654 lines
33 KiB
CSV
654 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230612,195100,471242300,75700,75700,75700,75700,168
|
|
20230612,195000,471242300,75700,75700,75700,75700,0
|
|
20230612,194900,471242300,75700,75700,75700,75700,0
|
|
20230612,194800,471242300,75700,75700,75700,75700,0
|
|
20230612,194700,471242300,75700,75700,75700,75700,0
|
|
20230612,194600,471242300,75700,75700,75700,75700,0
|
|
20230612,194500,471242300,75700,75700,75700,75700,0
|
|
20230612,194400,471242300,75700,75700,75700,75700,0
|
|
20230612,194300,471242300,75700,75700,75700,75700,0
|
|
20230612,194200,471242300,75700,75700,75700,75700,0
|
|
20230612,194100,471242300,75700,75700,75700,75700,0
|
|
20230612,194000,471242300,75700,75700,75700,75700,0
|
|
20230612,193900,471242300,75700,75700,75700,75700,0
|
|
20230612,193800,471242300,75700,75700,75700,75700,0
|
|
20230612,193700,471242300,75700,75700,75700,75700,0
|
|
20230612,193600,471242300,75700,75700,75700,75700,0
|
|
20230612,193500,471242300,75700,75700,75700,75700,0
|
|
20230612,193400,471242300,75700,75700,75700,75700,0
|
|
20230612,193300,471242300,75700,75700,75700,75700,0
|
|
20230612,193200,471242300,75700,75700,75700,75700,0
|
|
20230612,193100,471242300,75700,75700,75700,75700,0
|
|
20230612,193000,471242300,75700,75700,75700,75700,0
|
|
20230612,192900,471242300,75700,75700,75700,75700,0
|
|
20230612,192800,471242300,75700,75700,75700,75700,0
|
|
20230612,192700,471242300,75700,75700,75700,75700,0
|
|
20230612,192600,471242300,75700,75700,75700,75700,0
|
|
20230612,192500,471242300,75700,75700,75700,75700,0
|
|
20230612,192400,471242300,75700,75700,75700,75700,0
|
|
20230612,192300,471242300,75700,75700,75700,75700,0
|
|
20230612,192200,471242300,75700,75700,75700,75700,0
|
|
20230612,192100,471242300,75700,75700,75700,75700,168
|
|
20230612,192000,471242300,75700,75700,75700,75700,0
|
|
20230612,191900,471242300,75700,75700,75700,75700,0
|
|
20230612,191800,471242300,75700,75700,75700,75700,0
|
|
20230612,191700,471242300,75700,75700,75700,75700,0
|
|
20230612,191600,471242300,75700,75700,75700,75700,0
|
|
20230612,191500,471242300,75700,75700,75700,75700,0
|
|
20230612,191400,471242300,75700,75700,75700,75700,0
|
|
20230612,191300,471242300,75700,75700,75700,75700,0
|
|
20230612,191200,471242300,75700,75700,75700,75700,0
|
|
20230612,191100,471242300,75700,75700,75700,75700,0
|
|
20230612,191000,471242300,75700,75700,75700,75700,0
|
|
20230612,190900,471242300,75700,75700,75700,75700,0
|
|
20230612,190800,471242300,75700,75700,75700,75700,0
|
|
20230612,190700,471242300,75700,75700,75700,75700,0
|
|
20230612,190600,471242300,75700,75700,75700,75700,0
|
|
20230612,190500,471242300,75700,75700,75700,75700,0
|
|
20230612,190400,471242300,75700,75700,75700,75700,0
|
|
20230612,190300,471242300,75700,75700,75700,75700,0
|
|
20230612,190200,471242300,75700,75700,75700,75700,0
|
|
20230612,190100,471242300,75700,75700,75700,75700,0
|
|
20230612,190000,471242300,75700,75700,75700,75700,0
|
|
20230612,185900,471242300,75700,75700,75700,75700,0
|
|
20230612,185800,471242300,75700,75700,75700,75700,0
|
|
20230612,185700,471242300,75700,75700,75700,75700,0
|
|
20230612,185600,471242300,75700,75700,75700,75700,0
|
|
20230612,185500,471242300,75700,75700,75700,75700,0
|
|
20230612,185400,471242300,75700,75700,75700,75700,0
|
|
20230612,185300,471242300,75700,75700,75700,75700,0
|
|
20230612,185200,471242300,75700,75700,75700,75700,0
|
|
20230612,185100,471242300,75700,75700,75700,75700,168
|
|
20230612,185000,471242300,75700,75700,75700,75700,0
|
|
20230612,184900,471242300,75700,75700,75700,75700,0
|
|
20230612,184800,471242300,75700,75700,75700,75700,0
|
|
20230612,184700,471242300,75700,75700,75700,75700,0
|
|
20230612,184600,471242300,75700,75700,75700,75700,0
|
|
20230612,184500,471242300,75700,75700,75700,75700,0
|
|
20230612,184400,471242300,75700,75700,75700,75700,0
|
|
20230612,184300,471242300,75700,75700,75700,75700,0
|
|
20230612,184200,471242300,75700,75700,75700,75700,0
|
|
20230612,184100,471242300,75700,75700,75700,75700,0
|
|
20230612,184000,471242300,75700,75700,75700,75700,0
|
|
20230612,183900,471242300,75700,75700,75700,75700,0
|
|
20230612,183800,471242300,75700,75700,75700,75700,0
|
|
20230612,183700,471242300,75700,75700,75700,75700,0
|
|
20230612,183600,471242300,75700,75700,75700,75700,0
|
|
20230612,183500,471242300,75700,75700,75700,75700,0
|
|
20230612,183400,471242300,75700,75700,75700,75700,0
|
|
20230612,183300,471242300,75700,75700,75700,75700,0
|
|
20230612,183200,471242300,75700,75700,75700,75700,0
|
|
