668 lines
34 KiB
CSV
668 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230612,200500,657688700,92500,92500,92500,92500,305
|
|
20230612,200400,657688700,92500,92500,92500,92500,0
|
|
20230612,200300,657688700,92500,92500,92500,92500,0
|
|
20230612,200200,657688700,92500,92500,92500,92500,0
|
|
20230612,200100,657688700,92500,92500,92500,92500,0
|
|
20230612,200000,657688700,92500,92500,92500,92500,0
|
|
20230612,195900,657688700,92500,92500,92500,92500,0
|
|
20230612,195800,657688700,92500,92500,92500,92500,0
|
|
20230612,195700,657688700,92500,92500,92500,92500,0
|
|
20230612,195600,657688700,92500,92500,92500,92500,0
|
|
20230612,195500,657688700,92500,92500,92500,92500,0
|
|
20230612,195400,657688700,92500,92500,92500,92500,0
|
|
20230612,195300,657688700,92500,92500,92500,92500,0
|
|
20230612,195200,657688700,92500,92500,92500,92500,0
|
|
20230612,195100,657688700,92500,92500,92500,92500,0
|
|
20230612,195000,657688700,92500,92500,92500,92500,0
|
|
20230612,194900,657688700,92500,92500,92500,92500,0
|
|
20230612,194800,657688700,92500,92500,92500,92500,0
|
|
20230612,194700,657688700,92500,92500,92500,92500,0
|
|
20230612,194600,657688700,92500,92500,92500,92500,0
|
|
20230612,194500,657688700,92500,92500,92500,92500,0
|
|
20230612,194400,657688700,92500,92500,92500,92500,0
|
|
20230612,194300,657688700,92500,92500,92500,92500,0
|
|
20230612,194200,657688700,92500,92500,92500,92500,0
|
|
20230612,194100,657688700,92500,92500,92500,92500,0
|
|
20230612,194000,657688700,92500,92500,92500,92500,0
|
|
20230612,193900,657688700,92500,92500,92500,92500,0
|
|
20230612,193800,657688700,92500,92500,92500,92500,0
|
|
20230612,193700,657688700,92500,92500,92500,92500,0
|
|
20230612,193600,657688700,92500,92500,92500,92500,0
|
|
20230612,193500,657688700,92500,92500,92500,92500,305
|
|
20230612,193400,657688700,92500,92500,92500,92500,0
|
|
20230612,193300,657688700,92500,92500,92500,92500,0
|
|
20230612,193200,657688700,92500,92500,92500,92500,0
|
|
20230612,193100,657688700,92500,92500,92500,92500,0
|
|
20230612,193000,657688700,92500,92500,92500,92500,0
|
|
20230612,192900,657688700,92500,92500,92500,92500,0
|
|
20230612,192800,657688700,92500,92500,92500,92500,0
|
|
20230612,192700,657688700,92500,92500,92500,92500,0
|
|
20230612,192600,657688700,92500,92500,92500,92500,0
|
|
20230612,192500,657688700,92500,92500,92500,92500,0
|
|
20230612,192400,657688700,92500,92500,92500,92500,0
|
|
20230612,192300,657688700,92500,92500,92500,92500,0
|
|
20230612,192200,657688700,92500,92500,92500,92500,0
|
|
20230612,192100,657688700,92500,92500,92500,92500,0
|
|
20230612,192000,657688700,92500,92500,92500,92500,0
|
|
20230612,191900,657688700,92500,92500,92500,92500,0
|
|
20230612,191800,657688700,92500,92500,92500,92500,0
|
|
20230612,191700,657688700,92500,92500,92500,92500,0
|
|
20230612,191600,657688700,92500,92500,92500,92500,0
|
|
20230612,191500,657688700,92500,92500,92500,92500,0
|
|
20230612,191400,657688700,92500,92500,92500,92500,0
|
|
20230612,191300,657688700,92500,92500,92500,92500,0
|
|
20230612,191200,657688700,92500,92500,92500,92500,0
|
|
20230612,191100,657688700,92500,92500,92500,92500,0
|
|
20230612,191000,657688700,92500,92500,92500,92500,0
|
|
20230612,190900,657688700,92500,92500,92500,92500,0
|
|
20230612,190800,657688700,92500,92500,92500,92500,0
|
|
20230612,190700,657688700,92500,92500,92500,92500,0
|
|
20230612,190600,657688700,92500,92500,92500,92500,0
|
|
20230612,190500,657688700,92500,92500,92500,92500,305
|
|
20230612,190400,657688700,92500,92500,92500,92500,0
|
|
20230612,190300,657688700,92500,92500,92500,92500,0
|
|
20230612,190200,657688700,92500,92500,92500,92500,0
|
|
20230612,190100,657688700,92500,92500,92500,92500,0
|
|
20230612,190000,657688700,92500,92500,92500,92500,0
|
|
20230612,185900,657688700,92500,92500,92500,92500,0
|
|
20230612,185800,657688700,92500,92500,92500,92500,0
|
|
20230612,185700,657688700,92500,92500,92500,92500,0
|
|
20230612,185600,657688700,92500,92500,92500,92500,0
|
|
20230612,185500,657688700,92500,92500,92500,92500,0
|
|
20230612,185400,657688700,92500,92500,92500,92500,0
|
|
20230612,185300,657688700,92500,92500,92500,92500,0
|
|
20230612,185200,657688700,92500,92500,92500,92500,0
|
|
20230612,185100,657688700,92500,92500,92500,92500,0
|
|
20230612,185000,657688700,92500,92500,92500,92500,0
|
|
20230612,184900,657688700,92500,92500,92500,92500,0
|
|
20230612,184800,657688700,92500,92500,92500,92500,0
|
|
20230612,184700,657688700,92500,92500,92500,92500,0
|
|
20230612,184600,657688700,92500,92500,92500,92500,0
|
|
20230612,184500,657688700,92500,92500,92500,92500,0
|
|
20230612,184400,657688700,92500,92500,92500,92500,0
|
|
