606 lines
31 KiB
CSV
606 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230613,190300,632487400,92600,92600,92600,92600,45
|
|
20230613,190200,632487400,92600,92600,92600,92600,0
|
|
20230613,190100,632487400,92600,92600,92600,92600,0
|
|
20230613,190000,632487400,92600,92600,92600,92600,0
|
|
20230613,185900,632487400,92600,92600,92600,92600,0
|
|
20230613,185800,632487400,92600,92600,92600,92600,0
|
|
20230613,185700,632487400,92600,92600,92600,92600,0
|
|
20230613,185600,632487400,92600,92600,92600,92600,0
|
|
20230613,185500,632487400,92600,92600,92600,92600,0
|
|
20230613,185400,632487400,92600,92600,92600,92600,0
|
|
20230613,185300,632487400,92600,92600,92600,92600,0
|
|
20230613,185200,632487400,92600,92600,92600,92600,0
|
|
20230613,185100,632487400,92600,92600,92600,92600,0
|
|
20230613,185000,632487400,92600,92600,92600,92600,0
|
|
20230613,184900,632487400,92600,92600,92600,92600,0
|
|
20230613,184800,632487400,92600,92600,92600,92600,0
|
|
20230613,184700,632487400,92600,92600,92600,92600,0
|
|
20230613,184600,632487400,92600,92600,92600,92600,0
|
|
20230613,184500,632487400,92600,92600,92600,92600,0
|
|
20230613,184400,632487400,92600,92600,92600,92600,0
|
|
20230613,184300,632487400,92600,92600,92600,92600,0
|
|
20230613,184200,632487400,92600,92600,92600,92600,0
|
|
20230613,184100,632487400,92600,92600,92600,92600,0
|
|
20230613,184000,632487400,92600,92600,92600,92600,0
|
|
20230613,183900,632487400,92600,92600,92600,92600,0
|
|
20230613,183800,632487400,92600,92600,92600,92600,0
|
|
20230613,183700,632487400,92600,92600,92600,92600,0
|
|
20230613,183600,632487400,92600,92600,92600,92600,0
|
|
20230613,183500,632487400,92600,92600,92600,92600,0
|
|
20230613,183400,632487400,92600,92600,92600,92600,0
|
|
20230613,183300,632487400,92600,92600,92600,92600,45
|
|
20230613,183200,632487400,92600,92600,92600,92600,0
|
|
20230613,183100,632487400,92600,92600,92600,92600,0
|
|
20230613,183000,632487400,92600,92600,92600,92600,0
|
|
20230613,182900,632487400,92600,92600,92600,92600,0
|
|
20230613,182800,632487400,92600,92600,92600,92600,0
|
|
20230613,182700,632487400,92600,92600,92600,92600,0
|
|
20230613,182600,632487400,92600,92600,92600,92600,0
|
|
20230613,182500,632487400,92600,92600,92600,92600,0
|
|
20230613,182400,632487400,92600,92600,92600,92600,0
|
|
20230613,182300,632487400,92600,92600,92600,92600,0
|
|
20230613,182200,632487400,92600,92600,92600,92600,0
|
|
20230613,182100,632487400,92600,92600,92600,92600,0
|
|
20230613,182000,632487400,92600,92600,92600,92600,0
|
|
20230613,181900,632487400,92600,92600,92600,92600,0
|
|
20230613,181800,632487400,92600,92600,92600,92600,0
|
|
20230613,181700,632487400,92600,92600,92600,92600,0
|
|
20230613,181600,632487400,92600,92600,92600,92600,0
|
|
20230613,181500,632487400,92600,92600,92600,92600,0
|
|
20230613,181400,632487400,92600,92600,92600,92600,0
|
|
20230613,181300,632487400,92600,92600,92600,92600,0
|
|
20230613,181200,632487400,92600,92600,92600,92600,0
|
|
20230613,181100,632487400,92600,92600,92600,92600,0
|
|
20230613,181000,632487400,92600,92600,92600,92600,0
|
|
20230613,180900,632487400,92600,92600,92600,92600,0
|
|
20230613,180800,632487400,92600,92600,92600,92600,0
|
|
20230613,180700,632487400,92600,92600,92600,92600,0
|
|
20230613,180600,632487400,92600,92600,92600,92600,0
|
|
20230613,180500,632487400,92600,92600,92600,92600,0
|
|
20230613,180400,632487400,92600,92600,92600,92600,0
|
|
20230613,180300,632487400,92600,92600,92600,92600,45
|
|
20230613,180200,632487400,92600,92600,92600,92600,0
|
|
20230613,180100,632487400,92600,92600,92600,92600,0
|
|
20230613,180000,632487400,92600,92600,92600,92600,0
|
|
20230613,175900,632487400,92600,92600,92600,92600,0
|
|
20230613,175800,632487400,92600,92600,92600,92600,0
|
|
20230613,175700,632487400,92600,92600,92600,92600,0
|
|
20230613,175600,632487400,92600,92600,92600,92600,0
|
|
20230613,175500,632487400,92600,92600,92600,92600,0
|
|
20230613,175400,632487400,92600,92600,92600,92600,0
|
|
20230613,175300,632487400,92600,92600,92600,92600,0
|
|
20230613,175200,632487400,92600,92600,92600,92600,0
|
|
20230613,175100,632487400,92600,92600,92600,92600,0
|
|
20230613,175000,632487400,92600,92600,92600,92600,0
|
|
20230613,174900,632487400,92600,92600,92600,92600,0