20230612,183100,471242300,75700,75700,75700,75700,0
|
|
20230612,183000,471242300,75700,75700,75700,75700,0
|
|
20230612,182900,471242300,75700,75700,75700,75700,0
|
|
20230612,182800,471242300,75700,75700,75700,75700,0
|
|
20230612,182700,471242300,75700,75700,75700,75700,0
|
|
20230612,182600,471242300,75700,75700,75700,75700,0
|
|
20230612,182500,471242300,75700,75700,75700,75700,0
|
|
20230612,182400,471242300,75700,75700,75700,75700,0
|
|
20230612,182300,471242300,75700,75700,75700,75700,0
|
|
20230612,182200,471242300,75700,75700,75700,75700,0
|
|
20230612,182100,471242300,75700,75700,75700,75700,168
|
|
20230612,182000,471242300,75700,75700,75700,75700,0
|
|
20230612,181900,471242300,75700,75700,75700,75700,0
|
|
20230612,181800,471242300,75700,75700,75700,75700,0
|
|
20230612,181700,471242300,75700,75700,75700,75700,0
|
|
20230612,181600,471242300,75700,75700,75700,75700,0
|
|
20230612,181500,471242300,75700,75700,75700,75700,0
|
|
20230612,181400,471242300,75700,75700,75700,75700,0
|
|
20230612,181300,471242300,75700,75700,75700,75700,0
|
|
20230612,181200,471242300,75700,75700,75700,75700,0
|
|
20230612,181100,471242300,75700,75700,75700,75700,0
|
|
20230612,181000,471242300,75700,75700,75700,75700,0
|
|
20230612,180900,471242300,75700,75700,75700,75700,0
|
|
20230612,180800,471242300,75700,75700,75700,75700,0
|
|
20230612,180700,471242300,75700,75700,75700,75700,0
|
|
20230612,180600,471242300,75700,75700,75700,75700,0
|
|
20230612,180500,471242300,75700,75700,75700,75700,0
|
|
20230612,180400,471242300,75700,75700,75700,75700,0
|
|
20230612,180300,471242300,75700,75700,75700,75700,0
|
|
20230612,180200,471242300,75700,75700,75700,75700,0
|
|
20230612,180100,471242300,75700,75700,75700,75700,0
|
|
20230612,180000,471242300,75700,75700,75700,75700,0
|
|
20230612,175900,471242300,75700,75700,75700,75700,0
|
|
20230612,175800,471242300,75700,75700,75700,75700,0
|
|
20230612,175700,471242300,75700,75700,75700,75700,0
|
|
20230612,175600,471242300,75700,75700,75700,75700,0
|
|
20230612,175500,471242300,75700,75700,75700,75700,0
|
|
20230612,175400,471242300,75700,75700,75700,75700,0
|
|
20230612,175300,471242300,75700,75700,75700,75700,0
|
|
20230612,175200,471242300,75700,75700,75700,75700,0
|
|
20230612,175100,471242300,75700,75700,75700,75700,168
|
|
20230612,175000,471242300,75700,75700,75700,75700,0
|
|
20230612,174900,471242300,75700,75700,75700,75700,0
|
|
20230612,174800,471242300,75700,75700,75700,75700,0
|
|
20230612,174700,471242300,75700,75700,75700,75700,0
|
|
20230612,174600,471242300,75700,75700,75700,75700,0
|
|
20230612,174500,471242300,75700,75700,75700,75700,0
|
|
20230612,174400,471242300,75700,75700,75700,75700,0
|
|
20230612,174300,471242300,75700,75700,75700,75700,0
|
|
20230612,174200,471242300,75700,75700,75700,75700,0
|
|
20230612,174100,471242300,75700,75700,75700,75700,0
|
|
20230612,174000,471242300,75700,75700,75700,75700,0
|
|
20230612,173900,471242300,75700,75700,75700,75700,0
|
|
20230612,173800,471242300,75700,75700,75700,75700,0
|
|
20230612,173700,471242300,75700,75700,75700,75700,0
|
|
20230612,173600,471242300,75700,75700,75700,75700,0
|
|
20230612,173500,471242300,75700,75700,75700,75700,0
|
|
20230612,173400,471242300,75700,75700,75700,75700,0
|
|
20230612,173300,471242300,75700,75700,75700,75700,0
|
|
20230612,173200,471242300,75700,75700,75700,75700,0
|
|
20230612,173100,471242300,75700,75700,75700,75700,0
|
|
20230612,173000,471242300,75700,75700,75700,75700,0
|
|
20230612,172900,471242300,75700,75700,75700,75700,0
|
|
20230612,172800,471242300,75700,75700,75700,75700,0
|
|
20230612,172700,471242300,75700,75700,75700,75700,0
|
|
20230612,172600,471242300,75700,75700,75700,75700,0
|
|
20230612,172500,471242300,75700,75700,75700,75700,0
|
|
20230612,172400,471242300,75700,75700,75700,75700,0
|
|
20230612,172300,471242300,75700,75700,75700,75700,0
|
|
20230612,172200,471242300,75700,75700,75700,75700,0
|
|
20230612,172100,471242300,75700,75700,75700,75700,168
|
|
20230612,172000,471242300,75700,75700,75700,75700,0
|
|
20230612,171900,471242300,75700,75700,75700,75700,0
|
|
20230612,171800,471242300,75700,75700,75700,75700,0
|
|
20230612,171700,471242300,75700,75700,75700,75700,0
|
|
20230612,171600,471242300,75700,75700,75700,75700,0
|
|
20230612,171500,471242300,75700,75700,75700,75700,0
|
|
20230612,171400,471242300,75700,75700,75700,75700,0
|
|
20230612,171300,471242300,75700,75700,75700,75700,0
|
|
20230612,171200,471242300,75700,75700,75700,75700,0
|
|
20230612,171100,471242300,75700,75700,75700,75700,0
|
|
20230612,171000,471242300,75700,75700,75700,75700,0
|
|
