650 lines
33 KiB
CSV
650 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230619,194700,262901900,90400,90400,90400,90400,246
|
|
20230619,194600,262901900,90400,90400,90400,90400,0
|
|
20230619,194500,262901900,90400,90400,90400,90400,0
|
|
20230619,194400,262901900,90400,90400,90400,90400,0
|
|
20230619,194300,262901900,90400,90400,90400,90400,0
|
|
20230619,194200,262901900,90400,90400,90400,90400,0
|
|
20230619,194100,262901900,90400,90400,90400,90400,0
|
|
20230619,194000,262901900,90400,90400,90400,90400,0
|
|
20230619,193900,262901900,90400,90400,90400,90400,0
|
|
20230619,193800,262901900,90400,90400,90400,90400,0
|
|
20230619,193700,262901900,90400,90400,90400,90400,0
|
|
20230619,193600,262901900,90400,90400,90400,90400,0
|
|
20230619,193500,262901900,90400,90400,90400,90400,0
|
|
20230619,193400,262901900,90400,90400,90400,90400,0
|
|
20230619,193300,262901900,90400,90400,90400,90400,0
|
|
20230619,193200,262901900,90400,90400,90400,90400,0
|
|
20230619,193100,262901900,90400,90400,90400,90400,0
|
|
20230619,193000,262901900,90400,90400,90400,90400,0
|
|
20230619,192900,262901900,90400,90400,90400,90400,0
|
|
20230619,192800,262901900,90400,90400,90400,90400,0
|
|
20230619,192700,262901900,90400,90400,90400,90400,0
|
|
20230619,192600,262901900,90400,90400,90400,90400,0
|
|
20230619,192500,262901900,90400,90400,90400,90400,0
|
|
20230619,192400,262901900,90400,90400,90400,90400,0
|
|
20230619,192300,262901900,90400,90400,90400,90400,0
|
|
20230619,192200,262901900,90400,90400,90400,90400,0
|
|
20230619,192100,262901900,90400,90400,90400,90400,0
|
|
20230619,192000,262901900,90400,90400,90400,90400,0
|
|
20230619,191900,262901900,90400,90400,90400,90400,0
|
|
20230619,191800,262901900,90400,90400,90400,90400,0
|
|
20230619,191700,262901900,90400,90400,90400,90400,246
|
|
20230619,191600,262901900,90400,90400,90400,90400,0
|
|
20230619,191500,262901900,90400,90400,90400,90400,0
|
|
20230619,191400,262901900,90400,90400,90400,90400,0
|
|
20230619,191300,262901900,90400,90400,90400,90400,0
|
|
20230619,191200,262901900,90400,90400,90400,90400,0
|
|
20230619,191100,262901900,90400,90400,90400,90400,0
|
|
20230619,191000,262901900,90400,90400,90400,90400,0
|
|
20230619,190900,262901900,90400,90400,90400,90400,0
|
|
20230619,190800,262901900,90400,90400,90400,90400,0
|
|
20230619,190700,262901900,90400,90400,90400,90400,0
|
|
20230619,190600,262901900,90400,90400,90400,90400,0
|
|
20230619,190500,262901900,90400,90400,90400,90400,0
|
|
20230619,190400,262901900,90400,90400,90400,90400,0
|
|
20230619,190300,262901900,90400,90400,90400,90400,0
|
|
20230619,190200,262901900,90400,90400,90400,90400,0
|
|
20230619,190100,262901900,90400,90400,90400,90400,0
|
|
20230619,190000,262901900,90400,90400,90400,90400,0
|
|
20230619,185900,262901900,90400,90400,90400,90400,0
|
|
20230619,185800,262901900,90400,90400,90400,90400,0
|
|
20230619,185700,262901900,90400,90400,90400,90400,0
|
|
20230619,185600,262901900,90400,90400,90400,90400,0
|
|
20230619,185500,262901900,90400,90400,90400,90400,0
|
|
20230619,185400,262901900,90400,90400,90400,90400,0
|
|
20230619,185300,262901900,90400,90400,90400,90400,0
|
|
20230619,185200,262901900,90400,90400,90400,90400,0
|
|
20230619,185100,262901900,90400,90400,90400,90400,0
|
|
20230619,185000,262901900,90400,90400,90400,90400,0
|
|
20230619,184900,262901900,90400,90400,90400,90400,0
|
|
20230619,184800,262901900,90400,90400,90400,90400,0
|
|
20230619,184700,262901900,90400,90400,90400,90400,246
|
|
20230619,184600,262901900,90400,90400,90400,90400,0
|
|
20230619,184500,262901900,90400,90400,90400,90400,0
|
|
20230619,184400,262901900,90400,90400,90400,90400,0
|
|
20230619,184300,262901900,90400,90400,90400,90400,0
|
|
20230619,184200,262901900,90400,90400,90400,90400,0
|
|
20230619,184100,262901900,90400,90400,90400,90400,0
|
|
20230619,184000,262901900,90400,90400,90400,90400,0
|
|
20230619,183900,262901900,90400,90400,90400,90400,0
|
|
20230619,183800,262901900,90400,90400,90400,90400,0
|
|
20230619,183700,262901900,90400,90400,90400,90400,0
|
|
20230619,183600,262901900,90400,90400,90400,90400,0
|
|
20230619,183500,262901900,90400,90400,90400,90400,0
|
|
20230619,183400,262901900,90400,90400,90400,90400,0
|
|
20230619,183300,262901900,90400,90400,90400,90400,0
|
|
20230619,183200,262901900,90400,90400,90400,90400,0
|
|
20230619,183100,262901900,90400,90400,90400,90400,0
|
|
20230619,183000,262901900,90400,90400,90400,90400,0
|
|
20230619,182900,262901900,90400,90400,90400,90400,0
|
|
20230619,182800,262901900,90400,90400,90400,90400,0