20230612,184300,657688700,92500,92500,92500,92500,0
|
|
20230612,184200,657688700,92500,92500,92500,92500,0
|
|
20230612,184100,657688700,92500,92500,92500,92500,0
|
|
20230612,184000,657688700,92500,92500,92500,92500,0
|
|
20230612,183900,657688700,92500,92500,92500,92500,0
|
|
20230612,183800,657688700,92500,92500,92500,92500,0
|
|
20230612,183700,657688700,92500,92500,92500,92500,0
|
|
20230612,183600,657688700,92500,92500,92500,92500,0
|
|
20230612,183500,657688700,92500,92500,92500,92500,305
|
|
20230612,183400,657688700,92500,92500,92500,92500,0
|
|
20230612,183300,657688700,92500,92500,92500,92500,0
|
|
20230612,183200,657688700,92500,92500,92500,92500,0
|
|
20230612,183100,657688700,92500,92500,92500,92500,0
|
|
20230612,183000,657688700,92500,92500,92500,92500,0
|
|
20230612,182900,657688700,92500,92500,92500,92500,0
|
|
20230612,182800,657688700,92500,92500,92500,92500,0
|
|
20230612,182700,657688700,92500,92500,92500,92500,0
|
|
20230612,182600,657688700,92500,92500,92500,92500,0
|
|
20230612,182500,657688700,92500,92500,92500,92500,0
|
|
20230612,182400,657688700,92500,92500,92500,92500,0
|
|
20230612,182300,657688700,92500,92500,92500,92500,0
|
|
20230612,182200,657688700,92500,92500,92500,92500,0
|
|
20230612,182100,657688700,92500,92500,92500,92500,0
|
|
20230612,182000,657688700,92500,92500,92500,92500,0
|
|
20230612,181900,657688700,92500,92500,92500,92500,0
|
|
20230612,181800,657688700,92500,92500,92500,92500,0
|
|
20230612,181700,657688700,92500,92500,92500,92500,0
|
|
20230612,181600,657688700,92500,92500,92500,92500,0
|
|
20230612,181500,657688700,92500,92500,92500,92500,0
|
|
20230612,181400,657688700,92500,92500,92500,92500,0
|
|
20230612,181300,657688700,92500,92500,92500,92500,0
|
|
20230612,181200,657688700,92500,92500,92500,92500,0
|
|
20230612,181100,657688700,92500,92500,92500,92500,0
|
|
20230612,181000,657688700,92500,92500,92500,92500,0
|
|
20230612,180900,657688700,92500,92500,92500,92500,0
|
|
20230612,180800,657688700,92500,92500,92500,92500,0
|
|
20230612,180700,657688700,92500,92500,92500,92500,0
|
|
20230612,180600,657688700,92500,92500,92500,92500,0
|
|
20230612,180500,657688700,92500,92500,92500,92500,305
|
|
20230612,180400,657688700,92500,92500,92500,92500,0
|
|
20230612,180300,657688700,92500,92500,92500,92500,0
|
|
20230612,180200,657688700,92500,92500,92500,92500,0
|
|
20230612,180100,657688700,92500,92500,92500,92500,0
|
|
20230612,180000,657688700,92500,92500,92500,92500,0
|
|
20230612,175900,657688700,92500,92500,92500,92500,0
|
|
20230612,175800,657688700,92500,92500,92500,92500,0
|
|
20230612,175700,657688700,92500,92500,92500,92500,0
|
|
20230612,175600,657688700,92500,92500,92500,92500,0
|
|
20230612,175500,657688700,92500,92500,92500,92500,0
|
|
20230612,175400,657688700,92500,92500,92500,92500,0
|
|
20230612,175300,657688700,92500,92500,92500,92500,0
|
|
20230612,175200,657688700,92500,92500,92500,92500,0
|
|
20230612,175100,657688700,92500,92500,92500,92500,0
|
|
20230612,175000,657688700,92500,92500,92500,92500,0
|
|
20230612,174900,657688700,92500,92500,92500,92500,0
|
|
20230612,174800,657688700,92500,92500,92500,92500,0
|
|
20230612,174700,657688700,92500,92500,92500,92500,0
|
|
20230612,174600,657688700,92500,92500,92500,92500,0
|
|
20230612,174500,657688700,92500,92500,92500,92500,0
|
|
20230612,174400,657688700,92500,92500,92500,92500,0
|
|
20230612,174300,657688700,92500,92500,92500,92500,0
|
|
20230612,174200,657688700,92500,92500,92500,92500,0
|
|
20230612,174100,657688700,92500,92500,92500,92500,0
|
|
20230612,174000,657688700,92500,92500,92500,92500,0
|
|
20230612,173900,657688700,92500,92500,92500,92500,0
|
|
20230612,173800,657688700,92500,92500,92500,92500,0
|
|
20230612,173700,657688700,92500,92500,92500,92500,0
|
|
20230612,173600,657688700,92500,92500,92500,92500,0
|
|
20230612,173500,657688700,92500,92500,92500,92500,305
|
|
20230612,173400,657688700,92500,92500,92500,92500,0
|
|
20230612,173300,657688700,92500,92500,92500,92500,0
|
|
20230612,173200,657688700,92500,92500,92500,92500,0
|
|
20230612,173100,657688700,92500,92500,92500,92500,0
|
|
20230612,173000,657688700,92500,92500,92500,92500,0
|
|
20230612,172900,657688700,92500,92500,92500,92500,0
|
|
20230612,172800,657688700,92500,92500,92500,92500,0
|
|
20230612,172700,657688700,92500,92500,92500,92500,0
|
|
20230612,172600,657688700,92500,92500,92500,92500,0
|
|
20230612,172500,657688700,92500,92500,92500,92500,0
|
|
20230612,172400,657688700,92500,92500,92500,92500,0
|
|
20230612,172300,657688700,92500,92500,92500,92500,0
|
|
20230612,172200,657688700,92500,92500,92500,92500,0
|
|
20230612,172100,657688700,92500,92500,92500,92500,0
|
|
20230612,172000,657688700,92500,92500,92500,92500,0
|
|