20230612,170900,471242300,75700,75700,75700,75700,0
|
|
20230612,170800,471242300,75700,75700,75700,75700,0
|
|
20230612,170700,471242300,75700,75700,75700,75700,0
|
|
20230612,170600,471242300,75700,75700,75700,75700,0
|
|
20230612,170500,471242300,75700,75700,75700,75700,0
|
|
20230612,170400,471242300,75700,75700,75700,75700,0
|
|
20230612,170300,471242300,75700,75700,75700,75700,0
|
|
20230612,170200,471242300,75700,75700,75700,75700,0
|
|
20230612,170100,471242300,75700,75700,75700,75700,0
|
|
20230612,170000,471242300,75700,75700,75700,75700,0
|
|
20230612,165900,471242300,75700,75700,75700,75700,0
|
|
20230612,165800,471242300,75700,75700,75700,75700,0
|
|
20230612,165700,471242300,75700,75700,75700,75700,0
|
|
20230612,165600,471242300,75700,75700,75700,75700,0
|
|
20230612,165500,471242300,75700,75700,75700,75700,0
|
|
20230612,165400,471242300,75700,75700,75700,75700,0
|
|
20230612,165300,471242300,75700,75700,75700,75700,0
|
|
20230612,165200,471242300,75700,75700,75700,75700,0
|
|
20230612,165100,471242300,75700,75700,75700,75700,168
|
|
20230612,165000,471242300,75700,75700,75700,75700,0
|
|
20230612,164900,471242300,75700,75700,75700,75700,0
|
|
20230612,164800,471242300,75700,75700,75700,75700,0
|
|
20230612,164700,471242300,75700,75700,75700,75700,0
|
|
20230612,164600,471242300,75700,75700,75700,75700,0
|
|
20230612,164500,471242300,75700,75700,75700,75700,0
|
|
20230612,164400,471242300,75700,75700,75700,75700,0
|
|
20230612,164300,471242300,75700,75700,75700,75700,0
|
|
20230612,164200,471242300,75700,75700,75700,75700,0
|
|
20230612,164100,471242300,75700,75700,75700,75700,0
|
|
20230612,164000,471242300,75700,75700,75700,75700,0
|
|
20230612,163900,471242300,75700,75700,75700,75700,0
|
|
20230612,163800,471242300,75700,75700,75700,75700,0
|
|
20230612,163700,471242300,75700,75700,75700,75700,0
|
|
20230612,163600,471242300,75700,75700,75700,75700,0
|
|
20230612,163500,471242300,75700,75700,75700,75700,0
|
|
20230612,163400,471242300,75700,75700,75700,75700,0
|
|
20230612,163300,471242300,75700,75700,75700,75700,0
|
|
20230612,163200,471242300,75700,75700,75700,75700,0
|
|
20230612,163100,471242300,75700,75700,75700,75700,0
|
|
20230612,163000,471242300,75700,75700,75700,75700,0
|
|
20230612,162900,471242300,75700,75700,75700,75700,0
|
|
20230612,162800,471242300,75700,75700,75700,75700,0
|
|
20230612,162700,471242300,75700,75700,75700,75700,0
|
|
20230612,162600,471242300,75700,75700,75700,75700,0
|
|
20230612,162500,471242300,75700,75700,75700,75700,0
|
|
20230612,162400,471242300,75700,75700,75700,75700,0
|
|
20230612,162300,471242300,75700,75700,75700,75700,0
|
|
20230612,162200,471242300,75700,75700,75700,75700,0
|
|
20230612,162100,471242300,75700,75700,75700,75700,168
|
|
20230612,162000,471242300,75700,75700,75700,75700,0
|
|
20230612,161900,471242300,75700,75700,75700,75700,0
|
|
20230612,161800,471242300,75700,75700,75700,75700,0
|
|
20230612,161700,471242300,75700,75700,75700,75700,0
|
|
20230612,161600,471242300,75700,75700,75700,75700,0
|
|
20230612,161500,471242300,75700,75700,75700,75700,0
|
|
20230612,161400,471242300,75700,75700,75700,75700,0
|
|
20230612,161300,471242300,75700,75700,75700,75700,0
|
|
20230612,161200,471242300,75700,75700,75700,75700,0
|
|
20230612,161100,471242300,75700,75700,75700,75700,0
|
|
20230612,161000,471242300,75700,75700,75700,75700,0
|
|
20230612,160900,471242300,75700,75700,75700,75700,0
|
|
20230612,160800,471242300,75700,75700,75700,75700,0
|
|
20230612,160700,471242300,75700,75700,75700,75700,0
|
|
20230612,160600,471242300,75700,75700,75700,75700,0
|
|
20230612,160500,471242300,75700,75700,75700,75700,0
|
|
20230612,160400,471242300,75700,75700,75700,75700,0
|
|
20230612,160300,471242300,75700,75700,75700,75700,0
|
|
20230612,160200,471242300,75700,75700,75700,75700,0
|
|
20230612,160100,471242300,75700,75700,75700,75700,0
|
|
20230612,160000,471242300,75700,75700,75700,75700,0
|
|
20230612,155900,471242300,75700,75700,75700,75700,0
|
|
20230612,155800,471242300,75700,75700,75700,75700,0
|
|
20230612,155700,471242300,75700,75700,75700,75700,0
|
|
20230612,155600,471242300,75700,75700,75700,75700,0
|
|
20230612,155500,471242300,75700,75700,75700,75700,0
|
|
20230612,155400,471242300,75700,75700,75700,75700,0
|
|
20230612,155300,471242300,75700,75700,75700,75700,0
|
|
20230612,155200,471242300,75700,75700,75700,75700,0
|
|
20230612,155100,471242300,75700,75700,75700,75700,168
|
|
20230612,155000,471242300,75700,75700,75700,75700,0
|
|
20230612,154900,471242300,75700,75700,75700,75700,0
|
|
20230612,154800,471242300,75700,75700,75700,75700,0