|
|
20230613,174800,632487400,92600,92600,92600,92600,0
|
|
20230613,174700,632487400,92600,92600,92600,92600,0
|
|
20230613,174600,632487400,92600,92600,92600,92600,0
|
|
20230613,174500,632487400,92600,92600,92600,92600,0
|
|
20230613,174400,632487400,92600,92600,92600,92600,0
|
|
20230613,174300,632487400,92600,92600,92600,92600,0
|
|
20230613,174200,632487400,92600,92600,92600,92600,0
|
|
20230613,174100,632487400,92600,92600,92600,92600,0
|
|
20230613,174000,632487400,92600,92600,92600,92600,0
|
|
20230613,173900,632487400,92600,92600,92600,92600,0
|
|
20230613,173800,632487400,92600,92600,92600,92600,0
|
|
20230613,173700,632487400,92600,92600,92600,92600,0
|
|
20230613,173600,632487400,92600,92600,92600,92600,0
|
|
20230613,173500,632487400,92600,92600,92600,92600,0
|
|
20230613,173400,632487400,92600,92600,92600,92600,0
|
|
20230613,173300,632487400,92600,92600,92600,92600,45
|
|
20230613,173200,632487400,92600,92600,92600,92600,0
|
|
20230613,173100,632487400,92600,92600,92600,92600,0
|
|
20230613,173000,632487400,92600,92600,92600,92600,0
|
|
20230613,172900,632487400,92600,92600,92600,92600,0
|
|
20230613,172800,632487400,92600,92600,92600,92600,0
|
|
20230613,172700,632487400,92600,92600,92600,92600,0
|
|
20230613,172600,632487400,92600,92600,92600,92600,0
|
|
20230613,172500,632487400,92600,92600,92600,92600,0
|
|
20230613,172400,632487400,92600,92600,92600,92600,0
|
|
20230613,172300,632487400,92600,92600,92600,92600,0
|
|
20230613,172200,632487400,92600,92600,92600,92600,0
|
|
20230613,172100,632487400,92600,92600,92600,92600,0
|
|
20230613,172000,632487400,92600,92600,92600,92600,0
|
|
20230613,171900,632487400,92600,92600,92600,92600,0
|
|
20230613,171800,632487400,92600,92600,92600,92600,0
|
|
20230613,171700,632487400,92600,92600,92600,92600,0
|
|
20230613,171600,632487400,92600,92600,92600,92600,0
|
|
20230613,171500,632487400,92600,92600,92600,92600,0
|
|
20230613,171400,632487400,92600,92600,92600,92600,0
|
|
20230613,171300,632487400,92600,92600,92600,92600,0
|
|
20230613,171200,632487400,92600,92600,92600,92600,0
|
|
20230613,171100,632487400,92600,92600,92600,92600,0
|
|
20230613,171000,632487400,92600,92600,92600,92600,0
|
|
20230613,170900,632487400,92600,92600,92600,92600,0
|
|
20230613,170800,632487400,92600,92600,92600,92600,0
|
|
20230613,170700,632487400,92600,92600,92600,92600,0
|
|
20230613,170600,632487400,92600,92600,92600,92600,0
|
|
20230613,170500,632487400,92600,92600,92600,92600,0
|
|
20230613,170400,632487400,92600,92600,92600,92600,0
|
|
20230613,170300,632487400,92600,92600,92600,92600,45
|
|
20230613,170200,632487400,92600,92600,92600,92600,0
|
|
20230613,170100,632487400,92600,92600,92600,92600,0
|
|
20230613,170000,632487400,92600,92600,92600,92600,0
|
|
20230613,165900,632487400,92600,92600,92600,92600,0
|
|
20230613,165800,632487400,92600,92600,92600,92600,0
|
|
20230613,165700,632487400,92600,92600,92600,92600,0
|
|
20230613,165600,632487400,92600,92600,92600,92600,0
|
|
20230613,165500,632487400,92600,92600,92600,92600,0
|
|
20230613,165400,632487400,92600,92600,92600,92600,0
|
|
20230613,165300,632487400,92600,92600,92600,92600,0
|
|
20230613,165200,632487400,92600,92600,92600,92600,0
|
|
20230613,165100,632487400,92600,92600,92600,92600,0
|
|
20230613,165000,632487400,92600,92600,92600,92600,0
|
|
20230613,164900,632487400,92600,92600,92600,92600,0
|
|
20230613,164800,632487400,92600,92600,92600,92600,0
|
|
20230613,164700,632487400,92600,92600,92600,92600,0
|
|
20230613,164600,632487400,92600,92600,92600,92600,0
|
|
20230613,164500,632487400,92600,92600,92600,92600,0
|
|
20230613,164400,632487400,92600,92600,92600,92600,0
|
|
20230613,164300,632487400,92600,92600,92600,92600,0
|
|
20230613,164200,632487400,92600,92600,92600,92600,0
|
|
20230613,164100,632487400,92600,92600,92600,92600,0
|
|
20230613,164000,632487400,92600,92600,92600,92600,0
|
|
20230613,163900,632487400,92600,92600,92600,92600,0
|
|
20230613,163800,632487400,92600,92600,92600,92600,0
|
|
20230613,163700,632487400,92600,92600,92600,92600,0
|
|
20230613,163600,632487400,92600,92600,92600,92600,0
|
|
20230613,163500,632487400,92600,92600,92600,92600,0
|
|
20230613,163400,632487400,92600,92600,92600,92600,0
|
|