20230612,171900,657688700,92500,92500,92500,92500,0
|
|
20230612,171800,657688700,92500,92500,92500,92500,0
|
|
20230612,171700,657688700,92500,92500,92500,92500,0
|
|
20230612,171600,657688700,92500,92500,92500,92500,0
|
|
20230612,171500,657688700,92500,92500,92500,92500,0
|
|
20230612,171400,657688700,92500,92500,92500,92500,0
|
|
20230612,171300,657688700,92500,92500,92500,92500,0
|
|
20230612,171200,657688700,92500,92500,92500,92500,0
|
|
20230612,171100,657688700,92500,92500,92500,92500,0
|
|
20230612,171000,657688700,92500,92500,92500,92500,0
|
|
20230612,170900,657688700,92500,92500,92500,92500,0
|
|
20230612,170800,657688700,92500,92500,92500,92500,0
|
|
20230612,170700,657688700,92500,92500,92500,92500,0
|
|
20230612,170600,657688700,92500,92500,92500,92500,0
|
|
20230612,170500,657688700,92500,92500,92500,92500,305
|
|
20230612,170400,657688700,92500,92500,92500,92500,0
|
|
20230612,170300,657688700,92500,92500,92500,92500,0
|
|
20230612,170200,657688700,92500,92500,92500,92500,0
|
|
20230612,170100,657688700,92500,92500,92500,92500,0
|
|
20230612,170000,657688700,92500,92500,92500,92500,0
|
|
20230612,165900,657688700,92500,92500,92500,92500,0
|
|
20230612,165800,657688700,92500,92500,92500,92500,0
|
|
20230612,165700,657688700,92500,92500,92500,92500,0
|
|
20230612,165600,657688700,92500,92500,92500,92500,0
|
|
20230612,165500,657688700,92500,92500,92500,92500,0
|
|
20230612,165400,657688700,92500,92500,92500,92500,0
|
|
20230612,165300,657688700,92500,92500,92500,92500,0
|
|
20230612,165200,657688700,92500,92500,92500,92500,0
|
|
20230612,165100,657688700,92500,92500,92500,92500,0
|
|
20230612,165000,657688700,92500,92500,92500,92500,0
|
|
20230612,164900,657688700,92500,92500,92500,92500,0
|
|
20230612,164800,657688700,92500,92500,92500,92500,0
|
|
20230612,164700,657688700,92500,92500,92500,92500,0
|
|
20230612,164600,657688700,92500,92500,92500,92500,0
|
|
20230612,164500,657688700,92500,92500,92500,92500,0
|
|
20230612,164400,657688700,92500,92500,92500,92500,0
|
|
20230612,164300,657688700,92500,92500,92500,92500,0
|
|
20230612,164200,657688700,92500,92500,92500,92500,0
|
|
20230612,164100,657688700,92500,92500,92500,92500,0
|
|
20230612,164000,657688700,92500,92500,92500,92500,0
|
|
20230612,163900,657688700,92500,92500,92500,92500,0
|
|
20230612,163800,657688700,92500,92500,92500,92500,0
|
|
20230612,163700,657688700,92500,92500,92500,92500,0
|
|
20230612,163600,657688700,92500,92500,92500,92500,0
|
|
20230612,163500,657688700,92500,92500,92500,92500,305
|
|
20230612,163400,657688700,92500,92500,92500,92500,0
|
|
20230612,163300,657688700,92500,92500,92500,92500,0
|
|
20230612,163200,657688700,92500,92500,92500,92500,0
|
|
20230612,163100,657688700,92500,92500,92500,92500,0
|
|
20230612,163000,657688700,92500,92500,92500,92500,0
|
|
20230612,162900,657688700,92500,92500,92500,92500,0
|
|
20230612,162800,657688700,92500,92500,92500,92500,0
|
|
20230612,162700,657688700,92500,92500,92500,92500,0
|
|
20230612,162600,657688700,92500,92500,92500,92500,0
|
|
20230612,162500,657688700,92500,92500,92500,92500,0
|
|
20230612,162400,657688700,92500,92500,92500,92500,0
|
|
20230612,162300,657688700,92500,92500,92500,92500,0
|
|
20230612,162200,657688700,92500,92500,92500,92500,0
|
|
20230612,162100,657688700,92500,92500,92500,92500,0
|
|
20230612,162000,657688700,92500,92500,92500,92500,0
|
|
20230612,161900,657688700,92500,92500,92500,92500,0
|
|
20230612,161800,657688700,92500,92500,92500,92500,0
|
|
20230612,161700,657688700,92500,92500,92500,92500,0
|
|
20230612,161600,657688700,92500,92500,92500,92500,0
|
|
20230612,161500,657688700,92500,92500,92500,92500,0
|
|
20230612,161400,657688700,92500,92500,92500,92500,0
|
|
20230612,161300,657688700,92500,92500,92500,92500,0
|
|
20230612,161200,657688700,92500,92500,92500,92500,0
|
|
20230612,161100,657688700,92500,92500,92500,92500,0
|
|
20230612,161000,657688700,92500,92500,92500,92500,0
|
|
20230612,160900,657688700,92500,92500,92500,92500,0
|
|
20230612,160800,657688700,92500,92500,92500,92500,0
|
|
20230612,160700,657688700,92500,92500,92500,92500,0
|
|
20230612,160600,657688700,92500,92500,92500,92500,0
|
|
20230612,160500,657688700,92500,92500,92500,92500,305
|
|
20230612,160400,657688700,92500,92500,92500,92500,0
|
|
20230612,160300,657688700,92500,92500,92500,92500,0
|
|
20230612,160200,657688700,92500,92500,92500,92500,0
|
|
20230612,160100,657688700,92500,92500,92500,92500,0
|
|
20230612,160000,657688700,92500,92500,92500,92500,0
|
|
20230612,155900,657688700,92500,92500,92500,92500,0
|
|
20230612,155800,657688700,92500,92500,92500,92500,0
|
|
20230612,155700,657688700,92500,92500,92500,92500,0
|
|
20230612,155600,657688700,92500,92500,92500,92500,0
