648 lines
33 KiB
CSV
648 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230615,194500,680171500,90900,90900,90900,90900,225
|
|
20230615,194400,680171500,90900,90900,90900,90900,0
|
|
20230615,194300,680171500,90900,90900,90900,90900,0
|
|
20230615,194200,680171500,90900,90900,90900,90900,0
|
|
20230615,194100,680171500,90900,90900,90900,90900,0
|
|
20230615,194000,680171500,90900,90900,90900,90900,0
|
|
20230615,193900,680171500,90900,90900,90900,90900,0
|
|
20230615,193800,680171500,90900,90900,90900,90900,0
|
|
20230615,193700,680171500,90900,90900,90900,90900,0
|
|
20230615,193600,680171500,90900,90900,90900,90900,0
|
|
20230615,193500,680171500,90900,90900,90900,90900,0
|
|
20230615,193400,680171500,90900,90900,90900,90900,0
|
|
20230615,193300,680171500,90900,90900,90900,90900,0
|
|
20230615,193200,680171500,90900,90900,90900,90900,0
|
|
20230615,193100,680171500,90900,90900,90900,90900,0
|
|
20230615,193000,680171500,90900,90900,90900,90900,0
|
|
20230615,192900,680171500,90900,90900,90900,90900,0
|
|
20230615,192800,680171500,90900,90900,90900,90900,0
|
|
20230615,192700,680171500,90900,90900,90900,90900,0
|
|
20230615,192600,680171500,90900,90900,90900,90900,0
|
|
20230615,192500,680171500,90900,90900,90900,90900,0
|
|
20230615,192400,680171500,90900,90900,90900,90900,0
|
|
20230615,192300,680171500,90900,90900,90900,90900,0
|
|
20230615,192200,680171500,90900,90900,90900,90900,0
|
|
20230615,192100,680171500,90900,90900,90900,90900,0
|
|
20230615,192000,680171500,90900,90900,90900,90900,0
|
|
20230615,191900,680171500,90900,90900,90900,90900,0
|
|
20230615,191800,680171500,90900,90900,90900,90900,0
|
|
20230615,191700,680171500,90900,90900,90900,90900,0
|
|
20230615,191600,680171500,90900,90900,90900,90900,0
|
|
20230615,191500,680171500,90900,90900,90900,90900,225
|
|
20230615,191400,680171500,90900,90900,90900,90900,0
|
|
20230615,191300,680171500,90900,90900,90900,90900,0
|
|
20230615,191200,680171500,90900,90900,90900,90900,0
|
|
20230615,191100,680171500,90900,90900,90900,90900,0
|
|
20230615,191000,680171500,90900,90900,90900,90900,0
|
|
20230615,190900,680171500,90900,90900,90900,90900,0
|
|
20230615,190800,680171500,90900,90900,90900,90900,0
|
|
20230615,190700,680171500,90900,90900,90900,90900,0
|
|
20230615,190600,680171500,90900,90900,90900,90900,0
|
|
20230615,190500,680171500,90900,90900,90900,90900,0
|
|
20230615,190400,680171500,90900,90900,90900,90900,0
|
|
20230615,190300,680171500,90900,90900,90900,90900,0
|
|
20230615,190200,680171500,90900,90900,90900,90900,0
|
|
20230615,190100,680171500,90900,90900,90900,90900,0
|
|
20230615,190000,680171500,90900,90900,90900,90900,0
|
|
20230615,185900,680171500,90900,90900,90900,90900,0
|
|
20230615,185800,680171500,90900,90900,90900,90900,0
|
|
20230615,185700,680171500,90900,90900,90900,90900,0
|
|
20230615,185600,680171500,90900,90900,90900,90900,0
|
|
20230615,185500,680171500,90900,90900,90900,90900,0
|
|
20230615,185400,680171500,90900,90900,90900,90900,0
|
|
20230615,185300,680171500,90900,90900,90900,90900,0
|
|
20230615,185200,680171500,90900,90900,90900,90900,0
|
|
20230615,185100,680171500,90900,90900,90900,90900,0
|
|
20230615,185000,680171500,90900,90900,90900,90900,0
|
|
20230615,184900,680171500,90900,90900,90900,90900,0
|
|
20230615,184800,680171500,90900,90900,90900,90900,0
|
|
20230615,184700,680171500,90900,90900,90900,90900,0
|
|
20230615,184600,680171500,90900,90900,90900,90900,0
|
|
20230615,184500,680171500,90900,90900,90900,90900,225
|
|
20230615,184400,680171500,90900,90900,90900,90900,0
|
|
20230615,184300,680171500,90900,90900,90900,90900,0
|
|
20230615,184200,680171500,90900,90900,90900,90900,0
|
|
20230615,184100,680171500,90900,90900,90900,90900,0
|
|
20230615,184000,680171500,90900,90900,90900,90900,0
|
|
20230615,183900,680171500,90900,90900,90900,90900,0
|
|
20230615,183800,680171500,90900,90900,90900,90900,0
|
|
20230615,183700,680171500,90900,90900,90900,90900,0
|
|
20230615,183600,680171500,90900,90900,90900,90900,0
|
|
20230615,183500,680171500,90900,90900,90900,90900,0
|
|
20230615,183400,680171500,90900,90900,90900,90900,0
|
|
20230615,183300,680171500,90900,90900,90900,90900,0
|
|
20230615,183200,680171500,90900,90900,90900,90900,0
|
|
20230615,183100,680171500,90900,90900,90900,90900,0
|
|
20230615,183000,680171500,90900,90900,90900,90900,0
|
|
20230615,182900,680171500,90900,90900,90900,90900,0
|
|
20230615,182800,680171500,90900,90900,90900,90900,0
|
|
20230615,182700,680171500,90900,90900,90900,90900,0
|
|
20230615,182600,680171500,90900,90900,90900,90900,0