20230613,163300,632487400,92600,92600,92600,92600,45
|
|
20230613,163200,632487400,92600,92600,92600,92600,0
|
|
20230613,163100,632487400,92600,92600,92600,92600,0
|
|
20230613,163000,632487400,92600,92600,92600,92600,0
|
|
20230613,162900,632487400,92600,92600,92600,92600,0
|
|
20230613,162800,632487400,92600,92600,92600,92600,0
|
|
20230613,162700,632487400,92600,92600,92600,92600,0
|
|
20230613,162600,632487400,92600,92600,92600,92600,0
|
|
20230613,162500,632487400,92600,92600,92600,92600,0
|
|
20230613,162400,632487400,92600,92600,92600,92600,0
|
|
20230613,162300,632487400,92600,92600,92600,92600,0
|
|
20230613,162200,632487400,92600,92600,92600,92600,0
|
|
20230613,162100,632487400,92600,92600,92600,92600,0
|
|
20230613,162000,632487400,92600,92600,92600,92600,0
|
|
20230613,161900,632487400,92600,92600,92600,92600,0
|
|
20230613,161800,632487400,92600,92600,92600,92600,0
|
|
20230613,161700,632487400,92600,92600,92600,92600,0
|
|
20230613,161600,632487400,92600,92600,92600,92600,0
|
|
20230613,161500,632487400,92600,92600,92600,92600,0
|
|
20230613,161400,632487400,92600,92600,92600,92600,0
|
|
20230613,161300,632487400,92600,92600,92600,92600,0
|
|
20230613,161200,632487400,92600,92600,92600,92600,0
|
|
20230613,161100,632487400,92600,92600,92600,92600,0
|
|
20230613,161000,632487400,92600,92600,92600,92600,0
|
|
20230613,160900,632487400,92600,92600,92600,92600,0
|
|
20230613,160800,632487400,92600,92600,92600,92600,0
|
|
20230613,160700,632487400,92600,92600,92600,92600,0
|
|
20230613,160600,632487400,92600,92600,92600,92600,0
|
|
20230613,160500,632487400,92600,92600,92600,92600,0
|
|
20230613,160400,632487400,92600,92600,92600,92600,0
|
|
20230613,160300,632487400,92600,92600,92600,92600,45
|
|
20230613,160200,632487400,92600,92600,92600,92600,0
|
|
20230613,160100,632487400,92600,92600,92600,92600,0
|
|
20230613,160000,632487400,92600,92600,92600,92600,0
|
|
20230613,155900,632487400,92600,92600,92600,92600,0
|
|
20230613,155800,632487400,92600,92600,92600,92600,0
|
|
20230613,155700,632487400,92600,92600,92600,92600,0
|
|
20230613,155600,632487400,92600,92600,92600,92600,0
|
|
20230613,155500,632487400,92600,92600,92600,92600,0
|
|
20230613,155400,632487400,92600,92600,92600,92600,0
|
|
20230613,155300,632487400,92600,92600,92600,92600,0
|
|
20230613,155200,632487400,92600,92600,92600,92600,0
|
|
20230613,155100,632487400,92600,92600,92600,92600,0
|
|
20230613,155000,632487400,92600,92600,92600,92600,0
|
|
20230613,154900,632487400,92600,92600,92600,92600,0
|
|
20230613,154800,632487400,92600,92600,92600,92600,0
|
|
20230613,154700,632487400,92600,92600,92600,92600,0
|
|
20230613,154600,632487400,92600,92600,92600,92600,0
|
|
20230613,154500,632487400,92600,92600,92600,92600,0
|
|
20230613,154400,632487400,92600,92600,92600,92600,0
|
|
20230613,154300,632487400,92600,92600,92600,92600,0
|
|
20230613,154200,632487400,92600,92600,92600,92600,0
|
|
20230613,154100,632487400,92600,92600,92600,92600,0
|
|
20230613,154000,632487400,92600,92600,92600,92600,0
|
|
20230613,153900,632487400,92600,92600,92600,92600,0
|
|
20230613,153800,632487400,92600,92600,92600,92600,0
|
|
20230613,153700,632487400,92600,92600,92600,92600,0
|
|
20230613,153600,632487400,92600,92600,92600,92600,0
|
|
20230613,153500,632487400,92600,92600,92600,92600,0
|
|
20230613,153400,632487400,92600,92600,92600,92600,0
|
|
20230613,153300,632487400,92600,92600,92600,92600,45
|
|
20230613,153200,632487400,92600,92600,92600,92600,0
|
|
20230613,153100,632487400,92600,92600,92600,92600,0
|
|
20230613,153000,632487400,92600,92600,92600,92600,45
|
|
20230613,152900,628320400,92000,92000,92000,92000,0
|
|
20230613,152800,628320400,92000,92000,92000,92000,0
|
|
20230613,152700,628320400,92000,92000,92000,92000,0
|
|
20230613,152600,628320400,92000,92000,92000,92000,0
|
|
20230613,152500,628320400,92000,92000,92000,92000,0
|
|
20230613,152400,628320400,92000,92000,92000,92000,0
|
|
20230613,152300,628320400,92000,92000,92000,92000,0
|
|
20230613,152200,628320400,92000,92000,92000,92000,0
|
|
20230613,152100,628320400,92000,92000,92000,92000,0
|
|
20230613,152000,628320400,92000,92000,92000,92000,0
|
|
20230613,151900,628320400,92000,92500,92500,92000,8
|
|
20230613,151800,627583400,92500,92600,92600,92500,4
|
|
