
|
|
20230613,113800,295994600,20350,20300,20350,20300,11
|
|
20230613,113700,295771200,20300,20300,20300,20300,31
|
|
20230613,113600,295141900,20300,20300,20350,20300,9
|
|
20230613,113500,294959150,20300,20300,20300,20300,36
|
|
20230613,113400,294228350,20300,20300,20300,20300,20
|
|
20230613,113300,293822350,20300,20300,20300,20300,12
|
|
20230613,113200,293578750,20300,20300,20300,20300,30
|
|
20230613,113100,292969750,20300,20300,20300,20300,34
|
|
20230613,113000,292279550,20350,20300,20350,20250,14
|
|
20230613,112900,291995750,20300,20250,20300,20250,36
|
|
20230613,112800,291266700,20200,20250,20250,20200,892
|
|
20230613,112700,273247300,20200,20300,20300,20200,844
|
|
20230613,112600,256157150,20300,20300,20300,20250,1342
|
|
20230613,112500,228915950,20300,20350,20350,20300,519
|
|
20230613,112400,218354550,20350,20350,20350,20350,24
|
|
20230613,112300,217866150,20350,20350,20350,20350,30
|
|
20230613,112200,217255650,20350,20350,20350,20350,12
|
|
20230613,112100,217011450,20350,20350,20350,20350,53
|
|
20230613,112000,215932900,20350,20350,20350,20350,8
|
|
20230613,111900,215770100,20350,20350,20350,20350,36
|
|
20230613,111800,215037500,20350,20350,20350,20350,79
|
|
20230613,111700,213429850,20350,20350,20400,20350,11
|
|
20230613,111600,213205950,20350,20350,20400,20350,32
|
|
20230613,111500,212554700,20400,20350,20400,20350,16
|
|
20230613,111400,212229000,20350,20350,20400,20350,26
|
|
20230613,111300,211699850,20350,20350,20350,20350,31
|
|
20230613,111200,211069000,20350,20350,20350,20350,61
|
|
20230613,111100,209827650,20350,20350,20350,20350,31
|
|
20230613,111000,209196800,20400,20350,20400,20350,78
|
|
20230613,110900,207609250,20350,20350,20350,20350,15
|
|
20230613,110800,207304000,20350,20350,20350,20350,29
|
|
20230613,110700,206713850,20350,20350,20350,20350,11
|
|
20230613,110600,206490000,20350,20350,20400,20350,34
|
|
20230613,110500,205797850,20400,20400,20400,20350,58
|
|
20230613,110400,204616300,20350,20350,20350,20350,10
|
|
20230613,110300,204412800,20350,20350,20350,20350,27
|
|
20230613,110200,203863350,20350,20350,20350,20350,82
|
|
20230613,110100,202194650,20350,20350,20350,20350,11
|
|
20230613,110000,201970800,20400,20350,20400,20350,36
|
|
20230613,105900,201238150,20350,20350,20350,20350,20
|
|
20230613,105800,200831150,20350,20350,20350,20350,21
|
|
20230613,105700,200403800,20350,20350,20350,20350,45
|
|
20230613,105600,199488050,20350,20350,20350,20350,11
|
|
20230613,105500,199264200,20350,20350,20350,20350,114
|
|
20230613,105400,196944300,20350,20350,20400,20350,31
|
|
20230613,105300,196313250,20350,20350,20350,20350,11
|
|
20230613,105200,196089400,20350,20350,20350,20350,33
|
|
20230613,105100,195417850,20350,20350,20350,20350,8
|
|
20230613,105000,195255050,20350,20350,20350,20350,31
|
|
20230613,104900,194624200,20350,20350,20350,20350,38
|
|
20230613,104800,193850900,20350,20350,20350,20350,5
|
|
20230613,104700,193749150,20350,20400,20400,20350,39
|
|
20230613,104600,192954850,20400,20400,20400,20400,114