|
|
20230612,154700,471242300,75700,75700,75700,75700,0
|
|
20230612,154600,471242300,75700,75700,75700,75700,0
|
|
20230612,154500,471242300,75700,75700,75700,75700,0
|
|
20230612,154400,471242300,75700,75700,75700,75700,0
|
|
20230612,154300,471242300,75700,75700,75700,75700,0
|
|
20230612,154200,471242300,75700,75700,75700,75700,0
|
|
20230612,154100,471242300,75700,75700,75700,75700,0
|
|
20230612,154000,471242300,75700,75700,75700,75700,0
|
|
20230612,153900,471242300,75700,75700,75700,75700,0
|
|
20230612,153800,471242300,75700,75700,75700,75700,0
|
|
20230612,153700,471242300,75700,75700,75700,75700,0
|
|
20230612,153600,471242300,75700,75700,75700,75700,0
|
|
20230612,153500,471242300,75700,75700,75700,75700,0
|
|
20230612,153400,471242300,75700,75700,75700,75700,0
|
|
20230612,153300,471242300,75700,75700,75700,75700,0
|
|
20230612,153200,471242300,75700,75700,75700,75700,0
|
|
20230612,153100,471242300,75700,75700,75700,75700,0
|
|
20230612,153000,471242300,75700,75700,75700,75700,168
|
|
20230612,152900,458524700,75700,75700,75700,75700,0
|
|
20230612,152800,458524700,75700,75700,75700,75700,0
|
|
20230612,152700,458524700,75700,75700,75700,75700,0
|
|
20230612,152600,458524700,75700,75700,75700,75700,0
|
|
20230612,152500,458524700,75700,75700,75700,75700,0
|
|
20230612,152400,458524700,75700,75700,75700,75700,0
|
|
20230612,152300,458524700,75700,75700,75700,75700,0
|
|
20230612,152200,458524700,75700,75700,75700,75700,0
|
|
20230612,152100,458524700,75700,75700,75700,75700,0
|
|
20230612,152000,458524700,75700,75700,75700,75700,0
|
|
20230612,151900,458524700,75700,75700,75700,75700,2
|
|
20230612,151800,458373300,75600,75600,75600,75600,25
|
|
20230612,151700,456483300,75700,75600,75700,75600,75
|
|
20230612,151600,450812400,75500,75500,75500,75500,32
|
|
20230612,151500,448396400,75500,75500,75600,75500,20
|
|
20230612,151400,446886100,75600,75500,75600,75500,28
|
|
20230612,151300,444771100,75500,75500,75500,75500,109
|
|
20230612,151200,436541600,75500,75600,75600,75500,10
|
|
20230612,151100,435786500,75500,75600,75600,75500,9
|
|
20230612,151000,435106600,75500,75600,75600,75500,17
|
|
20230612,150900,433823000,75500,75500,75500,75500,8
|
|
20230612,150800,433219000,75500,75600,75600,75500,5
|
|
20230612,150700,432841400,75600,75600,75600,75600,10
|
|
20230612,150600,432085400,75600,75600,75600,75600,6
|
|
20230612,150500,431631800,75500,75600,75600,75500,99
|
|
20230612,150400,424148000,75600,75600,75700,75600,11
|
|
20230612,150300,423316300,75600,75600,75700,75600,20
|
|
20230612,150200,421804200,75600,75600,75700,75600,7
|
|
20230612,150100,421274900,75600,75600,75700,75600,14
|
|
20230612,150000,420216400,75600,75600,75600,75600,4
|
|
20230612,145900,419914000,75600,75700,75800,75600,12
|
|
20230612,145800,419006100,75700,75600,75700,75600,9
|
|
20230612,145700,418325600,75600,75700,75700,75600,9
|
|
20230612,145600,417644700,75700,75800,75900,75700,7
|
|
20230612,145500,417114100,75800,75700,75800,75700,8
|
|
20230612,145400,416508100,75800,75800,75900,75700,9
|
|
20230612,145300,415826200,75700,75800,75900,75700,12
|
|
20230612,145200,414917100,75700,75800,75800,75700,8
|
|
20230612,145100,414310900,75800,75800,75900,75800,7
|
|
20230612,145000,413780200,75800,75700,75900,75700,9
|
|
20230612,144900,413098100,75700,75700,76000,75600,47
|
|
20230612,144800,409536200,75700,75600,75800,75600,11
|
|
20230612,144700,408703800,75600,75700,75700,75600,27
|
|
20230612,144600,406660500,75600,75600,75700,75600,7
|
|
20230612,144500,406131200,75600,75900,75900,75600,183
|
|
20230612,144400,392295500,75800,75700,75800,75700,7
|
|
20230612,144300,391765100,75800,75700,76000,75600,15
|
|
20230612,144200,390629500,75600,75600,75700,75600,9
|
|
20230612,144100,389949000,75600,75600,75700,75600,6
|
|
20230612,144000,389495300,75600,75600,75700,75600,14
|
|
20230612,143900,388436500,75600,75700,75700,75600,36
|
|
20230612,143800,385711500,75700,75700,75800,75700,6
|
|
20230612,143700,385257200,75800,75700,75900,75700,11
|
|
20230612,143600,384423600,75800,75700,75800,75700,19
|
|
20230612,143500,382983900,75800,75700,75800,75700,4
|
|
20230612,143400,382681000,75700,75800,76000,75700,13
|
|
20230612,143300,381695300,75800,75800,75800,75800,106
|
|
20230612,143200,373660500,75800,75800,75800,75800,1
|
|
20230612,143100,373584700,75800,75800,75800,75800,1
|
|
20230612,143000,373508900,75800,75800,75800,75800,1
|
|
20230612,142900,373433100,75800,75800,75800,75800,0
|
|
20230612,142800,373433100,75800,75800,75800,75800,2
|
|
20230612,142700,373281500,75800,75800,75800,75800,1
|