|
|
20230615,182500,680171500,90900,90900,90900,90900,0
|
|
20230615,182400,680171500,90900,90900,90900,90900,0
|
|
20230615,182300,680171500,90900,90900,90900,90900,0
|
|
20230615,182200,680171500,90900,90900,90900,90900,0
|
|
20230615,182100,680171500,90900,90900,90900,90900,0
|
|
20230615,182000,680171500,90900,90900,90900,90900,0
|
|
20230615,181900,680171500,90900,90900,90900,90900,0
|
|
20230615,181800,680171500,90900,90900,90900,90900,0
|
|
20230615,181700,680171500,90900,90900,90900,90900,0
|
|
20230615,181600,680171500,90900,90900,90900,90900,0
|
|
20230615,181500,680171500,90900,90900,90900,90900,225
|
|
20230615,181400,680171500,90900,90900,90900,90900,0
|
|
20230615,181300,680171500,90900,90900,90900,90900,0
|
|
20230615,181200,680171500,90900,90900,90900,90900,0
|
|
20230615,181100,680171500,90900,90900,90900,90900,0
|
|
20230615,181000,680171500,90900,90900,90900,90900,0
|
|
20230615,180900,680171500,90900,90900,90900,90900,0
|
|
20230615,180800,680171500,90900,90900,90900,90900,0
|
|
20230615,180700,680171500,90900,90900,90900,90900,0
|
|
20230615,180600,680171500,90900,90900,90900,90900,0
|
|
20230615,180500,680171500,90900,90900,90900,90900,0
|
|
20230615,180400,680171500,90900,90900,90900,90900,0
|
|
20230615,180300,680171500,90900,90900,90900,90900,0
|
|
20230615,180200,680171500,90900,90900,90900,90900,0
|
|
20230615,180100,680171500,90900,90900,90900,90900,0
|
|
20230615,180000,680171500,90900,90900,90900,90900,0
|
|
20230615,175900,680171500,90900,90900,90900,90900,0
|
|
20230615,175800,680171500,90900,90900,90900,90900,0
|
|
20230615,175700,680171500,90900,90900,90900,90900,0
|
|
20230615,175600,680171500,90900,90900,90900,90900,0
|
|
20230615,175500,680171500,90900,90900,90900,90900,0
|
|
20230615,175400,680171500,90900,90900,90900,90900,0
|
|
20230615,175300,680171500,90900,90900,90900,90900,0
|
|
20230615,175200,680171500,90900,90900,90900,90900,0
|
|
20230615,175100,680171500,90900,90900,90900,90900,0
|
|
20230615,175000,680171500,90900,90900,90900,90900,0
|
|
20230615,174900,680171500,90900,90900,90900,90900,0
|
|
20230615,174800,680171500,90900,90900,90900,90900,0
|
|
20230615,174700,680171500,90900,90900,90900,90900,0
|
|
20230615,174600,680171500,90900,90900,90900,90900,0
|
|
20230615,174500,680171500,90900,90900,90900,90900,225
|
|
20230615,174400,680171500,90900,90900,90900,90900,0
|
|
20230615,174300,680171500,90900,90900,90900,90900,0
|
|
20230615,174200,680171500,90900,90900,90900,90900,0
|
|
20230615,174100,680171500,90900,90900,90900,90900,0
|
|
20230615,174000,680171500,90900,90900,90900,90900,0
|
|
20230615,173900,680171500,90900,90900,90900,90900,0
|
|
20230615,173800,680171500,90900,90900,90900,90900,0
|
|
20230615,173700,680171500,90900,90900,90900,90900,0
|
|
20230615,173600,680171500,90900,90900,90900,90900,0
|
|
20230615,173500,680171500,90900,90900,90900,90900,0
|
|
20230615,173400,680171500,90900,90900,90900,90900,0
|
|
20230615,173300,680171500,90900,90900,90900,90900,0
|
|
20230615,173200,680171500,90900,90900,90900,90900,0
|
|
20230615,173100,680171500,90900,90900,90900,90900,0
|
|
20230615,173000,680171500,90900,90900,90900,90900,0
|
|
20230615,172900,680171500,90900,90900,90900,90900,0
|
|
20230615,172800,680171500,90900,90900,90900,90900,0
|
|
20230615,172700,680171500,90900,90900,90900,90900,0
|
|
20230615,172600,680171500,90900,90900,90900,90900,0
|
|
20230615,172500,680171500,90900,90900,90900,90900,0
|
|
20230615,172400,680171500,90900,90900,90900,90900,0
|
|
20230615,172300,680171500,90900,90900,90900,90900,0
|
|
20230615,172200,680171500,90900,90900,90900,90900,0
|
|
20230615,172100,680171500,90900,90900,90900,90900,0
|
|
20230615,172000,680171500,90900,90900,90900,90900,0
|
|
20230615,171900,680171500,90900,90900,90900,90900,0
|
|
20230615,171800,680171500,90900,90900,90900,90900,0
|
|
20230615,171700,680171500,90900,90900,90900,90900,0
|
|
20230615,171600,680171500,90900,90900,90900,90900,0
|
|
20230615,171500,680171500,90900,90900,90900,90900,225
|
|
20230615,171400,680171500,90900,90900,90900,90900,0
|
|
20230615,171300,680171500,90900,90900,90900,90900,0
|
|
20230615,171200,680171500,90900,90900,90900,90900,0
|
|
20230615,171100,680171500,90900,90900,90900,90900,0
|
|
20230615,171000,680171500,90900,90900,90900,90900,0
|
|
20230615,170900,680171500,90900,90900,90900,90900,0
|
|
20230615,170800,680171500,90900,90900,90900,90900,0
|
|
20230615,170700,680171500,90900,90900,90900,90900,0
|
|
20230615,170600,680171500,90900,90900,90900,90900,0
|
|
20230615,170500,680171500,90900,90900,90900,90900,0