|
|
20230613,104500,190629250,20400,20450,20450,20400,33
|
|
20230613,104400,189955950,20400,20400,20450,20400,149
|
|
20230613,104300,186916250,20400,20400,20400,20400,13
|
|
20230613,104200,186651050,20400,20400,20400,20400,46
|
|
20230613,104100,185712650,20400,20350,20400,20350,41
|
|
20230613,104000,184877850,20350,20350,20350,20350,4
|
|
20230613,103900,184796450,20350,20350,20350,20350,39
|
|
20230613,103800,184002800,20400,20400,20400,20400,142
|
|
20230613,103700,181106000,20400,20400,20400,20400,134
|
|
20230613,103600,178372400,20350,20350,20350,20350,31
|
|
20230613,103500,177741550,20350,20350,20350,20350,112
|
|
20230613,103400,175462350,20350,20350,20350,20350,112
|
|
20230613,103300,173183150,20350,20350,20350,20350,29
|
|
20230613,103200,172593000,20350,20350,20350,20350,17
|
|
20230613,103100,172247050,20350,20400,20400,20350,136
|
|
20230613,103000,169473850,20400,20400,20400,20400,29
|
|
20230613,102900,168882250,20400,20400,20400,20400,33
|
|
20230613,102800,168209050,20400,20350,20400,20350,61
|
|
20230613,102700,166966000,20350,20350,20350,20350,53
|
|
20230613,102600,165887450,20350,20350,20350,20350,32
|
|
20230613,102500,165236250,20350,20350,20400,20350,25
|
|
20230613,102400,164727450,20350,20400,20400,20350,528
|
|
20230613,102300,153981550,20400,20350,20400,20350,37
|
|
20230613,102200,153226950,20350,20400,20400,20350,72
|
|
20230613,102100,151758300,20400,20400,20400,20400,122
|
|
20230613,102000,149269500,20400,20400,20400,20400,29
|
|
20230613,101900,148677900,20400,20400,20400,20400,7
|
|
20230613,101800,148535100,20400,20400,20400,20400,29
|
|
20230613,101700,147943500,20400,20450,20450,20400,8
|
|
20230613,101600,147780250,20400,20350,20400,20350,35
|
|
20230613,101500,147066600,20350,20350,20350,20350,25
|
|
20230613,101400,146557850,20350,20350,20350,20350,60
|
|
20230613,101300,145336850,20350,20400,20400,20350,158
|
|
20230613,101200,142115300,20400,20350,20400,20350,30
|
|
20230613,101100,141504550,20400,20400,20450,20400,463
|
|
20230613,101000,132059300,20400,20400,20400,20400,28
|
|
20230613,100900,131488100,20400,20400,20400,20400,137
|
|
20230613,100800,128693300,20400,20400,20400,20400,47
|
|
20230613,100700,127734500,20400,20400,20400,20400,75
|
|
20230613,100600,126204500,20400,20400,20400,20400,16
|
|
20230613,100500,125878100,20450,20450,20450,20450,196
|
|
20230613,100400,121869900,20450,20450,20500,20450,31
|
|
20230613,100300,121235900,20450,20450,20500,20450,43
|
|
20230613,100200,120356500,20450,20450,20450,20450,25
|
|
20230613,100100,119845250,20500,20450,20500,20450,9
|
|
20230613,100000,119661150,20450,20450,20450,20450,34
|
|
20230613,095900,118965850,20450,20450,20500,20450,50
|
|
20230613,095800,117943300,20450,20450,20450,20450,12
|
|
20230613,095700,117697900,20450,20500,20500,20450,28
|
|
20230613,095600,117125150,20450,20450,20450,20450,67
|
|
20230613,095500,115755000,20450,20400,20450,20400,554
|
|
20230613,095400,104425850,20400,20450,20450,20400,27
|
|