|
20230612,142600,373205700,75800,75800,75800,75800,1
|
|
20230612,142500,373129900,75800,75800,75800,75800,1
|
|
20230612,142400,373054100,75700,75800,75800,75700,11
|
|
20230612,142300,372221300,75800,75800,75800,75800,1
|
|
20230612,142200,372145500,75800,75800,75800,75800,1
|
|
20230612,142100,372069700,75800,75800,75800,75800,0
|
|
20230612,142000,372069700,75800,75800,75800,75800,1
|
|
20230612,141900,371993900,75700,75700,75800,75700,6
|
|
20230612,141800,371539600,75700,75800,75800,75700,2
|
|
20230612,141700,371388100,75800,75800,75800,75800,1
|
|
20230612,141600,371312300,75800,75800,75800,75800,1
|
|
20230612,141500,371236500,75800,75800,75800,75800,1
|
|
20230612,141400,371160700,75800,75800,75800,75800,0
|
|
20230612,141300,371160700,75800,75800,75800,75800,2
|
|
20230612,141200,371009100,75800,75800,75800,75800,1
|
|
20230612,141100,370933300,75800,75800,75800,75800,1
|
|
20230612,141000,370857500,75800,75800,75800,75800,1
|
|
20230612,140900,370781700,75700,75800,75800,75700,23
|
|
20230612,140800,369040500,75800,75800,75800,75800,1
|
|
20230612,140700,368964700,75800,75800,75800,75800,1
|
|
20230612,140600,368888900,75800,75800,75800,75800,0
|
|
20230612,140500,368888900,75800,75800,75800,75800,27
|
|
20230612,140400,366842300,75800,75800,75800,75800,1
|
|
20230612,140300,366766500,75800,75800,75800,75800,1
|
|
20230612,140200,366690700,75800,75800,75800,75800,1
|
|
20230612,140100,366614900,75800,75800,75800,75800,1
|
|
20230612,140000,366539100,75700,75800,75800,75700,24
|
|
20230612,135900,364720000,75900,75900,75900,75900,1
|
|
20230612,135800,364644100,75900,75900,75900,75900,0
|
|
20230612,135700,364644100,75900,75900,75900,75900,2
|
|
20230612,135600,364492300,75900,75900,75900,75900,1
|
|
20230612,135500,364416400,75900,75900,75900,75900,1
|
|
20230612,135400,364340500,75900,75900,75900,75900,1
|
|
20230612,135300,364264600,75800,75900,75900,75800,10
|
|
20230612,135200,363506500,75900,75900,75900,75900,1
|
|
20230612,135100,363430600,75900,75900,75900,75900,0
|
|
20230612,135000,363430600,75900,75900,75900,75900,1
|
|
20230612,134900,363354700,75900,75900,75900,75900,1
|
|
20230612,134800,363278800,75900,75900,75900,75900,1
|
|
20230612,134700,363202900,75900,75900,75900,75900,1
|
|
20230612,134600,363127000,75900,75900,75900,75900,1
|
|
20230612,134500,363051100,75900,75900,75900,75900,1
|
|
20230612,134400,362975200,75800,75800,75800,75800,1
|
|
20230612,134300,362899400,75700,76000,76000,75700,240
|
|
20230612,134200,344719400,76100,76100,76100,76100,2
|
|
20230612,134100,344567200,76100,76100,76100,76100,1
|
|
20230612,134000,344491100,76100,76100,76100,76100,1
|
|
20230612,133900,344415000,76100,76100,76100,76100,1
|
|
20230612,133800,344338900,76100,76200,76200,76100,28
|
|
20230612,133700,342208000,76200,76200,76200,76200,1
|
|
20230612,133600,342131800,76200,76200,76200,76200,2
|
|
20230612,133500,341979400,76100,76100,76100,76100,9
|
|
20230612,133400,341294500,76200,76200,76200,76200,1
|
|
20230612,133300,341218300,76200,76200,76200,76200,1
|
|
20230612,133200,341142100,76200,76200,76200,76200,1
|
|
20230612,133100,341065900,76200,76200,76200,76200,1
|
|
20230612,133000,340989700,76100,76200,76200,76100,2
|
|
20230612,132900,340837400,76200,76200,76200,76200,1
|
|
20230612,132800,340761200,76200,76200,76200,76200,0
|
|
20230612,132700,340761200,76200,76200,76200,76200,2
|
|
20230612,132600,340608800,76200,76200,76200,76200,1
|
|
20230612,132500,340532600,76200,76200,76200,76200,1
|
|
20230612,132400,340456400,76200,76200,76200,76200,1
|
|
20230612,132300,340380200,76200,76200,76200,76200,1
|
|
20230612,132200,340304000,76100,76100,76100,76100,1
|
|
20230612,132100,340227900,76100,76100,76100,76100,0
|
|
20230612,132000,340227900,76100,76100,76100,76100,9
|
|
20230612,131900,339543000,76200,76200,76200,76200,1
|
|
20230612,131800,339466800,76200,76200,76200,76200,1
|
|
20230612,131700,339390600,76200,76200,76200,76200,1
|
|
20230612,131600,339314400,76100,76200,76200,76100,43
|
|
20230612,131500,336042000,76200,76200,76200,76200,1
|
|
20230612,131400,335965800,76200,76200,76200,76200,1
|
|
20230612,131300,335889600,76200,76200,76200,76200,1
|
|
20230612,131200,335813400,76200,76200,76200,76200,0
|
|
20230612,131100,335813400,76200,76200,76200,76200,2
|
|
20230612,131000,335661000,76200,76200,76200,76200,1
|
|
20230612,130900,335584800,76200,76200,76200,76200,1
|
|
20230612,130800,335508600,76200,76200,76200,76200,1
|
|
20230612,130700,335432400,76200,76200,76200,76200,1
|
|
20230612,130600,335356200,76200,76200,76200,76200,1
|
|
20230612,130500,335280000,76200,76200,76200,76200,0