|
|
20230615,170400,680171500,90900,90900,90900,90900,0
|
|
20230615,170300,680171500,90900,90900,90900,90900,0
|
|
20230615,170200,680171500,90900,90900,90900,90900,0
|
|
20230615,170100,680171500,90900,90900,90900,90900,0
|
|
20230615,170000,680171500,90900,90900,90900,90900,0
|
|
20230615,165900,680171500,90900,90900,90900,90900,0
|
|
20230615,165800,680171500,90900,90900,90900,90900,0
|
|
20230615,165700,680171500,90900,90900,90900,90900,0
|
|
20230615,165600,680171500,90900,90900,90900,90900,0
|
|
20230615,165500,680171500,90900,90900,90900,90900,0
|
|
20230615,165400,680171500,90900,90900,90900,90900,0
|
|
20230615,165300,680171500,90900,90900,90900,90900,0
|
|
20230615,165200,680171500,90900,90900,90900,90900,0
|
|
20230615,165100,680171500,90900,90900,90900,90900,0
|
|
20230615,165000,680171500,90900,90900,90900,90900,0
|
|
20230615,164900,680171500,90900,90900,90900,90900,0
|
|
20230615,164800,680171500,90900,90900,90900,90900,0
|
|
20230615,164700,680171500,90900,90900,90900,90900,0
|
|
20230615,164600,680171500,90900,90900,90900,90900,0
|
|
20230615,164500,680171500,90900,90900,90900,90900,225
|
|
20230615,164400,680171500,90900,90900,90900,90900,0
|
|
20230615,164300,680171500,90900,90900,90900,90900,0
|
|
20230615,164200,680171500,90900,90900,90900,90900,0
|
|
20230615,164100,680171500,90900,90900,90900,90900,0
|
|
20230615,164000,680171500,90900,90900,90900,90900,0
|
|
20230615,163900,680171500,90900,90900,90900,90900,0
|
|
20230615,163800,680171500,90900,90900,90900,90900,0
|
|
20230615,163700,680171500,90900,90900,90900,90900,0
|
|
20230615,163600,680171500,90900,90900,90900,90900,0
|
|
20230615,163500,680171500,90900,90900,90900,90900,0
|
|
20230615,163400,680171500,90900,90900,90900,90900,0
|
|
20230615,163300,680171500,90900,90900,90900,90900,0
|
|
20230615,163200,680171500,90900,90900,90900,90900,0
|
|
20230615,163100,680171500,90900,90900,90900,90900,0
|
|
20230615,163000,680171500,90900,90900,90900,90900,0
|
|
20230615,162900,680171500,90900,90900,90900,90900,0
|
|
20230615,162800,680171500,90900,90900,90900,90900,0
|
|
20230615,162700,680171500,90900,90900,90900,90900,0
|
|
20230615,162600,680171500,90900,90900,90900,90900,0
|
|
20230615,162500,680171500,90900,90900,90900,90900,0
|
|
20230615,162400,680171500,90900,90900,90900,90900,0
|
|
20230615,162300,680171500,90900,90900,90900,90900,0
|
|
20230615,162200,680171500,90900,90900,90900,90900,0
|
|
20230615,162100,680171500,90900,90900,90900,90900,0
|
|
20230615,162000,680171500,90900,90900,90900,90900,0
|
|
20230615,161900,680171500,90900,90900,90900,90900,0
|
|
20230615,161800,680171500,90900,90900,90900,90900,0
|
|
20230615,161700,680171500,90900,90900,90900,90900,0
|
|
20230615,161600,680171500,90900,90900,90900,90900,0
|
|
20230615,161500,680171500,90900,90900,90900,90900,225
|
|
20230615,161400,680171500,90900,90900,90900,90900,0
|
|
20230615,161300,680171500,90900,90900,90900,90900,0
|
|
20230615,161200,680171500,90900,90900,90900,90900,0
|
|
20230615,161100,680171500,90900,90900,90900,90900,0
|
|
20230615,161000,680171500,90900,90900,90900,90900,0
|
|
20230615,160900,680171500,90900,90900,90900,90900,0
|
|
20230615,160800,680171500,90900,90900,90900,90900,0
|
|
20230615,160700,680171500,90900,90900,90900,90900,0
|
|
20230615,160600,680171500,90900,90900,90900,90900,0
|
|
20230615,160500,680171500,90900,90900,90900,90900,0
|
|
20230615,160400,680171500,90900,90900,90900,90900,0
|
|
20230615,160300,680171500,90900,90900,90900,90900,0
|
|
20230615,160200,680171500,90900,90900,90900,90900,0
|
|
20230615,160100,680171500,90900,90900,90900,90900,0
|
|
20230615,160000,680171500,90900,90900,90900,90900,0
|
|
20230615,155900,680171500,90900,90900,90900,90900,0
|
|
20230615,155800,680171500,90900,90900,90900,90900,0
|
|
20230615,155700,680171500,90900,90900,90900,90900,0
|
|
20230615,155600,680171500,90900,90900,90900,90900,0
|
|
20230615,155500,680171500,90900,90900,90900,90900,0
|
|
20230615,155400,680171500,90900,90900,90900,90900,0
|
|
20230615,155300,680171500,90900,90900,90900,90900,0
|
|
20230615,155200,680171500,90900,90900,90900,90900,0
|
|
20230615,155100,680171500,90900,90900,90900,90900,0
|
|
20230615,155000,680171500,90900,90900,90900,90900,0
|
|
20230615,154900,680171500,90900,90900,90900,90900,0
|
|
20230615,154800,680171500,90900,90900,90900,90900,0
|
|
20230615,154700,680171500,90900,90900,90900,90900,0
|
|
20230615,154600,680171500,90900,90900,90900,90900,0
|
|
20230615,154500,680171500,90900,90900,90900,90900,225
|
|
20230615,154400,680171500,90900,90900,90900,90900,0
|
|