|
|
20230619,182700,262901900,90400,90400,90400,90400,0
|
|
20230619,182600,262901900,90400,90400,90400,90400,0
|
|
20230619,182500,262901900,90400,90400,90400,90400,0
|
|
20230619,182400,262901900,90400,90400,90400,90400,0
|
|
20230619,182300,262901900,90400,90400,90400,90400,0
|
|
20230619,182200,262901900,90400,90400,90400,90400,0
|
|
20230619,182100,262901900,90400,90400,90400,90400,0
|
|
20230619,182000,262901900,90400,90400,90400,90400,0
|
|
20230619,181900,262901900,90400,90400,90400,90400,0
|
|
20230619,181800,262901900,90400,90400,90400,90400,0
|
|
20230619,181700,262901900,90400,90400,90400,90400,246
|
|
20230619,181600,262901900,90400,90400,90400,90400,0
|
|
20230619,181500,262901900,90400,90400,90400,90400,0
|
|
20230619,181400,262901900,90400,90400,90400,90400,0
|
|
20230619,181300,262901900,90400,90400,90400,90400,0
|
|
20230619,181200,262901900,90400,90400,90400,90400,0
|
|
20230619,181100,262901900,90400,90400,90400,90400,0
|
|
20230619,181000,262901900,90400,90400,90400,90400,0
|
|
20230619,180900,262901900,90400,90400,90400,90400,0
|
|
20230619,180800,262901900,90400,90400,90400,90400,0
|
|
20230619,180700,262901900,90400,90400,90400,90400,0
|
|
20230619,180600,262901900,90400,90400,90400,90400,0
|
|
20230619,180500,262901900,90400,90400,90400,90400,0
|
|
20230619,180400,262901900,90400,90400,90400,90400,0
|
|
20230619,180300,262901900,90400,90400,90400,90400,0
|
|
20230619,180200,262901900,90400,90400,90400,90400,0
|
|
20230619,180100,262901900,90400,90400,90400,90400,0
|
|
20230619,180000,262901900,90400,90400,90400,90400,0
|
|
20230619,175900,262901900,90400,90400,90400,90400,0
|
|
20230619,175800,262901900,90400,90400,90400,90400,0
|
|
20230619,175700,262901900,90400,90400,90400,90400,0
|
|
20230619,175600,262901900,90400,90400,90400,90400,0
|
|
20230619,175500,262901900,90400,90400,90400,90400,0
|
|
20230619,175400,262901900,90400,90400,90400,90400,0
|
|
20230619,175300,262901900,90400,90400,90400,90400,0
|
|
20230619,175200,262901900,90400,90400,90400,90400,0
|
|
20230619,175100,262901900,90400,90400,90400,90400,0
|
|
20230619,175000,262901900,90400,90400,90400,90400,0
|
|
20230619,174900,262901900,90400,90400,90400,90400,0
|
|
20230619,174800,262901900,90400,90400,90400,90400,0
|
|
20230619,174700,262901900,90400,90400,90400,90400,246
|
|
20230619,174600,262901900,90400,90400,90400,90400,0
|
|
20230619,174500,262901900,90400,90400,90400,90400,0
|
|
20230619,174400,262901900,90400,90400,90400,90400,0
|
|
20230619,174300,262901900,90400,90400,90400,90400,0
|
|
20230619,174200,262901900,90400,90400,90400,90400,0
|
|
20230619,174100,262901900,90400,90400,90400,90400,0
|
|
20230619,174000,262901900,90400,90400,90400,90400,0
|
|
20230619,173900,262901900,90400,90400,90400,90400,0
|
|
20230619,173800,262901900,90400,90400,90400,90400,0
|
|
20230619,173700,262901900,90400,90400,90400,90400,0
|
|
20230619,173600,262901900,90400,90400,90400,90400,0
|
|
20230619,173500,262901900,90400,90400,90400,90400,0
|
|
20230619,173400,262901900,90400,90400,90400,90400,0
|
|
20230619,173300,262901900,90400,90400,90400,90400,0
|
|
20230619,173200,262901900,90400,90400,90400,90400,0
|
|
20230619,173100,262901900,90400,90400,90400,90400,0
|
|
20230619,173000,262901900,90400,90400,90400,90400,0
|
|
20230619,172900,262901900,90400,90400,90400,90400,0
|
|
20230619,172800,262901900,90400,90400,90400,90400,0
|
|
20230619,172700,262901900,90400,90400,90400,90400,0
|
|
20230619,172600,262901900,90400,90400,90400,90400,0
|
|
20230619,172500,262901900,90400,90400,90400,90400,0
|
|
20230619,172400,262901900,90400,90400,90400,90400,0
|
|
20230619,172300,262901900,90400,90400,90400,90400,0
|
|
20230619,172200,262901900,90400,90400,90400,90400,0
|
|
20230619,172100,262901900,90400,90400,90400,90400,0
|
|
20230619,172000,262901900,90400,90400,90400,90400,0
|
|
20230619,171900,262901900,90400,90400,90400,90400,0
|
|
20230619,171800,262901900,90400,90400,90400,90400,0
|
|
20230619,171700,262901900,90400,90400,90400,90400,246
|
|
20230619,171600,262901900,90400,90400,90400,90400,0
|
|
20230619,171500,262901900,90400,90400,90400,90400,0
|
|
20230619,171400,262901900,90400,90400,90400,90400,0
|
|
20230619,171300,262901900,90400,90400,90400,90400,0
|
|
20230619,171200,262901900,90400,90400,90400,90400,0
|
|
20230619,171100,262901900,90400,90400,90400,90400,0
|
|
20230619,171000,262901900,90400,90400,90400,90400,0
|
|
20230619,170900,262901900,90400,90400,90400,90400,0
|
|
20230619,170800,262901900,90400,90400,90400,90400,0
|
|