|
|
20230612,130400,335280000,76200,76200,76200,76200,1
|
|
20230612,130300,335203800,76200,76200,76200,76200,1
|
|
20230612,130200,335127600,76200,76200,76200,76200,1
|
|
20230612,130100,335051400,76200,76200,76200,76200,1
|
|
20230612,130000,334975200,76100,76200,76200,76100,11
|
|
20230612,125900,334138000,76200,76200,76200,76200,1
|
|
20230612,125800,334061800,76200,76200,76200,76200,1
|
|
20230612,125700,333985600,76200,76200,76200,76200,0
|
|
20230612,125600,333985600,76200,76100,76200,76100,20
|
|
20230612,125500,332463500,76100,75900,76100,75900,4
|
|
20230612,125400,332159500,76100,76100,76100,75800,69
|
|
20230612,125300,326912100,76200,76200,76200,76200,1
|
|
20230612,125200,326835900,76200,76200,76200,76200,1
|
|
20230612,125100,326759700,76200,76200,76200,76200,1
|
|
20230612,125000,326683500,76200,76200,76200,76200,1
|
|
20230612,124900,326607300,76200,76200,76200,76200,0
|
|
20230612,124800,326607300,76200,76200,76200,76200,1
|
|
20230612,124700,326531100,76200,76200,76200,76200,1
|
|
20230612,124600,326454900,76200,76200,76200,76200,1
|
|
20230612,124500,326378700,76200,76200,76200,76200,1
|
|
20230612,124400,326302500,76200,76200,76200,76200,1
|
|
20230612,124300,326226300,76200,76200,76200,76200,1
|
|
20230612,124200,326150100,76200,76200,76200,76200,0
|
|
20230612,124100,326150100,76200,76100,76200,76100,12
|
|
20230612,124000,325236600,76200,76200,76200,76200,1
|
|
20230612,123900,325160400,76200,76200,76200,76200,1
|
|
20230612,123800,325084200,76200,76200,76200,76200,1
|
|
20230612,123700,325008000,76200,76200,76200,76200,1
|
|
20230612,123600,324931800,76200,76200,76200,76200,1
|
|
20230612,123500,324855600,76200,76200,76200,76200,1
|
|
20230612,123400,324779400,76200,76200,76200,76200,0
|
|
20230612,123300,324779400,76200,76200,76200,76200,3
|
|
20230612,123200,324550800,76200,76200,76200,76200,1
|
|
20230612,123100,324474600,76200,76200,76200,76200,1
|
|
20230612,123000,324398400,76200,76200,76200,76200,1
|
|
20230612,122900,324322200,76200,76200,76200,76200,1
|
|
20230612,122800,324246000,76100,76100,76100,76100,0
|
|
20230612,122700,324246000,76100,76100,76100,76100,11
|
|
20230612,122600,323408900,76000,76100,76100,76000,74
|
|
20230612,122500,317782200,76200,76100,76200,76100,100
|
|
20230612,122400,310171900,76100,76100,76100,76100,2
|
|
20230612,122300,310019700,76000,76100,76100,76000,2
|
|
20230612,122200,309867600,76100,76100,76100,76100,1
|
|
20230612,122100,309791500,76100,76100,76100,76100,1
|
|
20230612,122000,309715400,76100,76100,76100,76100,1
|
|
20230612,121900,309639300,76100,76100,76100,76100,1
|
|
20230612,121800,309563200,76100,76100,76100,76100,1
|
|
20230612,121700,309487100,76100,76100,76100,76100,1
|
|
20230612,121600,309411000,76100,76100,76100,76100,2
|
|
20230612,121500,309258800,76100,76100,76100,76100,1
|
|
20230612,121400,309182700,76100,76100,76100,76100,1
|
|
20230612,121300,309106600,76100,76100,76100,76100,1
|
|
20230612,121200,309030500,76100,76100,76100,76100,1
|
|
20230612,121100,308954400,76000,76000,76000,76000,1
|
|
20230612,121000,308878400,76100,76100,76100,76100,2
|
|
20230612,120900,308726200,76100,76100,76100,76100,1
|
|
20230612,120800,308650100,76100,76100,76100,76100,1
|
|
20230612,120700,308574000,76100,76100,76100,76100,1
|
|
20230612,120600,308497900,76100,76100,76100,76100,1
|
|
20230612,120500,308421800,76100,76100,76100,76100,1
|
|
20230612,120400,308345700,76100,76100,76100,76100,1
|
|
20230612,120300,308269600,76000,76000,76000,76000,9
|
|
20230612,120200,307585600,76100,76100,76100,76100,1
|
|
20230612,120100,307509500,76100,76100,76100,76100,1
|
|
20230612,120000,307433400,76100,75900,76100,75900,4
|
|
20230612,115900,307129300,75800,76000,76100,75800,16
|
|
20230612,115800,305914000,76100,76100,76100,76100,1
|
|
20230612,115700,305837900,76100,76100,76100,76100,1
|
|
20230612,115600,305761800,76100,76100,76100,76100,0
|
|
20230612,115500,305761800,76100,76000,76100,76000,3
|
|
20230612,115400,305533600,76100,76100,76100,76100,1
|
|
20230612,115300,305457500,76100,76000,76100,76000,2
|
|
20230612,115200,305305400,76000,76000,76100,76000,4
|
|
20230612,115100,305001300,76000,76000,76100,76000,6
|
|
20230612,115000,304545200,76000,76000,76100,76000,9
|
|
20230612,114900,303861100,76100,76100,76100,76100,5
|
|
20230612,114800,303480600,76100,76100,76100,76100,0
|
|
20230612,114700,303480600,76100,76100,76100,76100,1
|
|
20230612,114600,303404500,76000,76000,76000,76000,0
|
|
20230612,114500,303404500,76000,76000,76000,76000,10
|
|
20230612,114400,302644500,76000,76000,76000,76000,1
|
|