20230613,151700,627213100,92600,91800,92600,91700,189
|
|
20230613,151600,609745200,91900,92200,92200,91900,6
|
|
20230613,151500,609193200,92200,91800,92300,91800,9
|
|
20230613,151400,608364200,91900,91900,92300,91900,5
|
|
20230613,151300,607903800,92000,92400,92400,92000,6
|
|
20230613,151200,607350600,92500,92400,92500,91900,30
|
|
20230613,151100,604578900,92500,92200,92500,92200,73
|
|
20230613,151000,597840300,92100,91900,92200,91800,18
|
|
20230613,150900,596185500,92300,92300,92300,91800,8
|
|
20230613,150800,595448600,92300,92000,92300,91800,8
|
|
20230613,150700,594712700,91700,91900,92000,91700,20
|
|
20230613,150600,592876900,91900,92300,92300,91900,5
|
|
20230613,150500,592416000,92300,91900,92300,91800,37
|
|
20230613,150400,589016600,91900,91900,91900,91900,2
|
|
20230613,150300,588832800,91900,91900,91900,91900,2
|
|
20230613,150200,588649000,91900,92000,92000,91900,7
|
|
20230613,150100,588005400,92500,92000,92500,92000,201
|
|
20230613,150000,569425400,92000,92200,92400,92000,28
|
|
20230613,145900,566841300,92200,92400,92400,92100,41
|
|
20230613,145800,563056800,92400,92000,92400,92000,23
|
|
20230613,145700,560934300,92400,92100,92400,92100,21
|
|
20230613,145600,558995700,92400,92400,92400,92100,26
|
|
20230613,145500,556593900,92000,92200,92400,92000,49
|
|
20230613,145400,552070500,92400,92200,92400,92100,23
|
|
20230613,145300,549947200,92400,92300,92400,92200,27
|
|
20230613,145200,547453400,92300,92200,92300,92200,10
|
|
20230613,145100,546530900,92200,92300,92400,92200,52
|
|
20230613,145000,541729400,92300,92300,92400,92200,23
|
|
20230613,144900,539606300,92200,92300,92400,92200,18
|
|
20230613,144800,537944600,92300,92300,92400,92300,25
|
|
20230613,144700,535635000,92300,92300,92400,92300,34
|
|
20230613,144600,532494100,92300,92300,92400,92200,26
|
|
20230613,144500,530093600,92300,92200,92400,92200,17
|
|
20230613,144400,528524100,92300,92400,92400,92200,35
|
|
20230613,144300,525292600,92400,92400,92400,92200,38
|
|
20230613,144200,521782400,92100,92100,92400,92100,18
|
|
20230613,144100,520120100,92300,92400,92400,92200,38
|
|
20230613,144000,516610700,92200,92300,92400,92200,27
|
|
20230613,143900,514118300,92200,92000,92200,92000,36
|
|
20230613,143800,510802900,92000,91900,92000,91800,20
|
|
20230613,143700,508964100,91900,91900,91900,91900,6
|
|
20230613,143600,508412700,91900,92000,92000,91800,7
|
|
20230613,143500,507769100,92000,91900,92000,91900,24
|
|
20230613,143400,505562100,91900,92100,92100,91900,10
|
|
20230613,143300,504641500,92100,92100,92200,92100,40
|
|
20230613,143200,500955900,92400,91800,92500,91800,107
|
|
20230613,143100,491071500,91700,91600,91800,91600,19
|
|
20230613,143000,489328500,91600,91500,91600,91500,14
|
|
20230613,142900,488046600,91600,91600,91600,91500,15
|
|
20230613,142800,486673200,91600,91700,91700,91600,17
|
|
20230613,142700,485115000,91700,91700,91700,91700,26
|
|
20230613,142600,482730800,91600,91600,91600,91500,19
|
|
20230613,142500,480991100,91600,91600,91700,91600,18
|
|
20230613,142400,479342100,91500,91600,91800,91500,25
|
|
20230613,142300,477050500,91700,91600,91700,91600,22
|
|
20230613,142200,475033900,91600,91600,91600,91500,52
|
|
20230613,142100,470271200,91600,91700,91700,91600,14
|
|
20230613,142000,468988600,91700,91800,91800,91700,18
|
|
20230613,141900,467337200,91700,91800,91800,91700,12
|
|
20230613,141800,466236400,91800,91600,91800,91600,41
|
|
20230613,141700,462473800,91600,91700,91700,91600,16
|
|
20230613,141600,461008100,91700,91800,91800,91700,36
|
|
20230613,141500,457704600,91800,91700,91800,91700,21
|
|
20230613,141400,455777300,91700,91700,91700,91600,20
|
|
20230613,141300,453943900,91600,91500,91700,91500,25
|
|
20230613,141200,451654200,91600,91700,91700,91600,19
|
|
20230613,141100,449913100,91700,91700,91800,91700,17
|
|
20230613,141000,448353400,91700,91800,91900,91700,30
|
|
20230613,140900,445599400,91700,92000,92000,91700,44
|
|
20230613,140800,441551700,92100,92100,92100,92000,21
|
|
20230613,140700,439618100,92100,92200,92200,92100,16
|
|
20230613,140600,438143400,92200,92100,92200,92100,34
|
|
20230613,140500,435008800,92100,92100,92200,92100,21
|
|
20230613,140400,433073900,92100,92100,92100,92100,12
|
|
20230613,140300,431968700,92100,92300,92400,92100,24