20230619,170700,262901900,90400,90400,90400,90400,0
|
|
20230619,170600,262901900,90400,90400,90400,90400,0
|
|
20230619,170500,262901900,90400,90400,90400,90400,0
|
|
20230619,170400,262901900,90400,90400,90400,90400,0
|
|
20230619,170300,262901900,90400,90400,90400,90400,0
|
|
20230619,170200,262901900,90400,90400,90400,90400,0
|
|
20230619,170100,262901900,90400,90400,90400,90400,0
|
|
20230619,170000,262901900,90400,90400,90400,90400,0
|
|
20230619,165900,262901900,90400,90400,90400,90400,0
|
|
20230619,165800,262901900,90400,90400,90400,90400,0
|
|
20230619,165700,262901900,90400,90400,90400,90400,0
|
|
20230619,165600,262901900,90400,90400,90400,90400,0
|
|
20230619,165500,262901900,90400,90400,90400,90400,0
|
|
20230619,165400,262901900,90400,90400,90400,90400,0
|
|
20230619,165300,262901900,90400,90400,90400,90400,0
|
|
20230619,165200,262901900,90400,90400,90400,90400,0
|
|
20230619,165100,262901900,90400,90400,90400,90400,0
|
|
20230619,165000,262901900,90400,90400,90400,90400,0
|
|
20230619,164900,262901900,90400,90400,90400,90400,0
|
|
20230619,164800,262901900,90400,90400,90400,90400,0
|
|
20230619,164700,262901900,90400,90400,90400,90400,246
|
|
20230619,164600,262901900,90400,90400,90400,90400,0
|
|
20230619,164500,262901900,90400,90400,90400,90400,0
|
|
20230619,164400,262901900,90400,90400,90400,90400,0
|
|
20230619,164300,262901900,90400,90400,90400,90400,0
|
|
20230619,164200,262901900,90400,90400,90400,90400,0
|
|
20230619,164100,262901900,90400,90400,90400,90400,0
|
|
20230619,164000,262901900,90400,90400,90400,90400,0
|
|
20230619,163900,262901900,90400,90400,90400,90400,0
|
|
20230619,163800,262901900,90400,90400,90400,90400,0
|
|
20230619,163700,262901900,90400,90400,90400,90400,0
|
|
20230619,163600,262901900,90400,90400,90400,90400,0
|
|
20230619,163500,262901900,90400,90400,90400,90400,0
|
|
20230619,163400,262901900,90400,90400,90400,90400,0
|
|
20230619,163300,262901900,90400,90400,90400,90400,0
|
|
20230619,163200,262901900,90400,90400,90400,90400,0
|
|
20230619,163100,262901900,90400,90400,90400,90400,0
|
|
20230619,163000,262901900,90400,90400,90400,90400,0
|
|
20230619,162900,262901900,90400,90400,90400,90400,0
|
|
20230619,162800,262901900,90400,90400,90400,90400,0
|
|
20230619,162700,262901900,90400,90400,90400,90400,0
|
|
20230619,162600,262901900,90400,90400,90400,90400,0
|
|
20230619,162500,262901900,90400,90400,90400,90400,0
|
|
20230619,162400,262901900,90400,90400,90400,90400,0
|
|
20230619,162300,262901900,90400,90400,90400,90400,0
|
|
20230619,162200,262901900,90400,90400,90400,90400,0
|
|
20230619,162100,262901900,90400,90400,90400,90400,0
|
|
20230619,162000,262901900,90400,90400,90400,90400,0
|
|
20230619,161900,262901900,90400,90400,90400,90400,0
|
|
20230619,161800,262901900,90400,90400,90400,90400,0
|
|
20230619,161700,262901900,90400,90400,90400,90400,246
|
|
20230619,161600,262901900,90400,90400,90400,90400,0
|
|
20230619,161500,262901900,90400,90400,90400,90400,0
|
|
20230619,161400,262901900,90400,90400,90400,90400,0
|
|
20230619,161300,262901900,90400,90400,90400,90400,0
|
|
20230619,161200,262901900,90400,90400,90400,90400,0
|
|
20230619,161100,262901900,90400,90400,90400,90400,0
|
|
20230619,161000,262901900,90400,90400,90400,90400,0
|
|
20230619,160900,262901900,90400,90400,90400,90400,0
|
|
20230619,160800,262901900,90400,90400,90400,90400,0
|
|
20230619,160700,262901900,90400,90400,90400,90400,0
|
|
20230619,160600,262901900,90400,90400,90400,90400,0
|
|
20230619,160500,262901900,90400,90400,90400,90400,0
|
|
20230619,160400,262901900,90400,90400,90400,90400,0
|
|
20230619,160300,262901900,90400,90400,90400,90400,0
|
|
20230619,160200,262901900,90400,90400,90400,90400,0
|
|
20230619,160100,262901900,90400,90400,90400,90400,0
|
|
20230619,160000,262901900,90400,90400,90400,90400,0
|
|
20230619,155900,262901900,90400,90400,90400,90400,0
|
|
20230619,155800,262901900,90400,90400,90400,90400,0
|
|
20230619,155700,262901900,90400,90400,90400,90400,0
|
|
20230619,155600,262901900,90400,90400,90400,90400,0
|
|
20230619,155500,262901900,90400,90400,90400,90400,0
|
|
20230619,155400,262901900,90400,90400,90400,90400,0
|
|
20230619,155300,262901900,90400,90400,90400,90400,0
|
|
20230619,155200,262901900,90400,90400,90400,90400,0
|
|
20230619,155100,262901900,90400,90400,90400,90400,0
|
|
20230619,155000,262901900,90400,90400,90400,90400,0
|
|
20230619,154900,262901900,90400,90400,90400,90400,0
|
|
20230619,154800,262901900,90400,90400,90400,90400,0
|
|
20230619,154700,262901900,90400,90400,90400,90400,246
|
|
