584 lines
30 KiB
CSV
584 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230620,184100,594484500,90200,90200,90200,90200,212
|
|
20230620,184000,594484500,90200,90200,90200,90200,0
|
|
20230620,183900,594484500,90200,90200,90200,90200,0
|
|
20230620,183800,594484500,90200,90200,90200,90200,0
|
|
20230620,183700,594484500,90200,90200,90200,90200,0
|
|
20230620,183600,594484500,90200,90200,90200,90200,0
|
|
20230620,183500,594484500,90200,90200,90200,90200,0
|
|
20230620,183400,594484500,90200,90200,90200,90200,0
|
|
20230620,183300,594484500,90200,90200,90200,90200,0
|
|
20230620,183200,594484500,90200,90200,90200,90200,0
|
|
20230620,183100,594484500,90200,90200,90200,90200,0
|
|
20230620,183000,594484500,90200,90200,90200,90200,0
|
|
20230620,182900,594484500,90200,90200,90200,90200,0
|
|
20230620,182800,594484500,90200,90200,90200,90200,0
|
|
20230620,182700,594484500,90200,90200,90200,90200,0
|
|
20230620,182600,594484500,90200,90200,90200,90200,0
|
|
20230620,182500,594484500,90200,90200,90200,90200,0
|
|
20230620,182400,594484500,90200,90200,90200,90200,0
|
|
20230620,182300,594484500,90200,90200,90200,90200,0
|
|
20230620,182200,594484500,90200,90200,90200,90200,0
|
|
20230620,182100,594484500,90200,90200,90200,90200,0
|
|
20230620,182000,594484500,90200,90200,90200,90200,0
|
|
20230620,181900,594484500,90200,90200,90200,90200,0
|
|
20230620,181800,594484500,90200,90200,90200,90200,0
|
|
20230620,181700,594484500,90200,90200,90200,90200,0
|
|
20230620,181600,594484500,90200,90200,90200,90200,0
|
|
20230620,181500,594484500,90200,90200,90200,90200,0
|
|
20230620,181400,594484500,90200,90200,90200,90200,0
|
|
20230620,181300,594484500,90200,90200,90200,90200,0
|
|
20230620,181200,594484500,90200,90200,90200,90200,0
|
|
20230620,181100,594484500,90200,90200,90200,90200,212
|
|
20230620,181000,594484500,90200,90200,90200,90200,0
|
|
20230620,180900,594484500,90200,90200,90200,90200,0
|
|
20230620,180800,594484500,90200,90200,90200,90200,0
|
|
20230620,180700,594484500,90200,90200,90200,90200,0
|
|
20230620,180600,594484500,90200,90200,90200,90200,0
|
|
20230620,180500,594484500,90200,90200,90200,90200,0
|
|
20230620,180400,594484500,90200,90200,90200,90200,0
|
|
20230620,180300,594484500,90200,90200,90200,90200,0
|
|
20230620,180200,594484500,90200,90200,90200,90200,0
|
|
20230620,180100,594484500,90200,90200,90200,90200,0
|
|
20230620,180000,594484500,90200,90200,90200,90200,0
|
|
20230620,175900,594484500,90200,90200,90200,90200,0
|
|
20230620,175800,594484500,90200,90200,90200,90200,0
|
|
20230620,175700,594484500,90200,90200,90200,90200,0
|
|
20230620,175600,594484500,90200,90200,90200,90200,0
|
|
20230620,175500,594484500,90200,90200,90200,90200,0
|
|
20230620,175400,594484500,90200,90200,90200,90200,0
|
|
20230620,175300,594484500,90200,90200,90200,90200,0
|
|
20230620,175200,594484500,90200,90200,90200,90200,0
|
|
20230620,175100,594484500,90200,90200,90200,90200,0
|
|
20230620,175000,594484500,90200,90200,90200,90200,0
|
|
20230620,174900,594484500,90200,90200,90200,90200,0
|
|
20230620,174800,594484500,90200,90200,90200,90200,0
|
|
20230620,174700,594484500,90200,90200,90200,90200,0
|
|
20230620,174600,594484500,90200,90200,90200,90200,0
|
|
20230620,174500,594484500,90200,90200,90200,90200,0
|
|
20230620,174400,594484500,90200,90200,90200,90200,0
|
|
20230620,174300,594484500,90200,90200,90200,90200,0