|
|
20230612,155500,657688700,92500,92500,92500,92500,0
|
|
20230612,155400,657688700,92500,92500,92500,92500,0
|
|
20230612,155300,657688700,92500,92500,92500,92500,0
|
|
20230612,155200,657688700,92500,92500,92500,92500,0
|
|
20230612,155100,657688700,92500,92500,92500,92500,0
|
|
20230612,155000,657688700,92500,92500,92500,92500,0
|
|
20230612,154900,657688700,92500,92500,92500,92500,0
|
|
20230612,154800,657688700,92500,92500,92500,92500,0
|
|
20230612,154700,657688700,92500,92500,92500,92500,0
|
|
20230612,154600,657688700,92500,92500,92500,92500,0
|
|
20230612,154500,657688700,92500,92500,92500,92500,0
|
|
20230612,154400,657688700,92500,92500,92500,92500,0
|
|
20230612,154300,657688700,92500,92500,92500,92500,0
|
|
20230612,154200,657688700,92500,92500,92500,92500,0
|
|
20230612,154100,657688700,92500,92500,92500,92500,0
|
|
20230612,154000,657688700,92500,92500,92500,92500,0
|
|
20230612,153900,657688700,92500,92500,92500,92500,0
|
|
20230612,153800,657688700,92500,92500,92500,92500,0
|
|
20230612,153700,657688700,92500,92500,92500,92500,0
|
|
20230612,153600,657688700,92500,92500,92500,92500,0
|
|
20230612,153500,657688700,92500,92500,92500,92500,305
|
|
20230612,153400,657688700,92500,92500,92500,92500,0
|
|
20230612,153300,657688700,92500,92500,92500,92500,0
|
|
20230612,153200,657688700,92500,92500,92500,92500,0
|
|
20230612,153100,657688700,92500,92500,92500,92500,0
|
|
20230612,153000,657688700,92500,92500,92500,92500,305
|
|
20230612,152900,629476200,92400,92400,92400,92400,0
|
|
20230612,152800,629476200,92400,92400,92400,92400,0
|
|
20230612,152700,629476200,92400,92400,92400,92400,0
|
|
20230612,152600,629476200,92400,92400,92400,92400,0
|
|
20230612,152500,629476200,92400,92400,92400,92400,0
|
|
20230612,152400,629476200,92400,92400,92400,92400,0
|
|
20230612,152300,629476200,92400,92400,92400,92400,0
|
|
20230612,152200,629476200,92400,92400,92400,92400,0
|
|
20230612,152100,629476200,92400,92400,92400,92400,0
|
|
20230612,152000,629476200,92400,92400,92400,92400,0
|
|
20230612,151900,629476200,92400,91600,92400,91500,15
|
|
20230612,151800,628095400,92400,91700,92400,91700,12
|
|
20230612,151700,626991000,91700,91500,91700,91500,2
|
|
20230612,151600,626807800,91500,91800,91800,91500,4
|
|
20230612,151500,626440900,91800,91700,91800,91700,8
|
|
20230612,151400,625706700,91700,91500,91700,91500,68
|
|
20230612,151300,619478100,91400,91400,91400,91400,0
|
|
20230612,151200,619478100,91400,92300,92300,91300,245
|
|
20230612,151100,597067200,91600,91900,91900,91600,118
|
|
20230612,151000,586242300,92600,92600,92600,92600,0
|
|
20230612,150900,586242300,92600,91500,92700,91300,303
|
|
20230612,150800,558220500,91500,91600,91600,91500,6
|
|
20230612,150700,557671100,91800,92000,92000,91800,67
|
|
20230612,150600,551520300,91800,91900,91900,91800,134
|
|
20230612,150500,539215700,91800,92100,92100,91800,217
|
|
20230612,150400,519256400,92200,92400,92400,92100,16
|
|
20230612,150300,517780100,92400,92400,92400,92400,8
|
|
20230612,150200,517040900,92300,92300,92300,92300,52
|
|
20230612,150100,512241300,92400,92700,92700,92400,110
|
|
20230612,150000,502062300,92800,92600,92900,92500,78
|
|
20230612,145900,494840600,93000,92600,93000,92600,23
|
|
20230612,145800,492706800,92900,92900,92900,92900,5
|
|
20230612,145700,492242300,92700,92700,93000,92700,53
|
|
20230612,145600,487326300,93000,92600,93000,92600,9
|
|
20230612,145500,486490900,92900,92900,93000,92900,10
|
|
20230612,145400,485561600,93000,92900,93000,92900,13
|
|
20230612,145300,484352800,93000,92900,93000,92900,5
|
|
20230612,145200,483888000,93000,92900,93000,92900,10
|
|
20230612,145100,482958300,92900,92900,93000,92900,23
|
|
20230612,145000,480821400,92800,92700,92800,92700,8
|
|
20230612,144900,480079600,93000,92900,93000,92500,12
|
|
20230612,144800,478965300,93000,93000,93000,93000,17
|
|
20230612,144700,477384300,92900,92900,92900,92900,5
|
|
20230612,144600,476919800,92900,92500,92900,92500,7
|
|
20230612,144500,476270300,93000,92900,93000,92900,23
|
|
20230612,144400,474133100,92500,92900,92900,92500,6
|
|
20230612,144300,473576100,92500,92600,92900,92500,24
|
|
20230612,144200,471352000,93000,92600,93000,92600,26
|
|
20230612,144100,468937600,92600,92600,93000,92600,7
|
|
20230612,144000,468287400,93000,92600,93000,92600,6
|
|
20230612,143900,467729800,93200,92700,93200,92500,24
|
|
20230612,143800,465495800,92700,92700,92700,92700,5
|
|
20230612,143700,465032300,93200,92600,93200,92500,45
|
|
20230612,143600,460866100,93100,92900,93100,92900,137
|
|
20230612,143500,448125500,92800,92600,92800,92600,10
|
|
20230612,143400,447198700,92500,92900,92900,92300,24
|
|
20230612,143300,444972300,92900,92500,92900,92500,17