20230619,154600,262901900,90400,90400,90400,90400,0
|
|
20230619,154500,262901900,90400,90400,90400,90400,0
|
|
20230619,154400,262901900,90400,90400,90400,90400,0
|
|
20230619,154300,262901900,90400,90400,90400,90400,0
|
|
20230619,154200,262901900,90400,90400,90400,90400,0
|
|
20230619,154100,262901900,90400,90400,90400,90400,0
|
|
20230619,154000,262901900,90400,90400,90400,90400,0
|
|
20230619,153900,262901900,90400,90400,90400,90400,0
|
|
20230619,153800,262901900,90400,90400,90400,90400,0
|
|
20230619,153700,262901900,90400,90400,90400,90400,0
|
|
20230619,153600,262901900,90400,90400,90400,90400,0
|
|
20230619,153500,262901900,90400,90400,90400,90400,0
|
|
20230619,153400,262901900,90400,90400,90400,90400,0
|
|
20230619,153300,262901900,90400,90400,90400,90400,0
|
|
20230619,153200,262901900,90400,90400,90400,90400,0
|
|
20230619,153100,262901900,90400,90400,90400,90400,0
|
|
20230619,153000,262901900,90400,90400,90400,90400,246
|
|
20230619,152900,240663500,90700,90700,90700,90700,0
|
|
20230619,152800,240663500,90700,90700,90700,90700,0
|
|
20230619,152700,240663500,90700,90700,90700,90700,0
|
|
20230619,152600,240663500,90700,90700,90700,90700,0
|
|
20230619,152500,240663500,90700,90700,90700,90700,0
|
|
20230619,152400,240663500,90700,90700,90700,90700,0
|
|
20230619,152300,240663500,90700,90700,90700,90700,0
|
|
20230619,152200,240663500,90700,90700,90700,90700,0
|
|
20230619,152100,240663500,90700,90700,90700,90700,0
|
|
20230619,152000,240663500,90700,90700,90700,90700,0
|
|
20230619,151900,240663500,90700,90700,90700,90700,5
|
|
20230619,151800,240210000,90700,90700,90700,90700,2
|
|
20230619,151700,240028600,90700,90700,90800,90700,5
|
|
20230619,151600,239575000,90800,90800,90800,90800,1
|
|
20230619,151500,239484200,90700,90700,90700,90700,0
|
|
20230619,151400,239484200,90700,90700,90700,90700,3
|
|
20230619,151300,239212100,90900,90900,90900,90900,0
|
|
20230619,151200,239212100,90900,90900,90900,90900,0
|
|
20230619,151100,239212100,90900,90900,90900,90900,0
|
|
20230619,151000,239212100,90900,90900,90900,90900,4
|
|
20230619,150900,238848500,91000,90800,91000,90800,27
|
|
20230619,150800,236396100,90700,90700,90700,90700,0
|
|
20230619,150700,236396100,90700,90700,90700,90700,0
|
|
20230619,150600,236396100,90700,90700,90700,90700,0
|
|
20230619,150500,236396100,90700,90700,90700,90700,0
|
|
20230619,150400,236396100,90700,90700,90700,90700,0
|
|
20230619,150300,236396100,90700,90700,90700,90700,0
|
|
20230619,150200,236396100,90700,90700,90700,90700,0
|
|
20230619,150100,236396100,90700,90700,90700,90700,17
|
|
20230619,150000,234854200,90700,90600,90700,90600,22
|
|
20230619,145900,232859000,90600,90600,90600,90600,2
|
|
20230619,145800,232677800,90600,90600,90600,90600,1
|
|
20230619,145700,232587200,90600,90600,90600,90600,1
|
|
20230619,145600,232496600,90600,90600,90600,90600,2
|
|
20230619,145500,232315400,90600,90600,90600,90600,3
|
|
20230619,145400,232043600,90600,90600,90600,90600,1
|
|
20230619,145300,231953000,90600,90600,90600,90600,2
|
|
20230619,145200,231771800,90600,90600,90600,90600,4
|
|
20230619,145100,231409400,90600,90600,90600,90600,2
|
|
20230619,145000,231228200,90600,90600,90700,90600,5
|
|
20230619,144900,230775100,90600,90600,90600,90600,2
|
|
20230619,144800,230593900,90700,90700,90700,90700,12
|
|
20230619,144700,229505500,90700,90700,90700,90700,2
|
|
20230619,144600,229324100,90700,90700,90700,90700,7
|
|
20230619,144500,228689200,90700,90700,90700,90700,9
|
|
20230619,144400,227872900,90700,90700,90700,90700,8
|
|
20230619,144300,227147300,90700,90700,90700,90700,6
|
|
20230619,144200,226603100,90700,90700,90700,90700,4
|
|
20230619,144100,226240300,90700,90700,90700,90700,11
|
|
20230619,144000,225242600,90700,90700,90700,90700,3
|
|
20230619,143900,224970500,90700,90700,90700,90700,7
|
|
20230619,143800,224335600,90700,90700,90700,90700,8
|
|
20230619,143700,223610000,90700,90700,90700,90700,6
|
|
20230619,143600,223065800,90700,90700,90700,90700,5
|
|
20230619,143500,222612300,90700,90700,90700,90700,7
|
|
20230619,143400,221977400,90700,90700,90700,90700,6
|
|
20230619,143300,221433200,90700,90700,90700,90700,6
|
|
20230619,143200,220889000,90700,90800,90800,90700,4
|
|
20230619,143100,220526000,90800,90700,90800,90700,10
|
|
20230619,143000,219618200,90700,90800,90800,90700,6
|
|
20230619,142900,219073800,91000,90600,91600,90600,218
|
|
20230619,142800,199196200,90600,90700,90700,90600,9
|
|
20230619,142700,198380700,90600,90600,90600,90600,8
|
|
20230619,142600,197655900,90600,90600,90600,90600,6
|
|