|
|
20230613,140200,429754500,92300,92200,92300,92200,25
|
|
20230613,140100,427447400,92300,92300,92300,92200,20
|
|
20230613,140000,425602500,92300,92300,92300,92200,14
|
|
20230613,135900,424310700,92300,92300,92300,92300,19
|
|
20230613,135800,422557000,92300,92300,92400,92300,13
|
|
20230613,135700,421356300,92300,92300,92300,92300,11
|
|
20230613,135600,420341000,92400,92400,92400,92400,8
|
|
20230613,135500,419601800,92400,92500,92500,92400,10
|
|
20230613,135400,418677000,92400,92500,92500,92400,25
|
|
20230613,135300,416365000,92500,92400,92500,92400,11
|
|
20230613,135200,415347800,92400,92400,92400,92400,10
|
|
20230613,135100,414423800,92500,92400,92500,92400,15
|
|
20230613,135000,413037000,92400,92400,92400,92400,9
|
|
20230613,134900,412205400,92300,92300,92300,92200,8
|
|
20230613,134800,411467400,92300,92300,92300,92300,6
|
|
20230613,134700,410913600,92300,92500,92500,92300,27
|
|
20230613,134600,408416500,92500,92500,92500,92500,3
|
|
20230613,134500,408139000,92500,92400,92500,92400,32
|
|
20230613,134400,405179400,92400,92400,92400,92400,2
|
|
20230613,134300,404994600,92500,92400,92500,92400,15
|
|
20230613,134200,403607800,92500,92500,92500,92500,0
|
|
20230613,134100,403607800,92500,92400,92500,92400,10
|
|
20230613,134000,402683000,92300,92300,92300,92300,7
|
|
20230613,133900,402036900,92300,92500,92500,92300,11
|
|
20230613,133800,401019600,92500,92500,92500,92500,5
|
|
20230613,133700,400557100,92500,92400,92500,92400,28
|
|
20230613,133600,397967900,92400,92400,92400,92400,4
|
|
20230613,133500,397598300,92400,92300,92500,92300,7
|
|
20230613,133400,396951600,92400,92400,92400,92400,11
|
|
20230613,133300,395935200,92500,92300,92500,92300,27
|
|
20230613,133200,393439900,92400,92500,92500,92400,135
|
|
20230613,133100,380953200,92500,92500,92500,92500,2
|
|
20230613,133000,380768200,92500,92500,92500,92500,0
|
|
20230613,132900,380768200,92500,92500,92500,92500,0
|
|
20230613,132800,380768200,92500,92500,92500,92500,50
|
|
20230613,132700,376143200,92500,92500,92500,92500,1
|
|
20230613,132600,376050700,92500,92600,92600,92500,20
|
|
20230613,132500,374200600,92500,92500,92500,92500,0
|
|
20230613,132400,374200600,92500,92500,92500,92500,1
|
|
20230613,132300,374108100,92500,92500,92500,92500,2
|
|
20230613,132200,373923100,92500,92500,92500,92500,0
|
|
20230613,132100,373923100,92500,92500,92500,92500,1
|
|
20230613,132000,373830600,92600,92600,92600,92500,6
|
|
20230613,131900,373275100,92700,92700,92700,92700,0
|
|
20230613,131800,373275100,92700,92700,92700,92700,0
|
|
20230613,131700,373275100,92700,92700,92700,92700,0
|
|
20230613,131600,373275100,92700,92400,92700,92400,100
|
|
20230613,131500,364017600,92400,92200,92400,92200,3
|
|
20230613,131400,363740700,92200,92200,92200,92200,3
|
|
20230613,131300,363464100,92300,92300,92300,92200,20
|
|
20230613,131200,361618200,92300,92300,92300,92300,20
|
|
20230613,131100,359772200,92300,92300,92300,92300,12
|
|
20230613,131000,358664600,92300,92400,92400,92300,11
|
|
20230613,130900,357648500,92300,92300,92300,92300,1
|
|
20230613,130800,357556200,92400,92300,92400,92300,31
|
|
20230613,130700,354692100,92300,92300,92300,92300,1
|
|
20230613,130600,354599800,92400,92300,92400,92300,11
|
|
20230613,130500,353583700,92300,92400,92400,92300,11
|
|
20230613,130400,352567600,92400,92400,92400,92400,19
|
|
20230613,130300,350812000,92400,92400,92400,92300,33
|
|
20230613,130200,347763800,92400,92500,92500,92400,15
|
|
20230613,130100,346377000,92400,92400,92400,92400,1
|
|
20230613,130000,346284600,92500,92400,92500,92400,30
|
|
20230613,125900,343509800,92400,92400,92400,92400,6
|
|
20230613,125800,342955400,92500,92400,92500,92400,9
|
|
20230613,125700,342123000,92400,92500,92500,92400,10
|
|
20230613,125600,341198200,92500,92400,92500,92400,21
|
|
20230613,125500,339255800,92400,92400,92500,92400,10
|
|
20230613,125400,338331000,92400,92400,92400,92400,2
|
|
20230613,125300,338146200,92500,92500,92500,92500,8
|
|
20230613,125200,337406200,92400,92500,92500,92400,31
|
|
20230613,125100,334539100,92500,92500,92500,92500,0
|
|
20230613,125000,334539100,92500,92400,92500,92400,9
|
|
20230613,124900,333706700,92400,92400,92400,92400,3
|
|
20230613,124800,333429500,92500,92500,92500,92400,29
|
|