20230615,154300,680171500,90900,90900,90900,90900,0
|
|
20230615,154200,680171500,90900,90900,90900,90900,0
|
|
20230615,154100,680171500,90900,90900,90900,90900,0
|
|
20230615,154000,680171500,90900,90900,90900,90900,0
|
|
20230615,153900,680171500,90900,90900,90900,90900,0
|
|
20230615,153800,680171500,90900,90900,90900,90900,0
|
|
20230615,153700,680171500,90900,90900,90900,90900,0
|
|
20230615,153600,680171500,90900,90900,90900,90900,0
|
|
20230615,153500,680171500,90900,90900,90900,90900,0
|
|
20230615,153400,680171500,90900,90900,90900,90900,0
|
|
20230615,153300,680171500,90900,90900,90900,90900,0
|
|
20230615,153200,680171500,90900,90900,90900,90900,0
|
|
20230615,153100,680171500,90900,90900,90900,90900,0
|
|
20230615,153000,680171500,90900,90900,90900,90900,225
|
|
20230615,152900,659719000,90500,90500,90500,90500,0
|
|
20230615,152800,659719000,90500,90500,90500,90500,0
|
|
20230615,152700,659719000,90500,90500,90500,90500,0
|
|
20230615,152600,659719000,90500,90500,90500,90500,0
|
|
20230615,152500,659719000,90500,90500,90500,90500,0
|
|
20230615,152400,659719000,90500,90500,90500,90500,0
|
|
20230615,152300,659719000,90500,90500,90500,90500,0
|
|
20230615,152200,659719000,90500,90500,90500,90500,0
|
|
20230615,152100,659719000,90500,90500,90500,90500,0
|
|
20230615,152000,659719000,90500,90500,90500,90500,0
|
|
20230615,151900,659719000,90500,90500,90500,90000,8
|
|
20230615,151800,658996500,90500,90500,90500,90500,6
|
|
20230615,151700,658453500,90500,90500,90500,90400,28
|
|
20230615,151600,655919600,90300,90400,90500,90300,18
|
|
20230615,151500,654291400,90200,90400,90500,90100,25
|
|
20230615,151400,652032200,90400,90400,90400,90300,9
|
|
20230615,151300,651219000,90400,90300,90400,90300,20
|
|
20230615,151200,649411400,90400,90400,90400,90300,16
|
|
20230615,151100,647965100,90400,90400,90400,90400,17
|
|
20230615,151000,646428300,90400,90000,90400,90000,24
|
|
20230615,150900,644259300,90400,90400,90400,90400,6
|
|
20230615,150800,643716900,90400,90300,90400,90300,18
|
|
20230615,150700,642091100,90300,90300,90300,89900,13
|
|
20230615,150600,640919600,90000,90200,90200,90000,18
|
|
20230615,150500,639296800,90300,90300,90300,90300,2
|
|
20230615,150400,639116200,90300,90300,90300,90000,10
|
|
20230615,150300,638213500,90000,90200,90300,90000,16
|
|
20230615,150200,636770900,90300,90300,90300,90300,2
|
|
20230615,150100,636590300,90200,90200,90200,90200,9
|
|
20230615,150000,635778500,90100,90000,90200,90000,12
|
|
20230615,145900,634697600,90100,90300,90300,90100,18
|
|
20230615,145800,633073200,90200,90300,90300,90200,9
|
|
20230615,145700,632261200,90100,90300,90300,90100,11
|
|
20230615,145600,631268300,90300,90300,90300,90300,2
|
|
20230615,145500,631087700,90100,90300,90300,90100,15
|
|
20230615,145400,629734200,90300,90300,90300,90000,16
|
|
20230615,145300,628290300,90300,90300,90300,90300,2
|
|
20230615,145200,628109700,90400,90400,90400,90100,12
|
|
20230615,145100,627025500,90200,90400,90400,90200,6
|
|
20230615,145000,626483900,90500,90400,90500,90400,21
|
|
20230615,144900,624584400,90400,90400,90400,90400,2
|
|
20230615,144800,624403600,90400,90400,90400,90200,13
|
|
20230615,144700,623228800,90400,90100,90400,90100,7
|
|
20230615,144600,622597500,90400,90500,90500,90400,13
|
|
20230615,144500,621421400,90400,90200,90500,90200,8
|
|
20230615,144400,620698600,90500,90500,90500,90500,4
|
|
20230615,144300,620336600,90400,90400,90400,90300,17
|
|
20230615,144200,618800600,90500,90200,90500,90200,4
|
|
20230615,144100,618439200,90500,90500,90500,90500,10
|
|
20230615,144000,617534200,90500,90500,90600,90400,12
|
|
20230615,143900,616448100,90600,90600,90600,90500,16
|
|
20230615,143800,614999200,90600,90500,90600,90500,5
|
|
20230615,143700,614546500,90600,90600,90600,90600,2
|
|
20230615,143600,614365300,90500,90500,90500,90000,44
|
|
20230615,143500,610393900,90500,90500,90500,90500,8
|
|
20230615,143400,609669900,90600,90600,90600,90600,7
|
|
20230615,143300,609035700,90600,90300,90600,90300,203
|
|
20230615,143200,590667300,90200,90300,90300,90200,18
|
|
20230615,143100,589042400,90300,90000,90300,90000,13
|
|
20230615,143000,587871100,90000,90300,90300,90000,14
|
|
20230615,142900,586608300,90100,90300,90300,90100,22
|
|
20230615,142800,584624400,90200,90300,90300,90100,5
|
|
20230615,142700,584173200,90300,90200,90300,90100,16
|
|
20230615,142600,582729400,90200,90300,90300,90200,9
|
|
20230615,142500,581916800,90400,90300,90400,90200,15
|
|
20230615,142400,580562400,90100,90400,90400,90100,14
|
|
20230615,142300,579298800,90400,90200,90400,90200,13