|
|
20230612,143200,443396700,92900,92600,92900,92600,35
|
|
20230612,143100,440149600,92800,92600,92800,92600,10
|
|
20230612,143000,439222900,92500,92300,92500,92300,6
|
|
20230612,142900,438668100,92900,92900,93000,92900,12
|
|
20230612,142800,437552600,93000,92500,93000,92500,60
|
|
20230612,142700,431990700,92500,92300,92500,92300,35
|
|
20230612,142600,428756300,92300,92300,92300,92300,12
|
|
20230612,142500,427648700,92300,92200,92300,92200,19
|
|
20230612,142400,425896400,92300,91800,92300,91800,15
|
|
20230612,142300,424516900,91800,92300,92300,91800,6
|
|
20230612,142200,423963600,92300,91700,92300,91700,447
|
|
20230612,142100,382853900,91300,91300,91300,91300,0
|
|
20230612,142000,382853900,91300,91700,91700,91300,106
|
|
20230612,141900,373174900,91700,91700,91800,91700,24
|
|
20230612,141800,370973400,91600,91600,91600,91600,1
|
|
20230612,141700,370881800,91700,91500,91700,91500,52
|
|
20230612,141600,366118600,91500,91500,91500,91500,15
|
|
20230612,141500,364746100,91100,91100,91100,91100,0
|
|
20230612,141400,364746100,91100,91100,91100,91100,0
|
|
20230612,141300,364746100,91100,91400,91500,91100,17
|
|
20230612,141200,363192600,91400,91500,91500,91400,5
|
|
20230612,141100,362735300,91500,91500,91500,91500,2
|
|
20230612,141000,362552300,91500,91500,91500,91500,13
|
|
20230612,140900,361362800,91400,91400,91400,91400,3
|
|
20230612,140800,361088600,91500,91500,91500,91500,6
|
|
20230612,140700,360539600,91500,91500,91500,91500,14
|
|
20230612,140600,359258600,91500,91500,91500,91500,4
|
|
20230612,140500,358892600,91500,91400,91500,91400,9
|
|
20230612,140400,358069700,91400,91400,91400,91400,10
|
|
20230612,140300,357155700,91100,91400,91400,91100,5
|
|
20230612,140200,356699600,91400,91400,91400,91400,4
|
|
20230612,140100,356334000,91500,91300,91500,91100,13
|
|
20230612,140000,355145900,91500,91500,91600,91500,6
|
|
20230612,135900,354596700,91500,91500,91500,91500,5
|
|
20230612,135800,354139200,91500,91400,91500,91400,19
|
|
20230612,135700,352401200,91400,91400,91400,91400,0
|
|
20230612,135600,352401200,91400,91400,91400,91400,9
|
|
20230612,135500,351578600,91500,91500,91500,91500,4
|
|
20230612,135400,351212600,91500,91500,91500,91500,4
|
|
20230612,135300,350846600,91500,91500,91500,91500,17
|
|
20230612,135200,349291100,91300,91500,91500,91300,9
|
|
20230612,135100,348468400,91500,91600,91600,91500,4
|
|
20230612,135000,348102200,91500,91500,91500,91500,26
|
|
20230612,134900,345723200,91400,91400,91400,91400,2
|
|
20230612,134800,345540400,91400,91400,91400,91400,0
|
|
20230612,134700,345540400,91400,91400,91400,91400,1
|
|
20230612,134600,345449000,91400,91500,91500,91400,4
|
|
20230612,134500,345083200,91500,91500,91500,91500,4
|
|
20230612,134400,344717200,91500,91500,91500,91500,14
|
|
20230612,134300,343436200,91500,91400,91500,91400,8
|
|
20230612,134200,342704300,91400,91400,91400,91400,5
|
|
20230612,134100,342247300,91500,91400,91500,91400,9
|
|
20230612,134000,341424500,91300,91400,91400,91300,5
|
|
20230612,133900,340967600,91400,91300,91400,91300,3
|
|
20230612,133800,340693500,91400,91400,91400,91400,14
|
|
20230612,133700,339413900,91400,91300,91400,91300,2
|
|
20230612,133600,339231200,91300,91300,91300,91300,8
|
|
20230612,133500,338500800,91300,91200,91300,91200,15
|
|
20230612,133400,337131400,91300,91300,91300,91300,6
|
|
20230612,133300,336583600,91300,91300,91300,91300,2
|
|
20230612,133200,336401000,91200,91200,91200,91200,4
|
|
20230612,133100,336036200,91200,91300,91300,91200,4
|
|
20230612,133000,335671200,91100,91200,91300,91100,18
|
|
20230612,132900,334029900,91200,91100,91200,91100,11
|
|
20230612,132800,333027500,91000,91000,91000,91000,1
|
|
20230612,132700,332936500,91000,91100,91100,91000,8
|
|
20230612,132600,332207800,91100,91100,91300,91100,30
|
|
20230612,132500,329472800,91000,91200,91200,91000,26
|
|
20230612,132400,327106000,91200,91200,91200,91200,6
|
|
20230612,132300,326558800,91300,91300,91300,91300,13
|
|
20230612,132200,325371900,91200,91200,91200,91200,8
|
|
20230612,132100,324642300,91200,91200,91200,91200,1
|
|
20230612,132000,324551100,91200,91200,91200,91000,18
|
|
20230612,131900,322910800,91200,91200,91200,91200,18
|
|
20230612,131800,321269200,91200,91200,91200,91200,0
|
|
20230612,131700,321269200,91200,91200,91200,91200,5
|
|
20230612,131600,320813200,91200,91200,91200,91200,0
|
|
20230612,131500,320813200,91200,91200,91200,91200,13
|
|
20230612,131400,319627600,91100,91100,91100,91100,0
|
|
20230612,131300,319627600,91100,91100,91100,91100,1
|
|
20230612,131200,319536500,91100,91100,91100,91100,12
|
|
20230612,131100,318443300,91000,91000,91000,91000,0
|
|
20230612,131000,318443300,91000,91000,91000,91000,0