20230613,124700,330747100,92400,92500,92500,92400,9
|
|
20230613,124600,329914700,92400,92400,92400,92400,3
|
|
20230613,124500,329637500,92400,92400,92500,92400,10
|
|
20230613,124400,328712700,92400,92500,92500,92400,22
|
|
20230613,124300,326677900,92500,92400,92500,92400,63
|
|
20230613,124200,320850500,92400,92500,92500,92400,14
|
|
20230613,124100,319556100,92400,92400,92400,92400,2
|
|
20230613,124000,319371300,92400,92400,92500,92400,11
|
|
20230613,123900,318354100,92500,92400,92500,92400,21
|
|
20230613,123800,316411800,92500,92400,92500,92400,10
|
|
20230613,123700,315487000,92400,92500,92500,92400,9
|
|
20230613,123600,314654600,92400,92400,92400,92400,3
|
|
20230613,123500,314377400,92500,92500,92500,92500,28
|
|
20230613,123400,311787400,92400,92400,92400,92400,3
|
|
20230613,123300,311510200,92400,92500,92500,92400,9
|
|
20230613,123200,310677800,92400,92500,92500,92400,10
|
|
20230613,123100,309753000,92400,92400,92500,92400,21
|
|
20230613,123000,307810700,92400,92500,92500,92300,557
|
|
20230613,122900,256292000,92500,92500,92500,92500,5
|
|
20230613,122800,255829500,92500,92500,92500,92500,0
|
|
20230613,122700,255829500,92500,92500,92500,92500,3
|
|
20230613,122600,255552000,92500,92500,92500,92500,1
|
|
20230613,122500,255459500,92600,92600,92600,92600,0
|
|
20230613,122400,255459500,92600,92600,92600,92600,0
|
|
20230613,122300,255459500,92600,92500,92600,92500,42
|
|
20230613,122200,251570500,92500,92500,92500,92500,86
|
|
20230613,122100,243615500,92500,92500,92500,92500,106
|
|
20230613,122000,233810500,92500,92500,92500,92500,18
|
|
20230613,121900,232145500,92500,92500,92500,92500,1
|
|
20230613,121800,232053000,92500,92500,92500,92500,0
|
|
20230613,121700,232053000,92500,92500,92500,92500,1
|
|
20230613,121600,231960500,92500,92500,92500,92500,1
|
|
20230613,121500,231868000,92500,92500,92500,92500,0
|
|
20230613,121400,231868000,92500,92500,92500,92500,2
|
|
20230613,121300,231683000,92500,92500,92500,92500,2
|
|
20230613,121200,231498000,92600,92600,92600,92600,0
|
|
20230613,121100,231498000,92600,92700,92700,92600,45
|
|
20230613,121000,227327000,92700,92700,92700,92700,0
|
|
20230613,120900,227327000,92700,92700,92700,92700,2
|
|
20230613,120800,227141600,92700,92700,92700,92700,0
|
|
20230613,120700,227141600,92700,92700,92700,92700,0
|
|
20230613,120600,227141600,92700,92700,92700,92700,1
|
|
20230613,120500,227048900,92700,92700,92700,92700,0
|
|
20230613,120400,227048900,92700,92700,92700,92700,0
|
|
20230613,120300,227048900,92700,92700,92700,92700,0
|
|
20230613,120200,227048900,92700,92700,92700,92700,1
|
|
20230613,120100,226956200,92700,92700,92700,92700,0
|
|
20230613,120000,226956200,92700,92700,92700,92700,2
|
|
20230613,115900,226770800,92700,92700,92700,92700,2
|
|
20230613,115800,226585400,92700,92700,92700,92700,0
|
|
20230613,115700,226585400,92700,92700,92700,92700,1
|
|
20230613,115600,226492700,92700,92700,92700,92700,0
|
|
20230613,115500,226492700,92700,92700,92700,92700,1
|
|
20230613,115400,226400000,92800,92800,92800,92800,0
|
|
20230613,115300,226400000,92800,92800,92800,92800,0
|
|
20230613,115200,226400000,92800,92800,92800,92800,0
|
|
20230613,115100,226400000,92800,92800,92800,92800,53
|
|
20230613,115000,221481600,92800,92800,92800,92800,23
|
|
20230613,114900,219347200,92800,92800,92800,92800,5
|
|
20230613,114800,218883200,92700,92600,92700,92600,144
|
|
20230613,114700,205548700,92600,92500,92600,92500,89
|
|
20230613,114600,197315300,92500,92500,92500,92500,0
|
|
20230613,114500,197315300,92500,92500,92500,92500,10
|
|
20230613,114400,196390300,92500,92500,92500,92500,1
|
|
20230613,114300,196297800,92500,92500,92500,92500,0
|
|
20230613,114200,196297800,92500,92500,92500,92500,3
|
|
20230613,114100,196020300,92500,92500,92500,92500,1
|
|
20230613,114000,195927800,92500,92500,92500,92500,3
|
|
20230613,113900,195650300,92500,92500,92500,92500,0
|
|
20230613,113800,195650300,92500,92500,92500,92500,11
|
|
20230613,113700,194632800,92500,92500,92500,92500,4
|
|
20230613,113600,194262800,92500,92500,92500,92500,0
|
|
20230613,113500,194262800,92500,92500,92500,92500,2
|
|
20230613,113400,194077800,92500,92500,92500,92500,2
|
|
20230613,113300,193892800,92500,92500,92500,92500,0
|
|
20230613,113200,193892800,92500,92500,92500,92500,4