|
|
20230615,142200,578125200,90200,90300,90400,90200,10
|
|
20230615,142100,577222100,90400,90400,90400,90200,7
|
|
20230615,142000,576589500,90200,90200,90300,90200,17
|
|
20230615,141900,575054900,90300,90300,90300,90300,9
|
|
20230615,141800,574242200,90300,90300,90300,90200,36
|
|
20230615,141700,570993300,90300,90500,90500,90300,9
|
|
20230615,141600,570179600,90300,90300,90500,90300,11
|
|
20230615,141500,569185900,90300,90300,90300,90200,9
|
|
20230615,141400,568373300,90300,90400,90400,90200,22
|
|
20230615,141300,566385100,90300,90400,90400,90300,4
|
|
20230615,141200,566023600,90300,90400,90400,90300,12
|
|
20230615,141100,564939200,90300,90300,90400,90300,20
|
|
20230615,141000,563132300,90400,90400,90400,90400,5
|
|
20230615,140900,562680300,90400,90400,90400,90400,21
|
|
20230615,140800,560781900,90400,90300,90400,90300,17
|
|
20230615,140700,559246100,90400,90400,90400,90400,7
|
|
20230615,140600,558613300,90400,90200,90400,90100,8
|
|
20230615,140500,557891600,90200,90200,90200,90200,15
|
|
20230615,140400,556538600,90100,90200,90200,90100,12
|
|
20230615,140300,555456400,90100,90100,90200,90100,7
|
|
20230615,140200,554825300,90000,90100,90100,90000,12
|
|
20230615,140100,553744200,90100,90100,90200,90100,9
|
|
20230615,140000,552933000,90200,90100,90200,90100,16
|
|
20230615,135900,551490300,90200,90200,90200,90200,15
|
|
20230615,135800,550137300,90200,90200,90200,90100,11
|
|
20230615,135700,549145200,90200,90300,90300,90000,12
|
|
20230615,135600,548062700,90400,90400,90500,90400,8
|
|
20230615,135500,547339300,90500,90400,90500,90400,24
|
|
20230615,135400,545168600,90500,90400,90500,90400,5
|
|
20230615,135300,544716300,90500,90000,90500,90000,22
|
|
20230615,135200,542726400,90000,90400,90500,90000,8
|
|
20230615,135100,542003400,90300,90300,90400,90300,20
|
|
20230615,135000,540196000,90300,90300,90300,90300,3
|
|
20230615,134900,539925100,90300,90300,90300,90200,9
|
|
20230615,134800,539112500,90300,90300,90300,90300,8
|
|
20230615,134700,538390100,90200,90300,90300,90200,11
|
|
20230615,134600,537397000,90300,89900,90300,89900,121
|
|
20230615,134500,526498700,89800,89900,89900,89800,12
|
|
20230615,134400,525420300,90200,90200,90200,90200,12
|
|
20230615,134300,524337900,90200,90100,90200,90100,15
|
|
20230615,134200,522986000,90100,89700,90100,89700,30
|
|
20230615,134100,520286700,89600,89300,89600,89300,13
|
|
20230615,134000,519123700,89600,89400,89600,89400,8
|
|
20230615,133900,518407900,89400,89400,89400,89400,12
|
|
20230615,133800,517335100,89400,89400,89400,89400,4
|
|
20230615,133700,516977500,89300,88900,89300,88900,6
|
|
20230615,133600,516442500,89200,89100,89200,89000,13
|
|
20230615,133500,515284800,89100,89100,89100,89100,3
|
|
20230615,133400,515017500,89100,89100,89100,89100,6
|
|
20230615,133300,514482900,89100,89100,89100,89100,6
|
|
20230615,133200,513948300,89000,89100,89100,89000,9
|
|
20230615,133100,513147000,89100,89100,89100,89100,3
|
|
20230615,133000,512879700,89100,89100,89100,89100,3
|
|
20230615,132900,512612400,89100,89000,89100,89000,5
|
|
20230615,132800,512167100,89100,89100,89100,89000,13
|
|
20230615,132700,511009500,89100,89100,89100,89100,4
|
|
20230615,132600,510653100,89100,89100,89100,89100,3
|
|
20230615,132500,510385800,89000,89100,89100,89000,4
|
|
20230615,132400,510029500,89000,89100,89100,89000,4
|
|
20230615,132300,509673200,89200,89200,89200,89200,3
|
|
20230615,132200,509405600,89200,89200,89200,89200,3
|
|
20230615,132100,509138000,89200,89200,89200,89200,6
|
|
20230615,132000,508602800,88900,89200,89200,88900,6
|
|
20230615,131900,508068500,89300,89400,89400,89200,6
|
|
20230615,131800,507532600,89400,89400,89400,89400,4
|
|
20230615,131700,507175000,89100,89100,89400,89100,6
|
|
20230615,131600,506639800,89100,88900,89100,88900,6
|
|
20230615,131500,506106000,88900,88900,88900,88900,6
|
|
20230615,131400,505572600,88900,88900,88900,88800,5
|
|
20230615,131300,505128200,88900,88900,88900,88800,8
|
|
20230615,131200,504417200,88900,88900,88900,88900,3
|
|
20230615,131100,504150500,89000,89000,89000,89000,3
|
|
20230615,131000,503883500,89000,89000,89000,89000,3
|
|
20230615,130900,503616500,89000,89000,89000,89000,3
|
|
20230615,130800,503349500,89000,89000,89000,89000,4
|
|
20230615,130700,502993500,89000,89000,89000,88900,13
|
|
20230615,130600,501837400,89000,89000,89000,88900,8
|
|
20230615,130500,501125600,88900,88900,88900,88900,1
|
|
20230615,130400,501036700,89000,89000,89000,89000,0
|
|
20230615,130300,501036700,89000,89000,89000,89000,0
|
|