|
|
20230612,130900,318443300,91000,91000,91000,91000,27
|
|
20230612,130800,315986300,90900,90900,90900,90900,1
|
|
20230612,130700,315895400,90900,90900,90900,90900,0
|
|
20230612,130600,315895400,90900,90900,90900,90900,15
|
|
20230612,130500,314531900,90800,90800,90800,90800,1
|
|
20230612,130400,314441100,90900,90900,90900,90900,0
|
|
20230612,130300,314441100,90900,90900,90900,90900,8
|
|
20230612,130200,313713900,90900,90900,90900,90900,0
|
|
20230612,130100,313713900,90900,90900,90900,90800,7
|
|
20230612,130000,313078100,91000,90900,91000,90900,20
|
|
20230612,125900,311258800,90900,90900,90900,90900,0
|
|
20230612,125800,311258800,90900,90900,90900,90900,0
|
|
20230612,125700,311258800,90900,90800,90900,90800,4
|
|
20230612,125600,310895300,90800,90800,90800,90800,1
|
|
20230612,125500,310804500,90900,90800,90900,90800,6
|
|
20230612,125400,310259200,90900,90900,90900,90900,13
|
|
20230612,125300,309077500,91000,91000,91000,91000,0
|
|
20230612,125200,309077500,91000,91000,91000,91000,0
|
|
20230612,125100,309077500,91000,91000,91000,91000,12
|
|
20230612,125000,307985500,90900,90900,90900,90900,0
|
|
20230612,124900,307985500,90900,90900,90900,90900,5
|
|
20230612,124800,307531000,90900,90900,90900,90900,8
|
|
20230612,124700,306803800,90800,90800,90800,90800,6
|
|
20230612,124600,306259000,90800,90800,90800,90800,1
|
|
20230612,124500,306168200,90900,90900,90900,90900,11
|
|
20230612,124400,305168300,90800,90800,90800,90800,1
|
|
20230612,124300,305077500,90900,90900,90900,90900,3
|
|
20230612,124200,304804800,90900,90800,90900,90800,16
|
|
20230612,124100,303350700,91000,91000,91000,91000,0
|
|
20230612,124000,303350700,91000,91000,91000,91000,0
|
|
20230612,123900,303350700,91000,91000,91000,91000,8
|
|
20230612,123800,302622700,91000,91000,91000,91000,0
|
|
20230612,123700,302622700,91000,91000,91000,91000,16
|
|
20230612,123600,301166700,90900,90900,90900,90900,0
|
|
20230612,123500,301166700,90900,90900,90900,90900,2
|
|
20230612,123400,300984900,91200,91200,91200,91200,9
|
|
20230612,123300,300164100,90900,90900,90900,90900,0
|
|
20230612,123200,300164100,90900,90900,90900,90900,0
|
|
20230612,123100,300164100,90900,91300,91300,90900,36
|
|
20230612,123000,296885300,90900,91000,91000,90900,20
|
|
20230612,122900,295066900,91200,91200,91200,91200,6
|
|
20230612,122800,294519700,91300,91300,91300,91300,8
|
|
20230612,122700,293789300,91200,91200,91200,91200,0
|
|
20230612,122600,293789300,91200,91200,91200,91200,2
|
|
20230612,122500,293606900,91200,91100,91200,91100,11
|
|
20230612,122400,292603800,91100,91100,91100,91100,0
|
|
20230612,122300,292603800,91100,91200,91200,91100,5
|
|
20230612,122200,292148100,91200,91200,91200,91200,7
|
|
20230612,122100,291509700,91100,91100,91100,91100,1
|
|
20230612,122000,291418600,91100,91100,91100,91100,3
|
|
20230612,121900,291145300,91100,91100,91100,91100,11
|
|
20230612,121800,290143200,91000,91000,91000,91000,0
|
|
20230612,121700,290143200,91000,91000,91000,91000,4
|
|
20230612,121600,289779200,91100,91000,91100,91000,8
|
|
20230612,121500,289050500,91000,91000,91000,91000,0
|
|
20230612,121400,289050500,91000,91000,91000,91000,2
|
|
20230612,121300,288868500,91300,91300,91300,91300,14
|
|
20230612,121200,287590300,91000,91000,91000,91000,0
|
|
20230612,121100,287590300,91000,91000,91000,91000,0
|
|
20230612,121000,287590300,91000,91000,91000,91000,5
|
|
20230612,120900,287135300,91000,91000,91000,91000,0
|
|
20230612,120800,287135300,91000,91000,91000,91000,25
|
|
20230612,120700,284860300,90900,90900,90900,90900,11
|
|
20230612,120600,283860400,90900,90600,90900,90600,40
|
|
20230612,120500,280226300,90600,90600,90600,90600,3
|
|
20230612,120400,279954500,90600,90500,90600,90400,10
|
|
20230612,120300,279049000,90500,90500,90500,90500,0
|
|
20230612,120200,279049000,90500,90500,90500,90500,4
|
|
20230612,120100,278687000,90500,90500,90500,90500,7
|
|
20230612,120000,278053500,90400,90400,90400,90400,12
|
|
20230612,115900,276968700,90400,90400,90500,90400,27
|
|
20230612,115800,274526900,90400,90400,90400,90400,1
|
|
20230612,115700,274436500,90600,90600,90600,90600,0
|
|
20230612,115600,274436500,90600,90500,90600,90500,18
|
|
20230612,115500,272806100,90500,90500,90500,90500,1
|
|
20230612,115400,272715600,90500,90500,90500,90500,23
|
|
20230612,115300,270634100,90500,90500,90600,90500,29
|
|
20230612,115200,268008500,90500,90600,90600,90500,7
|
|
20230612,115100,267374500,90600,90600,90600,90600,9
|
|
20230612,115000,266559100,90600,90600,90600,90600,13
|
|
20230612,114900,265381300,90500,90500,90500,90500,13
|
|
20230612,114800,264204800,90500,90500,90600,90500,14
|
|
20230612,114700,262937600,90600,90500,90600,90500,8
|
|