20230612,114300,302568500,76000,76000,76100,76000,12
|
|
20230612,114200,301656400,75900,75900,76000,75900,5
|
|
20230612,114100,301276700,75900,76100,76100,75900,10
|
|
20230612,114000,300516700,75900,76000,76000,75900,4
|
|
20230612,113900,300212900,76100,76100,76100,76000,4
|
|
20230612,113800,299908600,75900,75900,75900,75900,1
|
|
20230612,113700,299832700,76000,76000,76100,76000,8
|
|
20230612,113600,299224600,76000,76000,76000,76000,2
|
|
20230612,113500,299072600,76000,76000,76100,76000,4
|
|
20230612,113400,298768500,76100,76000,76100,76000,2
|
|
20230612,113300,298616400,76000,76000,76100,75900,6
|
|
20230612,113200,298160400,76100,76000,76100,76000,6
|
|
20230612,113100,297704300,76100,76100,76100,76100,1
|
|
20230612,113000,297628200,76100,76000,76100,76000,3
|
|
20230612,112900,297400100,76000,76100,76100,76000,3
|
|
20230612,112800,297171900,76000,76100,76100,76000,11
|
|
20230612,112700,296335800,76100,76000,76100,76000,3
|
|
20230612,112600,296107600,76100,75900,76100,75900,21
|
|
20230612,112500,294512600,75800,75900,75900,75800,2
|
|
20230612,112400,294360900,75900,75900,75900,75800,5
|
|
20230612,112300,293981600,75800,75900,76000,75800,4
|
|
20230612,112200,293678100,76100,76100,76100,76100,1
|
|
20230612,112100,293602000,76000,76000,76100,75900,69
|
|
20230612,112000,288357900,76000,76000,76000,76000,1
|
|
20230612,111900,288281900,76000,76000,76000,76000,1
|
|
20230612,111800,288205900,75900,76000,76000,75900,5
|
|
20230612,111700,287826100,76000,76000,76000,76000,4
|
|
20230612,111600,287522100,76000,75600,76000,75600,386
|
|
20230612,111500,258329600,75600,76100,76100,75600,1027
|
|
20230612,111400,180518900,76100,76100,76100,76100,5
|
|
20230612,111300,180138400,76200,76200,76200,76200,0
|
|
20230612,111200,180138400,76200,76200,76200,76200,0
|
|
20230612,111100,180138400,76200,76100,76200,76100,2
|
|
20230612,111000,179986100,76100,76100,76100,76100,4
|
|
20230612,110900,179681700,76100,76200,76200,76100,16
|
|
20230612,110800,178463400,76100,76100,76100,76100,0
|
|
20230612,110700,178463400,76100,76100,76100,76100,2
|
|
20230612,110600,178311200,76100,76000,76100,76000,7
|
|
20230612,110500,177778900,76100,76000,76100,76000,5
|
|
20230612,110400,177398700,76100,76100,76100,76000,21
|
|
20230612,110300,175802200,76100,76100,76100,76100,2
|
|
20230612,110200,175650000,76100,76100,76100,76100,11
|
|
20230612,110100,174812900,76200,76200,76200,76200,2
|
|
20230612,110000,174660500,76100,76100,76100,76100,2
|
|
20230612,105900,174508300,76100,76100,76100,76100,2
|
|
20230612,105800,174356100,76100,76100,76100,76100,2
|
|
20230612,105700,174203900,76000,76100,76100,76000,10
|
|
20230612,105600,173443400,76100,76100,76100,76100,3
|
|
20230612,105500,173215100,76100,76100,76100,76100,2
|
|
20230612,105400,173062900,76000,76100,76100,76000,12
|
|
20230612,105300,172149800,76100,76200,76200,76100,6
|
|
20230612,105200,171692700,76100,76100,76100,76100,1
|
|
20230612,105100,171616600,76100,76100,76100,76100,0
|
|
20230612,105000,171616600,76100,76100,76100,76100,1
|
|
20230612,104900,171540500,76100,76100,76100,76100,1
|
|
20230612,104800,171464400,76100,76100,76200,76100,42
|
|
20230612,104700,168267700,76100,76100,76100,76100,2
|
|
20230612,104600,168115500,76100,76100,76100,76100,1
|
|
20230612,104500,168039400,76100,76100,76100,76100,0
|
|
20230612,104400,168039400,76100,76100,76100,76100,22
|
|
20230612,104300,166365200,76100,76100,76200,76100,3
|
|
20230612,104200,166136800,76200,76200,76200,76200,1
|
|
20230612,104100,166060600,76100,76000,76100,76000,3
|
|
20230612,104000,165832400,76100,76100,76100,76100,1
|
|
20230612,103900,165756300,76100,76100,76100,76000,28
|
|
20230612,103800,163625700,76100,76100,76100,76100,2
|
|
20230612,103700,163473500,76100,76100,76100,76100,1
|
|
20230612,103600,163397400,76100,76100,76100,76100,1
|
|
20230612,103500,163321300,76200,76200,76200,76200,356
|
|
20230612,103400,136194100,76200,76300,76300,76200,3
|
|
20230612,103300,135965300,76200,76200,76200,76200,0
|
|
20230612,103200,135965300,76200,76300,76300,76200,9
|
|
20230612,103100,135279000,76300,76300,76300,76300,1
|
|
20230612,103000,135202700,76200,76300,76300,76200,7
|
|
20230612,102900,134669000,76300,76300,76400,76300,5
|
|
20230612,102800,134287400,76400,76400,76400,76400,0
|
|
20230612,102700,134287400,76400,76400,76400,76400,2
|
|
20230612,102600,134134600,76300,76400,76400,76300,144
|
|
20230612,102500,123147100,76400,76400,76400,76400,2
|
|
20230612,102400,122994300,76400,76300,76400,76300,2
|
|
20230612,102300,122841600,76400,76400,76400,76400,1
|
|
20230612,102200,122765200,76400,76300,76400,76300,3