20230615,130200,501036700,89000,89000,89000,89000,1
|
|
20230615,130100,500947700,88900,89100,89500,88900,8
|
|
20230615,130000,500234100,89000,89000,89000,89000,6
|
|
20230615,125900,499700100,89000,89000,89000,89000,6
|
|
20230615,125800,499166100,89100,89100,89100,89100,0
|
|
20230615,125700,499166100,89100,89100,89100,89100,6
|
|
20230615,125600,498631500,89100,89100,89100,89100,0
|
|
20230615,125500,498631500,89100,89100,89100,89100,6
|
|
20230615,125400,498096900,88900,88900,88900,88900,0
|
|
20230615,125300,498096900,88900,89200,89200,88900,7
|
|
20230615,125200,497472800,89100,89100,89100,89100,6
|
|
20230615,125100,496938200,89100,89100,89100,89100,2
|
|
20230615,125000,496760000,89100,89200,89200,89100,11
|
|
20230615,124900,495779300,89100,89100,89100,89100,2
|
|
20230615,124800,495601100,89200,89200,89200,89200,6
|
|
20230615,124700,495065900,89100,89100,89100,89100,6
|
|
20230615,124600,494531300,89500,89400,89500,89400,30
|
|
20230615,124500,491848700,90000,89100,90000,89100,150
|
|
20230615,124400,478375600,89000,88900,89000,88900,7
|
|
20230615,124300,477752900,88900,88900,88900,88900,0
|
|
20230615,124200,477752900,88900,89000,89100,88700,16
|
|
20230615,124100,476330100,89100,89100,89100,89100,1
|
|
20230615,124000,476241000,89100,89100,89100,89100,6
|
|
20230615,123900,475706400,89000,89200,89200,89000,22
|
|
20230615,123800,473747200,89000,89000,89000,89000,27
|
|
20230615,123700,471344200,89600,89300,89600,89300,17
|
|
20230615,123600,469825300,89300,89500,89500,89300,5
|
|
20230615,123500,469378000,89400,89400,89400,89300,3
|
|
20230615,123400,469109900,89400,89300,89400,89200,53
|
|
20230615,123300,464377400,89200,89300,89600,89200,103
|
|
20230615,123200,455183700,89200,89200,89200,89200,7
|
|
20230615,123100,454559300,89000,88800,89100,88800,449
|
|
20230615,123000,414684600,88700,88700,88700,88700,5
|
|
20230615,122900,414241100,88800,88700,88800,88700,38
|
|
20230615,122800,410866900,88800,88800,88800,88800,34
|
|
20230615,122700,407847700,88800,88800,88800,88800,7
|
|
20230615,122600,407226100,88700,88800,88800,88700,10
|
|
20230615,122500,406338500,88700,88700,88700,88700,22
|
|
20230615,122400,404387100,88700,88600,88800,88600,8
|
|
20230615,122300,403677700,88500,88500,88500,88500,4
|
|
20230615,122200,403323700,88400,88400,88400,88400,6
|
|
20230615,122100,402793300,88400,88300,88400,88300,25
|
|
20230615,122000,400584600,88300,88300,88300,88300,6
|
|
20230615,121900,400054800,88200,88200,88200,88200,2
|
|
20230615,121800,399878400,88300,88100,88300,88100,8
|
|
20230615,121700,399172400,88200,88200,88200,88100,19
|
|
20230615,121600,397497100,88300,88300,88300,88300,6
|
|
20230615,121500,396967300,88300,88300,88300,88300,7
|
|
20230615,121400,396349200,88100,88100,88100,88100,2
|
|
20230615,121300,396173000,88100,88200,88200,88100,11
|
|
20230615,121200,395203000,88200,88200,88200,88200,0
|
|
20230615,121100,395203000,88200,88200,88200,88200,0
|
|
20230615,121000,395203000,88200,88200,88200,88200,2
|
|
20230615,120900,395026600,88200,88200,88200,88200,4
|
|
20230615,120800,394673800,88200,88200,88200,88200,0
|
|
20230615,120700,394673800,88200,88200,88200,88200,6
|
|
20230615,120600,394144600,88200,88100,88200,88100,11
|
|
20230615,120500,393174500,88200,88200,88200,88200,0
|
|
20230615,120400,393174500,88200,88200,88200,88200,0
|
|
20230615,120300,393174500,88200,88200,88200,88200,12
|
|
20230615,120200,392116100,88100,88000,88100,88000,10
|
|
20230615,120100,391235300,88100,88100,88100,88100,1
|
|
20230615,120000,391147200,88100,88100,88100,88100,7
|
|
20230615,115900,390530500,88100,88000,88100,88000,38
|
|
20230615,115800,387183000,88000,88000,88000,88000,7
|
|
20230615,115700,386567000,88000,88000,88000,88000,1
|
|
20230615,115600,386479000,88000,88000,88000,88000,12
|
|
20230615,115500,385423000,88000,88000,88100,88000,5
|
|
20230615,115400,384982900,88000,88000,88000,88000,7
|
|
20230615,115300,384366900,88000,88000,88000,88000,1
|
|
20230615,115200,384278900,88000,88100,88100,88000,6
|
|
20230615,115100,383750800,88100,88100,88100,88100,7
|
|
20230615,115000,383134100,88100,88000,88100,88000,23
|
|
20230615,114900,381109900,88000,88000,88100,88000,6
|
|
20230615,114800,380581700,88000,88000,88000,88000,1
|
|
20230615,114700,380493700,88000,88000,88200,88000,22
|
|
20230615,114600,378555100,88100,88100,88100,88100,10
|
|
20230615,114500,377674100,88100,88100,88100,88100,8
|
|
20230615,114400,376969300,88100,88100,88100,88100,8
|
|
20230615,114300,376264500,88100,88100,88100,88100,1
|
|
20230615,114200,376176400,88100,88100,88100,88100,1
|
|