|
|
20230613,113100,193522800,92500,92500,92500,92500,1
|
|
20230613,113000,193430300,92500,92500,92500,92500,2
|
|
20230613,112900,193245300,92500,92500,92500,92500,12
|
|
20230613,112800,192135300,92500,92500,92500,92500,2
|
|
20230613,112700,191950300,92500,92500,92500,92500,3
|
|
20230613,112600,191672800,92500,92500,92500,92500,23
|
|
20230613,112500,189545300,92500,92500,92500,92500,0
|
|
20230613,112400,189545300,92500,92500,92500,92500,0
|
|
20230613,112300,189545300,92500,92500,92500,92500,3
|
|
20230613,112200,189267800,92500,92500,92500,92500,0
|
|
20230613,112100,189267800,92500,92500,92500,92500,1
|
|
20230613,112000,189175300,92500,92500,92500,92500,1
|
|
20230613,111900,189082800,92500,92500,92500,92500,6
|
|
20230613,111800,188527800,92500,92500,92500,92500,1
|
|
20230613,111700,188435300,92500,92500,92500,92500,0
|
|
20230613,111600,188435300,92500,92500,92500,92500,3
|
|
20230613,111500,188157800,92500,92500,92500,92500,1
|
|
20230613,111400,188065300,92500,92500,92500,92500,0
|
|
20230613,111300,188065300,92500,92500,92500,92500,11
|
|
20230613,111200,187047800,92500,92500,92500,92500,0
|
|
20230613,111100,187047800,92500,92500,92500,92500,0
|
|
20230613,111000,187047800,92500,92500,92500,92500,3
|
|
20230613,110900,186770300,92500,92500,92500,92500,1
|
|
20230613,110800,186677800,92500,92500,92500,92500,1
|
|
20230613,110700,186585300,92500,92500,92500,92500,10
|
|
20230613,110600,185660300,92500,92500,92500,92500,8
|
|
20230613,110500,184920300,92500,92500,92500,92500,1
|
|
20230613,110400,184827800,92500,92500,92500,92500,3
|
|
20230613,110300,184550300,92500,92500,92500,92500,0
|
|
20230613,110200,184550300,92500,92500,92500,92500,4
|
|
20230613,110100,184180300,92500,92500,92500,92500,10
|
|
20230613,110000,183255300,92500,92500,92500,92500,10
|
|
20230613,105900,182330300,92500,92500,92500,92500,2
|
|
20230613,105800,182145300,92500,92500,92500,92500,110
|
|
20230613,105700,171970300,92500,92500,92500,92500,0
|
|
20230613,105600,171970300,92500,92500,92500,92500,3
|
|
20230613,105500,171692800,92500,92500,92500,92500,9
|
|
20230613,105400,170860300,92500,92500,92500,92500,7
|
|
20230613,105300,170212800,92500,92500,92500,92500,0
|
|
20230613,105200,170212800,92500,92500,92500,92500,1
|
|
20230613,105100,170120300,92500,92500,92500,92500,4
|
|
20230613,105000,169750300,92500,92500,92500,92500,0
|
|
20230613,104900,169750300,92500,92500,92500,92500,1
|
|
20230613,104800,169657800,92500,92500,92500,92500,3
|
|
20230613,104700,169380300,92500,92500,92500,92500,5
|
|
20230613,104600,168917800,92500,92500,92500,92500,0
|
|
20230613,104500,168917800,92500,92500,92500,92500,55
|
|
20230613,104400,163830300,92500,92500,92500,92500,2
|
|
20230613,104300,163645300,92500,92500,92500,92500,1
|
|
20230613,104200,163552800,92500,92500,92500,92500,1
|
|
20230613,104100,163460300,92500,92500,92500,92500,25
|
|
20230613,104000,161147800,92500,92500,92500,92500,50
|
|
20230613,103900,156522800,92500,92500,92500,92500,1
|
|
20230613,103800,156430300,92600,92500,92600,92500,14
|
|
20230613,103700,155134100,92500,92500,92500,92500,0
|
|
20230613,103600,155134100,92500,92500,92500,92500,8
|
|
20230613,103500,154394100,92500,92500,92500,92500,2
|
|
20230613,103400,154209100,92500,92500,92500,92500,57
|
|
20230613,103300,148936600,92500,92500,92500,92500,0
|
|
20230613,103200,148936600,92500,92500,92500,92500,230
|
|
20230613,103100,127661600,92500,92500,92500,92500,2
|
|
20230613,103000,127476600,92500,92500,92500,92500,7
|
|
20230613,102900,126829100,92500,92500,92500,92500,32
|
|
20230613,102800,123869100,92500,92500,92500,92500,2
|
|
20230613,102700,123684100,92600,92600,92600,92600,5
|
|
20230613,102600,123221100,92700,92700,92700,92700,46
|
|
20230613,102500,118956900,92700,92700,92700,92700,0
|
|
20230613,102400,118956900,92700,92700,92700,92700,6
|
|
20230613,102300,118400700,92700,92700,92700,92700,5
|
|
20230613,102200,117937200,92700,92700,92700,92700,0
|
|
20230613,102100,117937200,92700,92700,92700,92700,0
|
|
20230613,102000,117937200,92700,92700,92700,92700,1
|
|
20230613,101900,117844500,92700,92700,92700,92700,1
|
|
20230613,101800,117751800,92700,92700,92700,92700,0
|
|
20230613,101700,117751800,92700,92700,92700,92700,6
|
|