20230613,095300,103874900,20400,20400,20400,20400,23
|
|
20230613,095200,103405700,20400,20400,20400,20400,27
|
|
20230613,095100,102854900,20400,20400,20450,20400,36
|
|
20230613,095000,102120200,20400,20450,20450,20400,14
|
|
20230613,094900,101834500,20400,20350,20400,20350,141
|
|
20230613,094800,98958350,20350,20350,20350,20350,110
|
|
20230613,094700,96719850,20350,20350,20400,20350,797
|
|
20230613,094600,80491500,20350,20350,20350,20350,20
|
|
20230613,094500,80084500,20350,20350,20400,20350,32
|
|
20230613,094400,79432050,20350,20350,20350,20350,75
|
|
20230613,094300,77905800,20350,20400,20400,20350,106
|
|
20230613,094200,75744000,20400,20400,20400,20400,70
|
|
20230613,094100,74316000,20400,20400,20400,20400,26
|
|
20230613,094000,73785600,20400,20400,20400,20400,14
|
|
20230613,093900,73500000,20400,20400,20400,20400,25
|
|
20230613,093800,72990000,20450,20400,20450,20400,31
|
|
20230613,093700,72357400,20400,20400,20400,20400,16
|
|
20230613,093600,72031000,20400,20400,20450,20400,25
|
|
20230613,093500,71520950,20400,20400,20400,20400,29
|
|
20230613,093400,70929350,20450,20400,20450,20400,197
|
|
20230613,093300,66910450,20400,20400,20400,20400,134
|
|
20230613,093200,64176850,20450,20450,20450,20450,1
|
|
20230613,093100,64156400,20400,20450,20450,20400,22
|
|
20230613,093000,63707550,20450,20450,20450,20400,584
|
|
20230613,092900,51793800,20450,20450,20450,20450,20
|
|
20230613,092800,51384800,20450,20450,20450,20450,28
|
|
20230613,092700,50812200,20450,20450,20450,20450,145
|
|
20230613,092600,47846950,20450,20500,20500,20450,3
|
|
20230613,092500,47785500,20450,20450,20500,20450,95
|
|
20230613,092400,45842650,20500,20450,20500,20450,109
|
|
20230613,092300,43608450,20450,20400,20450,20400,64
|
|
20230613,092200,42301750,20400,20350,20400,20350,79
|
|
20230613,092100,40693600,20400,20350,20400,20350,101
|
|
20230613,092000,38634700,20350,20350,20350,20350,20
|
|
20230613,091900,38227700,20400,20400,20400,20350,67
|
|
20230613,091800,36861000,20400,20400,20400,20350,109
|
|
20230613,091700,34638400,20400,20400,20400,20350,25
|
|
20230613,091600,34129450,20400,20400,20400,20400,18
|
|
20230613,091500,33762250,20400,20400,20450,20400,17
|
|
20230613,091400,33414950,20400,20400,20450,20400,60
|
|
20230613,091300,32190900,20400,20400,20400,20400,61
|
|
20230613,091200,30946500,20400,20350,20400,20350,21
|
|
20230613,091100,30519100,20400,20400,20400,20400,209
|
|
20230613,091000,26255500,20350,20400,20400,20350,76
|
|
20230613,090900,24708800,20300,20300,20300,20300,25
|
|
20230613,090800,24201300,20400,20400,20400,20400,0
|
|
20230613,090700,24201300,20400,20300,20400,20300,13
|
|
20230613,090600,23936200,20300,20350,20400,20300,196
|
|
20230613,090500,19954800,20350,20400,20400,20350,282
|
|
20230613,090400,14206650,20400,20450,20450,20400,59
|
|
20230613,090300,13003000,20450,20450,20450,20450,0
|
|
20230613,090200,13003000,20450,20500,20500,20450,95
|
|
20230613,090100,11055600,20500,20450,20500,20450,246
|
|
20230613,090000,6014800,20500,20300,20500,20300,296
|