20230612,114600,262212900,90500,90500,90500,90500,7
|
|
20230612,114500,261579400,90500,90500,90500,90500,1
|
|
20230612,114400,261488900,90600,90500,90600,90500,14
|
|
20230612,114300,260220600,90500,90500,90500,90500,8
|
|
20230612,114200,259496600,90600,90600,90600,90600,10
|
|
20230612,114100,258590600,90600,90500,90600,90500,17
|
|
20230612,114000,257051000,90500,90500,90500,90500,4
|
|
20230612,113900,256689000,90500,90600,90600,90500,5
|
|
20230612,113800,256236100,90600,90500,90600,90500,15
|
|
20230612,113700,254877300,90500,90700,90700,90500,12
|
|
20230612,113600,253789300,90700,90700,90700,90700,7
|
|
20230612,113500,253154400,90700,90700,90800,90700,11
|
|
20230612,113400,252155900,90700,90700,90700,90700,8
|
|
20230612,113300,251430300,90700,90700,90700,90700,4
|
|
20230612,113200,251067500,90700,90600,90700,90500,27
|
|
20230612,113100,248620400,90600,90600,90600,90600,10
|
|
20230612,113000,247714400,90700,90700,90700,90700,0
|
|
20230612,112900,247714400,90700,90600,90700,90600,16
|
|
20230612,112800,246264000,90600,90600,90600,90600,17
|
|
20230612,112700,244723800,90600,90700,90700,90600,18
|
|
20230612,112600,243091400,90700,90700,90800,90700,18
|
|
20230612,112500,241457200,90700,90700,90700,90700,8
|
|
20230612,112400,240731600,90700,90700,90700,90700,9
|
|
20230612,112300,239915300,90800,90700,90800,90700,12
|
|
20230612,112200,238826000,90700,90700,90700,90700,10
|
|
20230612,112100,237919000,90700,90800,90800,90700,22
|
|
20230612,112000,235922000,90700,90700,90700,90700,9
|
|
20230612,111900,235105700,90700,90700,90700,90700,6
|
|
20230612,111800,234561500,90700,90700,90800,90700,12
|
|
20230612,111700,233472300,90700,90700,90700,90700,9
|
|
20230612,111600,232656000,90700,90700,90700,90700,4
|
|
20230612,111500,232293200,90700,90800,90800,90700,16
|
|
20230612,111400,230840500,90700,90800,90800,90700,3
|
|
20230612,111300,230568300,90700,90700,90700,90700,3
|
|
20230612,111200,230296200,90800,90700,90800,90700,16
|
|
20230612,111100,228844100,90700,90700,90700,90700,6
|
|
20230612,111000,228299900,90700,90800,90800,90700,12
|
|
20230612,110900,227211200,90800,90800,90800,90800,14
|
|
20230612,110800,225940000,90700,90700,90700,90700,8
|
|
20230612,110700,225214400,90700,90700,90700,90700,9
|
|
20230612,110600,224398100,90700,90800,90800,90700,17
|
|
20230612,110500,222855100,90800,90800,90800,90800,17
|
|
20230612,110400,221311500,90800,90800,90800,90800,3
|
|
20230612,110300,221039100,90800,90800,90900,90800,31
|
|
20230612,110200,218222600,90800,90800,90800,90800,9
|
|
20230612,110100,217405400,90800,90800,90800,90800,4
|
|
20230612,110000,217042200,90800,90800,90900,90800,19
|
|
20230612,105900,215316200,90800,90800,90800,90800,35
|
|
20230612,105800,212138200,90800,90800,90800,90800,8
|
|
20230612,105700,211411800,90900,90800,90900,90800,16
|
|
20230612,105600,209957500,90800,90900,90900,90800,4
|
|
20230612,105500,209594100,90900,91100,91100,90800,14
|
|
20230612,105400,208319900,91100,91000,91100,91000,5
|
|
20230612,105300,207864500,91000,91000,91600,91000,103
|
|
20230612,105200,198442900,90900,90900,90900,90900,3
|
|
20230612,105100,198170200,90900,90900,90900,90900,11
|
|
20230612,105000,197170300,90900,91000,91000,90900,9
|
|
20230612,104900,196351900,91000,91000,91000,91000,1
|
|
20230612,104800,196260900,91000,90900,91000,90900,19
|
|
20230612,104700,194533400,91000,91000,91000,91000,9
|
|
20230612,104600,193714400,90900,90800,90900,90800,13
|
|
20230612,104500,192532800,91000,90900,91000,90800,103
|
|
20230612,104400,183169100,90900,90900,90900,90900,12
|
|
20230612,104300,182078300,90900,91000,91000,90900,16
|
|
20230612,104200,180622700,90900,90900,90900,90900,2
|
|
20230612,104100,180440900,90900,90900,90900,90900,8
|
|
20230612,104000,179713700,90900,91000,91000,90900,17
|
|
20230612,103900,178167000,90900,90900,90900,90900,10
|
|
20230612,103800,177258000,90900,90900,90900,90900,8
|
|
20230612,103700,176530800,90900,91000,91000,90900,15
|
|
20230612,103600,175166300,90900,90900,90900,90900,8
|
|
20230612,103500,174439100,90900,90900,90900,90900,3
|
|
20230612,103400,174166400,90900,91000,91000,90900,27
|
|
20230612,103300,171710500,90900,90900,90900,90900,7
|
|
20230612,103200,171074200,90900,90900,90900,90900,16
|
|
20230612,103100,169619800,90900,90900,91000,90900,17
|
|
20230612,103000,168073600,91000,91000,91000,91000,4
|
|
20230612,102900,167709600,90900,90900,90900,90900,14
|
|
20230612,102800,166437000,91000,90900,91000,90900,19
|
|
20230612,102700,164708100,90900,90900,90900,90900,9
|
|
20230612,102600,163890000,90900,90900,90900,90900,10
|
|
20230612,102500,162981000,90900,90900,91000,90900,12
|
|
20230612,102400,161889600,90900,90900,90900,90900,2
|
|