20230619,142500,197112300,90600,90600,90600,90600,7
|
|
20230619,142400,196478100,90600,90600,90600,90600,7
|
|
20230619,142300,195843900,90600,90600,90600,90600,6
|
|
20230619,142200,195300300,90600,90600,90600,90600,5
|
|
20230619,142100,194847300,90600,90600,90600,90600,26
|
|
20230619,142000,192491700,90600,90600,90700,90600,11
|
|
20230619,141900,191495000,90600,90600,90600,90600,3
|
|
20230619,141800,191223200,90600,90600,90600,90600,8
|
|
20230619,141700,190498400,90600,90600,90700,90600,9
|
|
20230619,141600,189682900,90600,90600,90600,90600,5
|
|
20230619,141500,189229900,90600,90600,90700,90600,9
|
|
20230619,141400,188414400,90600,90600,90600,90600,5
|
|
20230619,141300,187961400,90700,90700,90700,90700,9
|
|
20230619,141200,187145100,90700,90700,90700,90700,6
|
|
20230619,141100,186600900,90700,90700,90700,90700,9
|
|
20230619,141000,185784600,90700,90700,90700,90700,7
|
|
20230619,140900,185149700,90700,90600,90700,90600,25
|
|
20230619,140800,182882800,90600,90600,90600,90600,5
|
|
20230619,140700,182429800,90600,90600,90600,90600,4
|
|
20230619,140600,182067400,90600,90600,90600,90600,6
|
|
20230619,140500,181523800,90600,90600,90600,90600,2
|
|
20230619,140400,181342600,90600,90600,90600,90600,14
|
|
20230619,140300,180074200,90600,90600,90600,90600,5
|
|
20230619,140200,179621200,90600,90600,90600,90600,2
|
|
20230619,140100,179440000,90600,90700,90700,90600,110
|
|
20230619,140000,169463400,90700,90800,90800,90700,11
|
|
20230619,135900,168464900,90700,90700,90700,90700,5
|
|
20230619,135800,168011400,90800,90800,90800,90800,0
|
|
20230619,135700,168011400,90800,90800,90800,90800,0
|
|
20230619,135600,168011400,90800,90800,90800,90800,6
|
|
20230619,135500,167466600,90800,90800,90800,90800,0
|
|
20230619,135400,167466600,90800,90800,90800,90800,0
|
|
20230619,135300,167466600,90800,90800,90800,90800,0
|
|
20230619,135200,167466600,90800,90800,90800,90800,0
|
|
20230619,135100,167466600,90800,90800,90800,90800,3
|
|
20230619,135000,167194200,90900,90900,90900,90900,0
|
|
20230619,134900,167194200,90900,90900,90900,90900,0
|
|
20230619,134800,167194200,90900,90900,90900,90900,0
|
|
20230619,134700,167194200,90900,90900,90900,90900,0
|
|
20230619,134600,167194200,90900,90900,90900,90900,0
|
|
20230619,134500,167194200,90900,90900,90900,90900,1
|
|
20230619,134400,167103300,90800,90800,90800,90800,3
|
|
20230619,134300,166830900,91100,91100,91100,91100,0
|
|
20230619,134200,166830900,91100,91100,91100,91100,0
|
|
20230619,134100,166830900,91100,91100,91100,91100,0
|
|
20230619,134000,166830900,91100,91100,91100,91100,4
|
|
20230619,133900,166466500,91000,91000,91000,91000,1
|
|
20230619,133800,166375500,91300,91300,91300,91300,0
|
|
20230619,133700,166375500,91300,91100,91300,91100,68
|
|
20230619,133600,160180500,91100,90900,91100,90900,31
|
|
20230619,133500,157362100,90800,90800,90800,90800,0
|
|
20230619,133400,157362100,90800,90800,90800,90800,0
|
|
20230619,133300,157362100,90800,90800,90800,90800,0
|
|
20230619,133200,157362100,90800,90800,90800,90800,0
|
|
20230619,133100,157362100,90800,90800,90800,90800,23
|
|
20230619,133000,155273700,90600,90600,90600,90600,3
|
|
20230619,132900,155001900,90700,90700,90700,90700,6
|
|
20230619,132800,154457700,90700,90700,90700,90700,0
|
|
20230619,132700,154457700,90700,90700,90700,90700,0
|
|
20230619,132600,154457700,90700,90700,90700,90700,5
|
|
20230619,132500,154004200,90700,90700,90700,90700,10
|
|
20230619,132400,153097200,90600,90600,90600,90600,2
|
|
20230619,132300,152916000,90700,90700,90700,90700,2
|
|
20230619,132200,152734600,90600,90500,90600,90500,20
|
|
20230619,132100,150922800,90500,90500,90500,90500,6
|
|
20230619,132000,150379800,90600,90600,90600,90600,9
|
|
20230619,131900,149564400,90600,90600,90600,90600,2
|
|
20230619,131800,149383200,90600,90600,90600,90600,1
|
|
20230619,131700,149292600,90600,90600,90600,90600,12
|
|
20230619,131600,148205400,90600,90600,90600,90600,4
|
|
20230619,131500,147843000,90600,90600,90600,90600,1
|
|
20230619,131400,147752400,90600,90600,90600,90600,2
|
|
20230619,131300,147571200,90600,90600,90600,90600,1
|
|
20230619,131200,147480600,90600,90600,90600,90600,3
|
|
20230619,131100,147208800,90600,90600,90700,90600,6
|
|
20230619,131000,146665000,90600,90600,90600,90600,0
|
|
20230619,130900,146665000,90600,90600,90700,90600,3
|
|
20230619,130800,146393100,90600,90600,90600,90600,1
|
|
20230619,130700,146302500,90600,90600,90600,90600,5
|
|
20230619,130600,145849500,90600,90600,90600,90600,19
|
|
20230619,130500,144128100,90600,90600,90600,90600,1