|
|
20230620,174200,594484500,90200,90200,90200,90200,0
|
|
20230620,174100,594484500,90200,90200,90200,90200,212
|
|
20230620,174000,594484500,90200,90200,90200,90200,0
|
|
20230620,173900,594484500,90200,90200,90200,90200,0
|
|
20230620,173800,594484500,90200,90200,90200,90200,0
|
|
20230620,173700,594484500,90200,90200,90200,90200,0
|
|
20230620,173600,594484500,90200,90200,90200,90200,0
|
|
20230620,173500,594484500,90200,90200,90200,90200,0
|
|
20230620,173400,594484500,90200,90200,90200,90200,0
|
|
20230620,173300,594484500,90200,90200,90200,90200,0
|
|
20230620,173200,594484500,90200,90200,90200,90200,0
|
|
20230620,173100,594484500,90200,90200,90200,90200,0
|
|
20230620,173000,594484500,90200,90200,90200,90200,0
|
|
20230620,172900,594484500,90200,90200,90200,90200,0
|
|
20230620,172800,594484500,90200,90200,90200,90200,0
|
|
20230620,172700,594484500,90200,90200,90200,90200,0
|
|
20230620,172600,594484500,90200,90200,90200,90200,0
|
|
20230620,172500,594484500,90200,90200,90200,90200,0
|
|
20230620,172400,594484500,90200,90200,90200,90200,0
|
|
20230620,172300,594484500,90200,90200,90200,90200,0
|
|
20230620,172200,594484500,90200,90200,90200,90200,0
|
|
20230620,172100,594484500,90200,90200,90200,90200,0
|
|
20230620,172000,594484500,90200,90200,90200,90200,0
|
|
20230620,171900,594484500,90200,90200,90200,90200,0
|
|
20230620,171800,594484500,90200,90200,90200,90200,0
|
|
20230620,171700,594484500,90200,90200,90200,90200,0
|
|
20230620,171600,594484500,90200,90200,90200,90200,0
|
|
20230620,171500,594484500,90200,90200,90200,90200,0
|
|
20230620,171400,594484500,90200,90200,90200,90200,0
|
|
20230620,171300,594484500,90200,90200,90200,90200,0
|
|
20230620,171200,594484500,90200,90200,90200,90200,0
|
|
20230620,171100,594484500,90200,90200,90200,90200,212
|
|
20230620,171000,594484500,90200,90200,90200,90200,0
|
|
20230620,170900,594484500,90200,90200,90200,90200,0
|
|
20230620,170800,594484500,90200,90200,90200,90200,0
|
|
20230620,170700,594484500,90200,90200,90200,90200,0
|
|
20230620,170600,594484500,90200,90200,90200,90200,0
|
|
20230620,170500,594484500,90200,90200,90200,90200,0
|
|
20230620,170400,594484500,90200,90200,90200,90200,0
|
|
20230620,170300,594484500,90200,90200,90200,90200,0
|
|
20230620,170200,594484500,90200,90200,90200,90200,0
|
|
20230620,170100,594484500,90200,90200,90200,90200,0
|
|
20230620,170000,594484500,90200,90200,90200,90200,0
|
|
20230620,165900,594484500,90200,90200,90200,90200,0
|
|
20230620,165800,594484500,90200,90200,90200,90200,0
|
|
20230620,165700,594484500,90200,90200,90200,90200,0
|
|
20230620,165600,594484500,90200,90200,90200,90200,0
|
|
20230620,165500,594484500,90200,90200,90200,90200,0
|
|
20230620,165400,594484500,90200,90200,90200,90200,0
|
|
20230620,165300,594484500,90200,90200,90200,90200,0
|
|
20230620,165200,594484500,90200,90200,90200,90200,0
|
|
20230620,165100,594484500,90200,90200,90200,90200,0
|
|
20230620,165000,594484500,90200,90200,90200,90200,0
|
|
20230620,164900,594484500,90200,90200,90200,90200,0
|
|
20230620,164800,594484500,90200,90200,90200,90200,0
|
|
20230620,164700,594484500,90200,90200,90200,90200,0
|
|
20230620,164600,594484500,90200,90200,90200,90200,0
|
|
20230620,164500,594484500,90200,90200,90200,90200,0
|
|
20230620,164400,594484500,90200,90200,90200,90200,0
|
|
20230620,164300,594484500,90200,90200,90200,90200,0
|
|