20230612,102300,161707800,90900,91000,91000,90900,4
|
|
20230612,102200,161343900,91000,91000,91000,91000,21
|
|
20230612,102100,159432900,90900,91000,91000,90900,3
|
|
20230612,102000,159160100,91000,91000,91000,91000,1
|
|
20230612,101900,159069100,91000,90900,91000,90900,56
|
|
20230612,101800,153973300,91000,91000,91100,91000,7
|
|
20230612,101700,153336200,91000,91000,91000,90900,17
|
|
20230612,101600,151789300,91000,90900,91000,90900,13
|
|
20230612,101500,150606700,90900,90900,90900,90900,10
|
|
20230612,101400,149697700,90900,91000,91000,90900,4
|
|
20230612,101300,149333800,91000,90900,91000,90900,14
|
|
20230612,101200,148060300,90900,90900,90900,90900,12
|
|
20230612,101100,146969500,90900,91000,91000,90900,61
|
|
20230612,101000,141424200,91000,90900,91000,90900,29
|
|
20230612,100900,138787000,90900,90900,90900,90900,12
|
|
20230612,100800,137696200,90900,90900,90900,90900,3
|
|
20230612,100700,137423500,90900,90900,91000,90900,24
|
|
20230612,100600,135240800,90900,90900,90900,90900,1
|
|
20230612,100500,135149900,91100,91000,91100,90900,61
|
|
20230612,100400,129603300,90900,90900,90900,90900,11
|
|
20230612,100300,128603400,90900,90900,90900,90900,1
|
|
20230612,100200,128512500,90900,91000,91000,90900,17
|
|
20230612,100100,126966100,90900,90900,90900,90900,1
|
|
20230612,100000,126875200,90900,91000,91000,90900,9
|
|
20230612,095900,126057000,90900,91000,91000,90900,20
|
|
20230612,095800,124237500,90900,90900,90900,90900,11
|
|
20230612,095700,123237600,90900,91000,91000,90900,8
|
|
20230612,095600,122510300,91100,91100,91100,91100,11
|
|
20230612,095500,121508200,91000,91000,91000,91000,25
|
|
20230612,095400,119233200,91100,91000,91100,91000,15
|
|
20230612,095300,117866900,91000,91100,91100,91000,22
|
|
20230612,095200,115863300,91000,91000,91000,91000,10
|
|
20230612,095100,114953300,91000,91000,91000,91000,7
|
|
20230612,095000,114316300,91100,91000,91100,91000,15
|
|
20230612,094900,112950400,91100,91000,91100,91000,7
|
|
20230612,094800,112313300,91000,91000,91100,91000,16
|
|
20230612,094700,110857200,91000,91000,91200,91000,17
|
|
20230612,094600,109307600,91000,91200,91200,91000,8
|
|
20230612,094500,108578200,91200,91200,91200,91200,0
|
|
20230612,094400,108578200,91200,91400,91400,91200,12
|
|
20230612,094300,107481600,91200,91200,91300,91200,14
|
|
20230612,094200,106203700,91200,91200,91200,91200,8
|
|
20230612,094100,105474100,91200,91200,91200,91000,17
|
|
20230612,094000,103924700,91100,91200,91200,91100,13
|
|
20230612,093900,102740100,91000,91000,91000,91000,1
|
|
20230612,093800,102649100,91100,91000,91100,91000,80
|
|
20230612,093700,95367400,91000,91000,91000,91000,2
|
|
20230612,093600,95185400,91000,91500,91500,91000,312
|
|
20230612,093500,66674700,91600,91600,91600,91500,61
|
|
20230612,093400,61091100,91500,91500,91500,91500,3
|
|
20230612,093300,60816600,91600,91700,91700,91600,2
|
|
20230612,093200,60633300,91600,91500,91600,91500,11
|
|
20230612,093100,59625800,91500,91500,91500,91500,8
|
|
20230612,093000,58893800,91600,91600,91600,91600,4
|
|
20230612,092900,58527400,91600,91500,91600,91500,29
|
|
20230612,092800,55873000,91500,91500,91500,91500,0
|
|
20230612,092700,55873000,91500,91600,91600,91500,4
|
|
20230612,092600,55506700,91500,91600,91600,91500,6
|
|
20230612,092500,54957600,91600,91600,91700,91600,8
|
|
20230612,092400,54224600,91600,91600,91600,91600,0
|
|
20230612,092300,54224600,91600,91600,91600,91600,7
|
|
20230612,092200,53583400,91500,91500,91600,91500,5
|
|
20230612,092100,53125800,92300,91500,92300,91500,54
|
|
20230612,092000,48158800,91500,91500,91500,91500,7
|
|
20230612,091900,47518300,91500,91600,91600,91500,5
|
|
20230612,091800,47060600,91600,91600,91600,91500,15
|
|
20230612,091700,45686800,91600,91600,91600,91600,2
|
|
20230612,091600,45503600,91500,91500,91500,91500,4
|
|
20230612,091500,45137600,91500,91500,91500,91500,3
|
|
20230612,091400,44863100,91500,91600,91700,91500,40
|
|
20230612,091300,41199100,91600,92000,92000,91500,121
|
|
20230612,091200,30096400,92000,92100,92100,92000,35
|
|
20230612,091100,26873600,92200,92200,92200,92200,39
|
|
20230612,091000,23277800,92200,92200,92200,92200,13
|
|
20230612,090900,22079200,92200,92500,92500,92100,168
|
|
20230612,090800,6565200,92500,92500,92500,92500,0
|
|
20230612,090700,6565200,92500,92600,92600,92500,31
|
|
20230612,090600,3694800,92700,92700,92700,92700,0
|
|
20230612,090500,3694800,92700,92700,92700,92700,1
|
|
20230612,090400,3602100,92700,92700,92700,92700,1
|
|
20230612,090300,3509400,92600,92600,92600,92600,1
|
|
20230612,090200,3416800,92400,92600,92600,92400,15
|
|
20230612,090100,2030600,92300,92300,92300,92300,0
|
|
20230612,090000,2030600,92300,92300,92300,92300,22
|