|
|
20230619,130400,144037500,90600,90600,90600,90600,1
|
|
20230619,130300,143946900,90600,90600,90600,90600,5
|
|
20230619,130200,143493900,90600,90600,90600,90600,2
|
|
20230619,130100,143312700,90700,90700,90700,90700,0
|
|
20230619,130000,143312700,90700,90700,90700,90700,1
|
|
20230619,125900,143222000,90600,90600,90600,90600,3
|
|
20230619,125800,142950200,90600,90600,90600,90600,4
|
|
20230619,125700,142587800,90700,90700,90700,90700,0
|
|
20230619,125600,142587800,90700,90700,90700,90700,8
|
|
20230619,125500,141862200,90700,90700,90700,90700,1
|
|
20230619,125400,141771500,90600,90600,90600,90600,3
|
|
20230619,125300,141499700,90600,90600,90600,90600,4
|
|
20230619,125200,141137300,90700,90700,90700,90700,0
|
|
20230619,125100,141137300,90700,90700,90700,90700,0
|
|
20230619,125000,141137300,90700,90700,90700,90700,16
|
|
20230619,124900,139686100,90600,90600,90600,90600,3
|
|
20230619,124800,139414300,90600,90600,90600,90600,2
|
|
20230619,124700,139233100,90600,90600,90600,90600,2
|
|
20230619,124600,139051900,90600,90600,90600,90600,1
|
|
20230619,124500,138961300,90600,90600,90600,90600,0
|
|
20230619,124400,138961300,90600,90600,90600,90600,1
|
|
20230619,124300,138870700,90600,90600,90600,90600,0
|
|
20230619,124200,138870700,90600,90600,90600,90600,2
|
|
20230619,124100,138689500,90600,90600,90600,90600,0
|
|
20230619,124000,138689500,90600,90600,90600,90600,1
|
|
20230619,123900,138598900,90600,90600,90600,90600,1
|
|
20230619,123800,138508300,90600,90700,90700,90600,11
|
|
20230619,123700,137510700,90600,90600,90600,90600,1
|
|
20230619,123600,137420100,90600,90600,90600,90600,2
|
|
20230619,123500,137238900,90600,90600,90600,90600,0
|
|
20230619,123400,137238900,90600,90600,90600,90600,1
|
|
20230619,123300,137148300,90600,90700,90700,90600,3
|
|
20230619,123200,136876400,90700,90700,90700,90700,4
|
|
20230619,123100,136513600,90700,90700,90700,90700,9
|
|
20230619,123000,135697300,90700,90600,90700,90600,2
|
|
20230619,122900,135516000,90600,90600,90600,90600,1
|
|
20230619,122800,135425400,90600,90600,90600,90600,0
|
|
20230619,122700,135425400,90600,90700,90700,90600,4
|
|
20230619,122600,135062900,90600,90700,90700,90600,4
|
|
20230619,122500,134700200,90700,90700,90700,90700,0
|
|
20230619,122400,134700200,90700,90700,90700,90700,5
|
|
20230619,122300,134246700,90700,90700,90700,90700,0
|
|
20230619,122200,134246700,90700,90700,90700,90700,0
|
|
20230619,122100,134246700,90700,90700,90700,90700,2
|
|
20230619,122000,134065300,90700,90700,90700,90700,1
|
|
20230619,121900,133974600,90700,90700,90700,90700,2
|
|
20230619,121800,133793200,90700,90700,90700,90700,12
|
|
20230619,121700,132704800,90600,90600,90600,90600,1
|
|
20230619,121600,132614200,90600,90600,90600,90600,3
|
|
20230619,121500,132342400,90700,90700,90700,90700,0
|
|
20230619,121400,132342400,90700,90700,90700,90700,0
|
|
20230619,121300,132342400,90700,90700,90700,90700,12
|
|
20230619,121200,131254000,90700,90700,90700,90700,2
|
|
20230619,121100,131072600,90700,90700,90700,90700,2
|
|
20230619,121000,130891200,90700,90700,90700,90700,1
|
|
20230619,120900,130800500,90700,90700,90700,90700,1
|
|
20230619,120800,130709800,90700,90700,90700,90700,2
|
|
20230619,120700,130528400,90800,90800,90800,90800,0
|
|
20230619,120600,130528400,90800,90800,90800,90800,0
|
|
20230619,120500,130528400,90800,90700,90800,90700,2
|
|
20230619,120400,130346900,90700,90700,90700,90700,8
|
|
20230619,120300,129621300,90700,90700,90700,90700,3
|
|
20230619,120200,129349200,90700,90700,90700,90700,3
|
|
20230619,120100,129077100,90700,90700,90700,90700,1
|
|
20230619,120000,128986400,90700,90700,90700,90700,2
|
|
20230619,115900,128805000,90700,90700,90700,90700,0
|
|
20230619,115800,128805000,90700,90700,90700,90700,0
|
|
20230619,115700,128805000,90700,90700,90700,90700,7
|
|
20230619,115600,128170100,90600,90700,90700,90600,12
|
|
20230619,115500,127081900,90600,90600,90600,90600,1
|
|
20230619,115400,126991300,90600,90600,90600,90600,2
|
|
20230619,115300,126810100,90600,90600,90600,90600,3
|
|
20230619,115200,126538300,90600,90600,90600,90600,1
|
|
20230619,115100,126447700,90700,90700,90700,90700,0
|
|
20230619,115000,126447700,90700,90700,90700,90700,1
|
|
20230619,114900,126357000,90600,90600,90600,90600,0
|
|
20230619,114800,126357000,90600,90600,90600,90600,4
|
|
20230619,114700,125994600,90600,90600,90600,90600,2
|
|
20230619,114600,125813400,90700,90700,90700,90700,77
|
|
20230619,114500,118829500,90600,90600,90600,90600,1
|
|
20230619,114400,118738900,90600,90600,90600,90600,1