|
|
20230612,102100,122536100,76300,76500,76500,76300,27
|
|
20230612,102000,120471300,76500,76600,76600,76500,2
|
|
20230612,101900,120318200,76600,76500,76600,76500,2
|
|
20230612,101800,120165100,76500,76600,76600,76500,3
|
|
20230612,101700,119935400,76600,76600,76600,76600,0
|
|
20230612,101600,119935400,76600,76600,76600,76600,1
|
|
20230612,101500,119858800,76400,76200,76400,76200,62
|
|
20230612,101400,115128000,76300,76300,76300,76300,1
|
|
20230612,101300,115051700,76200,76200,76300,76200,5
|
|
20230612,101200,114670500,76300,76300,76300,76100,13
|
|
20230612,101100,113679300,76300,76300,76300,76300,0
|
|
20230612,101000,113679300,76300,76300,76300,76300,3
|
|
20230612,100900,113450400,76300,76300,76300,76300,9
|
|
20230612,100800,112763700,76300,76300,76300,76300,0
|
|
20230612,100700,112763700,76300,76300,76300,76300,2
|
|
20230612,100600,112611100,76400,76300,76400,76300,4
|
|
20230612,100500,112305800,76300,76300,76300,76300,7
|
|
20230612,100400,111771700,76300,76300,76400,76300,4
|
|
20230612,100300,111466400,76400,76400,76400,76400,48
|
|
20230612,100200,107799200,76600,76500,76600,76500,16
|
|
20230612,100100,106575100,76500,76500,76500,76500,1
|
|
20230612,100000,106498600,76500,76500,76600,76500,5
|
|
20230612,095900,106116000,76500,76500,76500,76500,0
|
|
20230612,095800,106116000,76500,76500,76500,76500,1
|
|
20230612,095700,106039500,76400,76400,76400,76400,2
|
|
20230612,095600,105886700,76500,76500,76500,76500,0
|
|
20230612,095500,105886700,76500,76500,76500,76500,6
|
|
20230612,095400,105427700,76600,76900,76900,76600,143
|
|
20230612,095300,94472500,77000,76600,77000,76600,5
|
|
20230612,095200,94088100,76700,76800,76800,76700,14
|
|
20230612,095100,93013200,77000,76900,77000,76900,39
|
|
20230612,095000,90013900,76800,76800,76800,76800,6
|
|
20230612,094900,89553100,76600,76600,76600,76600,1
|
|
20230612,094800,89476500,76600,76500,76600,76500,4
|
|
20230612,094700,89170300,76900,76900,76900,76900,2
|
|
20230612,094600,89016500,76800,76600,76900,76600,14
|
|
20230612,094500,87941800,76600,76400,76600,76400,56
|
|
20230612,094400,83653400,76800,76500,76800,76400,71
|
|
20230612,094300,78228200,76600,76600,76700,76500,6
|
|
20230612,094200,77768600,76600,76300,76900,76300,273
|
|
20230612,094100,56894400,76300,76200,76300,76200,6
|
|
20230612,094000,56437100,76200,76200,76200,76200,4
|
|
20230612,093900,56132300,76200,76200,76200,76200,0
|
|
20230612,093800,56132300,76200,76200,76200,76200,3
|
|
20230612,093700,55903700,76100,76200,76200,76100,2
|
|
20230612,093600,55751400,76100,76400,76400,76100,35
|
|
20230612,093500,53081300,76300,76300,76300,76300,0
|
|
20230612,093400,53081300,76300,76300,76300,76300,62
|
|
20230612,093300,48350700,76300,76300,76300,76300,12
|
|
20230612,093200,47435100,76200,76200,76200,76200,2
|
|
20230612,093100,47282700,76100,76100,76100,76100,0
|
|
20230612,093000,47282700,76100,76100,76100,76100,0
|
|
20230612,092900,47282700,76100,76000,76300,76000,33
|
|
20230612,092800,44768000,76000,76000,76000,76000,16
|
|
20230612,092700,43552000,76000,76100,76200,76000,26
|
|
20230612,092600,41573100,76200,76200,76200,76200,18
|
|
20230612,092500,40201500,76200,76200,76200,76200,0
|
|
20230612,092400,40201500,76200,76200,76200,76200,1
|
|
20230612,092300,40125300,76300,76300,76300,76300,4
|
|
20230612,092200,39820100,76300,76300,76300,76300,0
|
|
20230612,092100,39820100,76300,76300,76300,76300,0
|
|
20230612,092000,39820100,76300,76400,76400,76300,7
|
|
20230612,091900,39285900,76300,76200,76400,76200,14
|
|
20230612,091800,38218600,76100,76100,76400,76100,13
|
|
20230612,091700,37229000,76300,76300,76300,76300,74
|
|
20230612,091600,31582800,76300,76200,76300,75900,72
|
|
20230612,091500,26096600,76100,75700,76100,75700,16
|
|
20230612,091400,24883000,75700,75700,75700,75700,2
|
|
20230612,091300,24731600,75700,75700,75700,75700,1
|
|
20230612,091200,24655900,75700,76100,76100,75700,11
|
|
20230612,091100,23819600,75600,75600,75600,75600,3
|
|
20230612,091000,23592800,75600,75600,75600,75600,3
|
|
20230612,090900,23366000,75600,76000,76000,75600,74
|
|
20230612,090800,17744100,76000,76300,76300,76000,34
|
|
20230612,090700,15156600,76100,76100,76100,76100,91
|
|
20230612,090600,8231500,76100,76100,76100,76100,2
|
|
20230612,090500,8079300,76100,76100,76100,76100,20
|
|
20230612,090400,6557300,76100,76400,76400,76100,28
|
|
20230612,090300,4424100,76500,76500,76500,76500,0
|
|
20230612,090200,4424100,76500,76500,76500,76500,0
|
|
20230612,090100,4424100,76500,76500,76500,76500,0
|
|
20230612,090000,4424100,76500,76300,76500,76100,58
|