20230613,101600,117195600,92800,92800,92800,92800,0
|
|
20230613,101500,117195600,92800,92800,92800,92800,1
|
|
20230613,101400,117102800,92700,92700,92700,92700,0
|
|
20230613,101300,117102800,92700,92700,92700,92700,1
|
|
20230613,101200,117010100,92700,92700,92700,92700,3
|
|
20230613,101100,116732000,92700,92700,92700,92700,0
|
|
20230613,101000,116732000,92700,92700,92700,92700,0
|
|
20230613,100900,116732000,92700,92700,92700,92700,1
|
|
20230613,100800,116639300,92700,92700,92700,92700,0
|
|
20230613,100700,116639300,92700,92700,92700,92700,2
|
|
20230613,100600,116453900,92700,92500,92700,92500,212
|
|
20230613,100500,96841700,92800,92800,92800,92800,1
|
|
20230613,100400,96748900,92500,92500,92500,92500,22
|
|
20230613,100300,94713900,92500,92500,92500,92500,2
|
|
20230613,100200,94528900,93000,93000,93000,93000,0
|
|
20230613,100100,94528900,93000,92600,93000,92600,140
|
|
20230613,100000,81525700,92600,92600,92600,92600,1
|
|
20230613,095900,81433100,92600,92600,92600,92600,1
|
|
20230613,095800,81340500,92600,92400,92600,92400,178
|
|
20230613,095700,64863700,92500,92500,92500,92500,8
|
|
20230613,095600,64123700,92400,92400,92400,92400,3
|
|
20230613,095500,63846500,92400,92400,92400,92400,27
|
|
20230613,095400,61351700,92300,92300,92300,92300,6
|
|
20230613,095300,60797900,92200,92200,92200,92200,7
|
|
20230613,095200,60152500,92200,92200,92200,92100,27
|
|
20230613,095100,57663600,92200,92200,92200,92200,22
|
|
20230613,095000,55635200,92100,92400,92400,92100,14
|
|
20230613,094900,54342200,92500,92500,92500,92500,8
|
|
20230613,094800,53602200,92400,92400,92400,92400,2
|
|
20230613,094700,53417400,92400,92500,92500,92400,9
|
|
20230613,094600,52585000,92500,92400,92500,92400,23
|
|
20230613,094500,50457800,92500,92400,92500,92400,10
|
|
20230613,094400,49533000,92400,92500,92500,92400,10
|
|
20230613,094300,48608200,92400,92400,92400,92400,2
|
|
20230613,094200,48423400,92400,92400,92500,92400,45
|
|
20230613,094100,44261400,92400,92400,92400,92400,3
|
|
20230613,094000,43984200,92500,92500,92500,92500,8
|
|
20230613,093900,43244200,92500,92500,92500,92500,8
|
|
20230613,093800,42504200,92500,92400,92500,92400,22
|
|
20230613,093700,40469400,92400,92500,92500,92400,16
|
|
20230613,093600,38989800,92500,92500,92500,92500,6
|
|
20230613,093500,38434800,92500,92500,92500,92500,55
|
|
20230613,093400,33347300,92500,92500,92500,92500,1
|
|
20230613,093300,33254800,92600,92600,92600,92600,0
|
|
20230613,093200,33254800,92600,92600,92600,92600,1
|
|
20230613,093100,33162200,92500,92500,92600,92500,6
|
|
20230613,093000,32607100,92500,92500,92500,92500,1
|
|
20230613,092900,32514600,92500,92500,92500,92500,8
|
|
20230613,092800,31774600,92400,92400,92400,92400,1
|
|
20230613,092700,31682200,92400,92400,92500,92400,9
|
|
20230613,092600,30849900,92400,92400,92400,92400,1
|
|
20230613,092500,30757500,92400,92400,92400,92400,27
|
|
20230613,092400,28262700,92400,92400,92400,92400,0
|
|
20230613,092300,28262700,92400,92400,92400,92400,1
|
|
20230613,092200,28170300,92300,92300,92300,92300,1
|
|
20230613,092100,28078000,92400,92500,92500,92400,67
|
|
20230613,092000,21881200,92500,92600,92600,92500,13
|
|
20230613,091900,20678600,92600,92600,92600,92600,0
|
|
20230613,091800,20678600,92600,92600,92600,92600,0
|
|
20230613,091700,20678600,92600,92600,92600,92600,0
|
|
20230613,091600,20678600,92600,92500,92600,92500,21
|
|
20230613,091500,18735200,92500,92500,92500,92500,0
|
|
20230613,091400,18735200,92500,92500,92500,92500,0
|
|
20230613,091300,18735200,92500,92500,92500,92500,0
|
|
20230613,091200,18735200,92500,92500,92500,92500,0
|
|
20230613,091100,18735200,92500,92500,92500,92500,10
|
|
20230613,091000,17810200,92500,92500,92500,92500,12
|
|
20230613,090900,16700200,93000,93000,93000,93000,0
|
|
20230613,090800,16700200,93000,92900,93000,92900,70
|
|
20230613,090700,10196200,92900,92500,92900,92500,5
|
|
20230613,090600,9732900,92500,92700,92900,92500,67
|
|
20230613,090500,3522200,92700,92700,92700,92700,0
|
|
20230613,090400,3522200,92700,92700,92700,92700,4
|
|
20230613,090300,3151400,92700,92700,92700,92700,0
|
|
20230613,090200,3151400,92700,92700,92700,92700,9
|
|
20230613,090100,2317100,92700,92700,92700,92500,21
|
|
20230613,090000,370800,92700,92700,92700,92700,4
|