20230615,114100,376088300,88100,88100,88100,88100,7
|
|
20230615,114000,375471600,88100,88100,88100,88100,11
|
|
20230615,113900,374502500,88100,88100,88200,88100,6
|
|
20230615,113800,373973800,88100,88100,88200,88100,30
|
|
20230615,113700,371328200,88100,88100,88100,88100,3
|
|
20230615,113600,371063900,88100,88100,88100,88100,11
|
|
20230615,113500,370094800,88100,88100,88100,88100,7
|
|
20230615,113400,369478100,88100,88100,88100,88100,3
|
|
20230615,113300,369213800,88100,88100,88100,88100,7
|
|
20230615,113200,368597100,88100,88100,88100,88100,2
|
|
20230615,113100,368420900,88100,88100,88200,88100,9
|
|
20230615,113000,367627900,88100,88100,88100,88100,40
|
|
20230615,112900,364103900,88100,88200,88200,88100,4
|
|
20230615,112800,363751300,88100,88100,88100,88100,0
|
|
20230615,112700,363751300,88100,88100,88200,88100,14
|
|
20230615,112600,362517300,88100,88100,88100,88100,5
|
|
20230615,112500,362076800,88100,88200,88200,88100,5
|
|
20230615,112400,361636200,88200,88200,88200,88200,13
|
|
20230615,112300,360489600,88100,88200,88200,88100,5
|
|
20230615,112200,360048700,88300,88200,88300,88100,16
|
|
20230615,112100,358636900,88100,88200,88300,88100,20
|
|
20230615,112000,356873200,88200,88200,88200,88200,25
|
|
20230615,111900,354668200,88200,88200,88300,88200,14
|
|
20230615,111800,353433200,88300,88300,88300,88300,1
|
|
20230615,111700,353344900,88300,88200,88300,88200,21
|
|
20230615,111600,351491500,88200,88300,88300,88200,22
|
|
20230615,111500,349549600,88300,88300,88300,88300,9
|
|
20230615,111400,348754900,88400,88400,88400,88300,10
|
|
20230615,111300,347871300,88400,88300,88400,88300,2
|
|
20230615,111200,347694600,88300,88300,88300,88300,8
|
|
20230615,111100,346988200,88300,88300,88400,88300,15
|
|
20230615,111000,345663500,88300,88300,88300,88300,3
|
|
20230615,110900,345398600,88300,88300,88300,88300,1
|
|
20230615,110800,345310300,88300,88300,88300,88300,8
|
|
20230615,110700,344603900,88300,88400,88400,88300,57
|
|
20230615,110600,339570700,88300,88300,88300,88300,8
|
|
20230615,110500,338864300,88300,88400,88400,88300,6
|
|
20230615,110400,338334000,88300,88300,88300,88300,1
|
|
20230615,110300,338245700,88300,88400,88400,88300,8
|
|
20230615,110200,337539000,88400,88500,88500,88400,52
|
|
20230615,110100,332937900,88500,88500,88500,88500,8
|
|
20230615,110000,332229900,88500,88600,88600,88500,9
|
|
20230615,105900,331433300,88600,88600,88800,88600,833
|
|
20230615,105800,257625300,88600,88700,88700,88600,264
|
|
20230615,105700,234231000,88600,88700,88700,88600,2
|
|
20230615,105600,234053700,88600,88600,88600,88600,8
|
|
20230615,105500,233344900,88600,88600,88700,88600,3
|
|
20230615,105400,233079000,88600,88600,88600,88600,36
|
|
20230615,105300,229889400,88600,88600,88700,88600,41
|
|
20230615,105200,226256000,88600,88600,88600,88600,7
|
|
20230615,105100,225635800,88600,88600,88600,88600,18
|
|
20230615,105000,224041000,88600,88600,88600,88600,8
|
|
20230615,104900,223332200,88600,88600,88600,88600,3
|
|
20230615,104800,223066400,88600,88600,88600,88600,3
|
|
20230615,104700,222800600,88600,88600,88600,88600,8
|
|
20230615,104600,222091800,88600,88600,88600,88600,10
|
|
20230615,104500,221205800,88600,88600,88600,88600,1
|
|
20230615,104400,221117200,88600,88500,88700,88500,32
|
|
20230615,104300,218281600,88500,88600,88600,88500,8
|
|
20230615,104200,217573500,88500,88500,88500,88500,10
|
|
20230615,104100,216688500,88600,88600,88600,88600,84
|
|
20230615,104000,209246100,88600,88600,88600,88600,0
|
|
20230615,103900,209246100,88600,88600,88600,88600,10
|
|
20230615,103800,208360100,88600,88600,88600,88600,5
|
|
20230615,103700,207917100,88600,88600,88600,88600,13
|
|
20230615,103600,206765300,88600,88800,88800,88600,23
|
|
20230615,103500,204723100,88800,88800,88800,88600,231
|
|
20230615,103400,184229300,88800,88900,88900,88800,13
|
|
20230615,103300,183073900,88800,88800,88800,88800,7
|
|
20230615,103200,182452300,88800,88800,88800,88800,9
|
|
20230615,103100,181653100,88800,88800,88800,88800,2
|
|
20230615,103000,181475500,89000,89000,89000,89000,30
|
|
20230615,102900,178805500,89000,89000,89000,89000,11
|
|
20230615,102800,177826500,89000,89000,89000,88800,89
|
|
20230615,102700,169905700,89000,89000,89000,89000,10
|
|
20230615,102600,169015700,89000,89000,89000,89000,4
|
|
20230615,102500,168659700,89000,89000,89000,89000,9
|
|
20230615,102400,167858700,89000,89000,89100,89000,4
|
|
20230615,102300,167502500,89000,89100,89100,89000,5
|
|
20230615,102200,167057400,89000,89000,89100,89000,7
|
|
20230615,102100,166434300,89000,89000,89000,89000,6