|
|
20230619,114300,118648300,90600,90600,90600,90600,1
|
|
20230619,114200,118557700,90600,90600,90600,90600,0
|
|
20230619,114100,118557700,90600,90600,90600,90600,6
|
|
20230619,114000,118014100,90600,90600,90600,90600,0
|
|
20230619,113900,118014100,90600,90600,90600,90600,4
|
|
20230619,113800,117651700,90600,90600,90600,90600,2
|
|
20230619,113700,117470500,90700,90700,90700,90700,3
|
|
20230619,113600,117198400,90700,90700,90700,90700,1
|
|
20230619,113500,117107700,90700,90700,90700,90700,0
|
|
20230619,113400,117107700,90700,90700,90700,90700,0
|
|
20230619,113300,117107700,90700,90700,90700,90700,6
|
|
20230619,113200,116563500,90700,90800,90800,90700,30
|
|
20230619,113100,113842400,90700,90700,90700,90700,4
|
|
20230619,113000,113479600,90800,90800,90800,90800,1
|
|
20230619,112900,113388800,90700,90600,90800,90600,22
|
|
20230619,112800,111393300,90600,90600,90600,90600,0
|
|
20230619,112700,111393300,90600,90600,90600,90600,1
|
|
20230619,112600,111302700,90600,90600,90600,90600,1
|
|
20230619,112500,111212100,90600,90600,90600,90600,0
|
|
20230619,112400,111212100,90600,90600,90600,90600,0
|
|
20230619,112300,111212100,90600,90600,90600,90600,60
|
|
20230619,112200,105776100,90600,90600,90600,90600,2
|
|
20230619,112100,105594900,90600,90600,90700,90600,12
|
|
20230619,112000,104506700,90700,90700,90700,90700,2
|
|
20230619,111900,104325300,90700,90700,90700,90700,0
|
|
20230619,111800,104325300,90700,90700,90700,90700,33
|
|
20230619,111700,101332200,90800,90800,90800,90800,0
|
|
20230619,111600,101332200,90800,90800,90800,90800,27
|
|
20230619,111500,98880600,90800,90800,90800,90800,2
|
|
20230619,111400,98699000,90800,90800,90800,90800,6
|
|
20230619,111300,98154200,90800,90800,90800,90800,4
|
|
20230619,111200,97791000,90800,90800,90800,90800,3
|
|
20230619,111100,97518600,90800,90800,90800,90800,2
|
|
20230619,111000,97337000,90800,90900,90900,90800,2
|
|
20230619,110900,97155300,90900,90900,90900,90900,0
|
|
20230619,110800,97155300,90900,90900,90900,90900,1
|
|
20230619,110700,97064400,90900,90900,90900,90900,5
|
|
20230619,110600,96609900,90900,90900,90900,90900,2
|
|
20230619,110500,96428100,90900,90900,90900,90900,1
|
|
20230619,110400,96337200,90900,90900,90900,90900,0
|
|
20230619,110300,96337200,90900,90900,90900,90900,1
|
|
20230619,110200,96246300,90900,90900,90900,90900,0
|
|
20230619,110100,96246300,90900,90900,90900,90900,0
|
|
20230619,110000,96246300,90900,90900,90900,90900,20
|
|
20230619,105900,94428300,90900,91000,91000,90900,13
|
|
20230619,105800,93246500,90900,90900,90900,90900,1
|
|
20230619,105700,93155600,90900,90900,90900,90900,1
|
|
20230619,105600,93064700,90900,90900,90900,90900,1
|
|
20230619,105500,92973800,90900,90900,90900,90900,1
|
|
20230619,105400,92882900,90900,90900,90900,90900,1
|
|
20230619,105300,92792000,90900,90900,90900,90900,2
|
|
20230619,105200,92610200,90900,90900,90900,90900,1
|
|
20230619,105100,92519300,90900,90900,90900,90900,1
|
|
20230619,105000,92428400,90900,90900,90900,90900,0
|
|
20230619,104900,92428400,90900,90900,90900,90900,1
|
|
20230619,104800,92337500,90900,90900,90900,90900,1
|
|
20230619,104700,92246600,90900,90900,90900,90900,1
|
|
20230619,104600,92155700,90900,90900,90900,90900,0
|
|
20230619,104500,92155700,90900,90900,90900,90900,2
|
|
20230619,104400,91973900,90900,90900,90900,90900,5
|
|
20230619,104300,91519400,90900,90900,90900,90900,2
|
|
20230619,104200,91337600,91000,91000,91000,91000,0
|
|
20230619,104100,91337600,91000,91000,91000,91000,0
|
|
20230619,104000,91337600,91000,91000,91000,91000,0
|
|
20230619,103900,91337600,91000,91000,91000,91000,0
|
|
20230619,103800,91337600,91000,91000,91000,91000,1
|
|
20230619,103700,91246600,91100,91100,91100,91100,1
|
|
20230619,103600,91155500,91200,91200,91200,91200,0
|
|
20230619,103500,91155500,91200,91200,91200,91200,0
|
|
20230619,103400,91155500,91200,91000,91200,91000,3
|
|
20230619,103300,90882300,91600,91600,91600,91600,46
|
|
20230619,103200,86668700,91300,90900,92000,90900,182
|
|
20230619,103100,70017900,90800,90800,90800,90800,0
|
|
20230619,103000,70017900,90800,90800,90800,90800,2
|
|
20230619,102900,69836300,90800,90800,90800,90800,0
|
|
20230619,102800,69836300,90800,90800,90800,90800,3
|
|
20230619,102700,69563900,90800,90800,90800,90800,0
|
|
20230619,102600,69563900,90800,90800,90800,90800,2
|
|
20230619,102500,69382300,90900,90800,90900,90800,2
|
|
20230619,102400,69200600,90800,90800,90800,90800,0
|
|
20230619,102300,69200600,90800,90800,90800,90800,2
|
|
20230619,102200,69019000,90800,90800,90800,90800,0