20230620,164200,594484500,90200,90200,90200,90200,0
|
|
20230620,164100,594484500,90200,90200,90200,90200,212
|
|
20230620,164000,594484500,90200,90200,90200,90200,0
|
|
20230620,163900,594484500,90200,90200,90200,90200,0
|
|
20230620,163800,594484500,90200,90200,90200,90200,0
|
|
20230620,163700,594484500,90200,90200,90200,90200,0
|
|
20230620,163600,594484500,90200,90200,90200,90200,0
|
|
20230620,163500,594484500,90200,90200,90200,90200,0
|
|
20230620,163400,594484500,90200,90200,90200,90200,0
|
|
20230620,163300,594484500,90200,90200,90200,90200,0
|
|
20230620,163200,594484500,90200,90200,90200,90200,0
|
|
20230620,163100,594484500,90200,90200,90200,90200,0
|
|
20230620,163000,594484500,90200,90200,90200,90200,0
|
|
20230620,162900,594484500,90200,90200,90200,90200,0
|
|
20230620,162800,594484500,90200,90200,90200,90200,0
|
|
20230620,162700,594484500,90200,90200,90200,90200,0
|
|
20230620,162600,594484500,90200,90200,90200,90200,0
|
|
20230620,162500,594484500,90200,90200,90200,90200,0
|
|
20230620,162400,594484500,90200,90200,90200,90200,0
|
|
20230620,162300,594484500,90200,90200,90200,90200,0
|
|
20230620,162200,594484500,90200,90200,90200,90200,0
|
|
20230620,162100,594484500,90200,90200,90200,90200,0
|
|
20230620,162000,594484500,90200,90200,90200,90200,0
|
|
20230620,161900,594484500,90200,90200,90200,90200,0
|
|
20230620,161800,594484500,90200,90200,90200,90200,0
|
|
20230620,161700,594484500,90200,90200,90200,90200,0
|
|
20230620,161600,594484500,90200,90200,90200,90200,0
|
|
20230620,161500,594484500,90200,90200,90200,90200,0
|
|
20230620,161400,594484500,90200,90200,90200,90200,0
|
|
20230620,161300,594484500,90200,90200,90200,90200,0
|
|
20230620,161200,594484500,90200,90200,90200,90200,0
|
|
20230620,161100,594484500,90200,90200,90200,90200,212
|
|
20230620,161000,594484500,90200,90200,90200,90200,0
|
|
20230620,160900,594484500,90200,90200,90200,90200,0
|
|
20230620,160800,594484500,90200,90200,90200,90200,0
|
|
20230620,160700,594484500,90200,90200,90200,90200,0
|
|
20230620,160600,594484500,90200,90200,90200,90200,0
|
|
20230620,160500,594484500,90200,90200,90200,90200,0
|
|
20230620,160400,594484500,90200,90200,90200,90200,0
|
|
20230620,160300,594484500,90200,90200,90200,90200,0
|
|
20230620,160200,594484500,90200,90200,90200,90200,0
|
|
20230620,160100,594484500,90200,90200,90200,90200,0
|
|
20230620,160000,594484500,90200,90200,90200,90200,0
|
|
20230620,155900,594484500,90200,90200,90200,90200,0
|
|
20230620,155800,594484500,90200,90200,90200,90200,0
|
|
20230620,155700,594484500,90200,90200,90200,90200,0
|
|
20230620,155600,594484500,90200,90200,90200,90200,0
|
|
20230620,155500,594484500,90200,90200,90200,90200,0
|
|
20230620,155400,594484500,90200,90200,90200,90200,0
|
|
20230620,155300,594484500,90200,90200,90200,90200,0
|
|
20230620,155200,594484500,90200,90200,90200,90200,0
|
|
20230620,155100,594484500,90200,90200,90200,90200,0
|
|
20230620,155000,594484500,90200,90200,90200,90200,0
|
|
20230620,154900,594484500,90200,90200,90200,90200,0
|
|
20230620,154800,594484500,90200,90200,90200,90200,0
|
|
20230620,154700,594484500,90200,90200,90200,90200,0
|
|
20230620,154600,594484500,90200,90200,90200,90200,0
|
|
20230620,154500,594484500,90200,90200,90200,90200,0
|
|
20230620,154400,594484500,90200,90200,90200,90200,0
|
|
20230620,154300,594484500,90200,90200,90200,90200,0
|
|