|
|
20230615,102000,165900300,89000,89000,89000,89000,4
|
|
20230615,101900,165544300,89100,89000,89100,89000,7
|
|
20230615,101800,164921100,89000,89100,89100,89000,16
|
|
20230615,101700,163496400,89200,89100,89200,89100,11
|
|
20230615,101600,162515700,89400,89200,89400,89100,12
|
|
20230615,101500,161444500,89200,89000,89200,89000,15
|
|
20230615,101400,160107500,89100,89100,89100,89100,5
|
|
20230615,101300,159662000,89100,89300,89300,89100,11
|
|
20230615,101200,158681700,89300,89300,89300,89300,12
|
|
20230615,101100,157610100,89300,89300,89300,89300,2
|
|
20230615,101000,157431500,89300,89300,89300,89300,2
|
|
20230615,100900,157252900,89300,89300,89300,89300,4
|
|
20230615,100800,156895700,89300,89300,89400,89100,221
|
|
20230615,100700,137193800,89400,89200,89400,89200,8
|
|
20230615,100600,136479300,89200,89200,89300,89200,15
|
|
20230615,100500,135140300,89200,89200,89300,89200,3
|
|
20230615,100400,134872600,89300,89300,89300,89300,9
|
|
20230615,100300,134068900,89300,89300,89300,89300,13
|
|
20230615,100200,132908000,89300,89300,89300,89300,4
|
|
20230615,100100,132550800,89300,89300,89300,89300,5
|
|
20230615,100000,132104300,89400,89400,89500,89400,16
|
|
20230615,095900,130673800,89400,89400,89400,89400,11
|
|
20230615,095800,129690400,89400,89500,89500,89400,14
|
|
20230615,095700,128438600,89400,89400,89400,89400,5
|
|
20230615,095600,127991600,89500,89600,89600,89500,35
|
|
20230615,095500,124856400,89600,89600,89600,89600,2
|
|
20230615,095400,124677200,89600,89600,89600,89600,3
|
|
20230615,095300,124408400,89600,89600,89600,89600,7
|
|
20230615,095200,123781200,89600,89600,89600,89600,3
|
|
20230615,095100,123512400,90000,90000,90000,90000,0
|
|
20230615,095000,123512400,90000,89600,90000,89600,7
|
|
20230615,094900,122884800,89500,89500,89500,89500,4
|
|
20230615,094800,122526800,89500,89500,89500,89500,8
|
|
20230615,094700,121810800,89600,89700,89800,89600,163
|
|
20230615,094600,107183500,89700,89700,89700,89700,0
|
|
20230615,094500,107183500,89700,89700,89700,89700,6
|
|
20230615,094400,106645300,89700,89700,89700,89700,5
|
|
20230615,094300,106196800,89700,89700,89700,89700,11
|
|
20230615,094200,105210100,89700,89700,89700,89700,2
|
|
20230615,094100,105030700,89700,89700,89700,89700,0
|
|
20230615,094000,105030700,89700,89700,89700,89700,3
|
|
20230615,093900,104761600,89700,89700,89700,89700,22
|
|
20230615,093800,102788200,89600,89500,89600,89500,13
|
|
20230615,093700,101623700,89500,89500,89500,89500,1
|
|
20230615,093600,101534200,89500,89500,89500,89400,66
|
|
20230615,093500,95627300,89500,89600,89600,89500,52
|
|
20230615,093400,90969000,89600,89600,89600,89600,8
|
|
20230615,093300,90252200,89700,89700,89700,89700,10
|
|
20230615,093200,89355200,89700,89700,89700,89700,7
|
|
20230615,093100,88727300,89800,89700,89800,89700,6
|
|
20230615,093000,88189000,89700,89700,89800,89700,5
|
|
20230615,092900,87740400,89700,89700,89700,89700,43
|
|
20230615,092800,83883300,89700,89900,89900,89700,89
|
|
20230615,092700,75883000,90000,90100,90100,90000,2
|
|
20230615,092600,75702900,90000,90100,90100,90000,200
|
|
20230615,092500,57687100,90100,90100,90100,90100,5
|
|
20230615,092400,57236600,90100,90200,90200,90100,40
|
|
20230615,092300,53632300,90200,90200,90200,90200,4
|
|
20230615,092200,53271500,90200,90200,90200,90200,1
|
|
20230615,092100,53181300,90200,90100,90200,90100,44
|
|
20230615,092000,49216700,90200,90100,90200,90100,7
|
|
20230615,091900,48585700,90100,90100,90200,90100,15
|
|
20230615,091800,47234100,90400,90200,90400,90200,10
|
|
20230615,091700,46331800,90200,90200,90200,90200,1
|
|
20230615,091600,46241600,90200,90100,90200,90100,30
|
|
20230615,091500,43538300,90100,90000,90100,90000,3
|
|
20230615,091400,43268100,90000,90100,90200,90000,58
|
|
20230615,091300,38044400,90200,90200,90200,90200,3
|
|
20230615,091200,37773800,90200,90200,90200,90100,61
|
|
20230615,091100,32277100,90100,90100,90100,90100,4
|
|
20230615,091000,31916700,90100,90100,90100,90100,8
|
|
20230615,090900,31195900,90200,90100,90200,90100,11
|
|
20230615,090800,30204400,90400,90400,90400,90400,0
|
|
20230615,090700,30204400,90400,90500,90500,90400,162
|
|
20230615,090600,15546300,90500,90500,90500,90500,3
|
|
20230615,090500,15274800,90500,90700,90800,90500,28
|
|
20230615,090400,12736200,90700,90900,90900,90700,2
|
|
20230615,090300,12554600,90900,90900,90900,90900,0
|
|
20230615,090200,12554600,90900,90900,90900,90900,0
|
|
20230615,090100,12554600,90900,91000,91000,90900,81
|
|
20230615,090000,5187000,91000,91000,91000,91000,57
|