|
|
20230619,102100,69019000,90800,90800,90800,90800,2
|
|
20230619,102000,68837400,90800,90800,90800,90800,2
|
|
20230619,101900,68655800,90900,90900,90900,90900,0
|
|
20230619,101800,68655800,90900,90900,90900,90900,31
|
|
20230619,101700,65837900,90900,90900,90900,90900,0
|
|
20230619,101600,65837900,90900,90900,90900,90900,2
|
|
20230619,101500,65656100,90900,90900,90900,90900,0
|
|
20230619,101400,65656100,90900,90900,90900,90900,0
|
|
20230619,101300,65656100,90900,90900,90900,90900,3
|
|
20230619,101200,65383400,91000,91000,91000,91000,0
|
|
20230619,101100,65383400,91000,91000,91000,91000,0
|
|
20230619,101000,65383400,91000,91000,91000,91000,1
|
|
20230619,100900,65292400,90900,90900,90900,90900,0
|
|
20230619,100800,65292400,90900,90900,90900,90900,1
|
|
20230619,100700,65201500,90900,90900,90900,90900,0
|
|
20230619,100600,65201500,90900,91000,91000,90900,2
|
|
20230619,100500,65019600,90900,90900,90900,90900,1
|
|
20230619,100400,64928700,90900,90900,90900,90900,1
|
|
20230619,100300,64837800,90900,90900,90900,90900,1
|
|
20230619,100200,64746900,91000,91000,91000,91000,0
|
|
20230619,100100,64746900,91000,91000,91000,91000,0
|
|
20230619,100000,64746900,91000,91000,91000,91000,2
|
|
20230619,095900,64564900,90900,90900,90900,90900,1
|
|
20230619,095800,64474000,90900,90900,90900,90900,2
|
|
20230619,095700,64292200,90900,90900,90900,90900,0
|
|
20230619,095600,64292200,90900,90900,90900,90900,0
|
|
20230619,095500,64292200,90900,90900,90900,90900,9
|
|
20230619,095400,63474100,90900,90900,90900,90900,0
|
|
20230619,095300,63474100,90900,90800,90900,90800,2
|
|
20230619,095200,63292400,90800,90800,90800,90800,5
|
|
20230619,095100,62838400,90800,90700,90800,90700,10
|
|
20230619,095000,61931200,90700,90700,90700,90700,0
|
|
20230619,094900,61931200,90700,90700,90700,90700,0
|
|
20230619,094800,61931200,90700,90900,90900,90700,6
|
|
20230619,094700,61386200,91000,90900,91000,90900,3
|
|
20230619,094600,61113400,90900,90900,90900,90900,0
|
|
20230619,094500,61113400,90900,90900,90900,90900,0
|
|
20230619,094400,61113400,90900,90900,90900,90900,2
|
|
20230619,094300,60931600,91000,91000,91000,91000,0
|
|
20230619,094200,60931600,91000,91000,91000,91000,6
|
|
20230619,094100,60385600,90900,90900,90900,90900,0
|
|
20230619,094000,60385600,90900,91000,91000,90900,2
|
|
20230619,093900,60203700,90900,90900,90900,90900,0
|
|
20230619,093800,60203700,90900,91300,91300,90900,89
|
|
20230619,093700,52095200,91000,92000,92000,91000,2
|
|
20230619,093600,51912200,92400,90500,92400,90500,73
|
|
20230619,093500,45218600,90500,90500,90500,90500,0
|
|
20230619,093400,45218600,90500,90500,90500,90500,3
|
|
20230619,093300,44947100,90500,90500,90500,90500,15
|
|
20230619,093200,43589600,90500,90600,90600,90500,86
|
|
20230619,093100,35805400,90600,90600,90600,90600,18
|
|
20230619,093000,34174600,90500,90500,90500,90500,2
|
|
20230619,092900,33993600,90500,90500,90500,90500,15
|
|
20230619,092800,32636100,90500,90500,90500,90500,3
|
|
20230619,092700,32364600,90500,90500,90500,90500,10
|
|
20230619,092600,31459600,90500,90500,90500,90500,1
|
|
20230619,092500,31369100,90600,90600,90600,90600,0
|
|
20230619,092400,31369100,90600,90600,90600,90600,0
|
|
20230619,092300,31369100,90600,90600,90600,90600,0
|
|
20230619,092200,31369100,90600,90600,90600,90600,0
|
|
20230619,092100,31369100,90600,90600,90600,90600,0
|
|
20230619,092000,31369100,90600,90600,90600,90600,7
|
|
20230619,091900,30734900,90600,90600,90600,90600,5
|
|
20230619,091800,30281900,90600,90600,90600,90600,4
|
|
20230619,091700,29919500,90700,90700,90700,90700,0
|
|
20230619,091600,29919500,90700,90700,90700,90700,5
|
|
20230619,091500,29466000,90600,90600,90600,90600,1
|
|
20230619,091400,29375400,90600,90600,90600,90600,2
|
|
20230619,091300,29194200,90600,90700,90700,90600,2
|
|
20230619,091200,29012900,90600,90600,90600,90600,2
|
|
20230619,091100,28831700,90600,90600,90600,90600,3
|
|
20230619,091000,28559900,90600,90600,90600,90600,0
|
|
20230619,090900,28559900,90600,90600,90600,90600,3
|
|
20230619,090800,28288100,90600,90600,90600,90600,0
|
|
20230619,090700,28288100,90600,90600,90600,90600,2
|
|
20230619,090600,28106900,90500,90600,90600,90500,21
|
|
20230619,090500,26205100,90600,90700,90700,90600,260
|
|
20230619,090400,2646700,90700,91100,91100,90700,2
|
|
20230619,090300,2464900,91100,91100,91100,91100,0
|
|
20230619,090200,2464900,91100,91100,91100,91100,0
|
|
20230619,090100,2464900,91100,91100,91100,91100,0
|
|
20230619,090000,2464900,91100,91300,91300,91100,27
|