20230620,154200,594484500,90200,90200,90200,90200,0
|
|
20230620,154100,594484500,90200,90200,90200,90200,212
|
|
20230620,154000,594484500,90200,90200,90200,90200,0
|
|
20230620,153900,594484500,90200,90200,90200,90200,0
|
|
20230620,153800,594484500,90200,90200,90200,90200,0
|
|
20230620,153700,594484500,90200,90200,90200,90200,0
|
|
20230620,153600,594484500,90200,90200,90200,90200,0
|
|
20230620,153500,594484500,90200,90200,90200,90200,0
|
|
20230620,153400,594484500,90200,90200,90200,90200,0
|
|
20230620,153300,594484500,90200,90200,90200,90200,0
|
|
20230620,153200,594484500,90200,90200,90200,90200,0
|
|
20230620,153100,594484500,90200,90200,90200,90200,0
|
|
20230620,153000,594484500,90200,90200,90200,90200,212
|
|
20230620,152900,575362100,90900,90900,90900,90900,0
|
|
20230620,152800,575362100,90900,90900,90900,90900,0
|
|
20230620,152700,575362100,90900,90900,90900,90900,0
|
|
20230620,152600,575362100,90900,90900,90900,90900,0
|
|
20230620,152500,575362100,90900,90900,90900,90900,0
|
|
20230620,152400,575362100,90900,90900,90900,90900,0
|
|
20230620,152300,575362100,90900,90900,90900,90900,0
|
|
20230620,152200,575362100,90900,90900,90900,90900,0
|
|
20230620,152100,575362100,90900,90900,90900,90900,0
|
|
20230620,152000,575362100,90900,90900,90900,90900,0
|
|
20230620,151900,575362100,90900,90900,90900,90900,1
|
|
20230620,151800,575271200,90300,90300,90300,90300,0
|
|
20230620,151700,575271200,90300,90500,90900,90200,165
|
|
20230620,151600,560294800,90200,90200,90500,90200,6
|
|
20230620,151500,559753100,90200,90200,90200,90200,4
|
|
20230620,151400,559392300,90300,90400,90500,90300,3
|
|
20230620,151300,559121100,90200,90200,90200,90200,40
|
|
20230620,151200,555513100,90000,90500,90500,90000,30
|
|
20230620,151100,552802700,90400,90400,90500,90400,45
|
|
20230620,151000,548734400,90400,90400,90400,90400,12
|
|
20230620,150900,547649600,90500,90500,90500,90500,3
|
|
20230620,150800,547378100,90500,90500,90500,90500,2
|
|
20230620,150700,547197100,90400,90500,90500,90400,43
|
|
20230620,150600,543306200,90600,90600,90700,90600,15
|
|
20230620,150500,541947100,90700,90700,90700,90600,25
|
|
20230620,150400,539681900,90700,90700,90700,90700,1
|
|
20230620,150300,539591200,90700,90500,90700,90500,7
|
|
20230620,150200,538957400,90500,90500,90500,90500,2
|
|
20230620,150100,538776400,90500,90500,90500,90500,0
|
|
20230620,150000,538776400,90500,90400,90500,90400,10
|
|
20230620,145900,537872100,90500,90600,90600,90400,90
|
|
20230620,145800,529726800,90500,90500,90500,90400,35
|
|
20230620,145700,526559400,90500,90400,90500,90300,24
|
|
20230620,145600,524388500,90400,90400,90400,90400,14
|
|
20230620,145500,523122900,90500,90700,90700,90500,16
|
|
20230620,145400,521671900,90700,90700,90700,90700,14
|
|
20230620,145300,520402100,90200,90300,90900,90200,102
|
|
20230620,145200,511163200,90300,90200,90300,90200,36
|
|
20230620,145100,507914000,90300,90300,90400,90300,38
|
|
20230620,145000,504481400,90300,90300,90300,90300,15
|
|
20230620,144900,503126900,90200,90200,90300,90200,33
|
|
20230620,144800,500148300,90200,90300,90300,90200,18
|
|
20230620,144700,498523300,90300,90200,90300,90200,7
|
|
20230620,144600,497891400,90300,90200,90300,90200,34
|
|
20230620,144500,494823300,90200,90300,90300,90200,18
|
|
20230620,144400,493198000,90200,90200,90300,90200,19
|
|
20230620,144300,491482500,90200,90300,90300,90200,14
|
|
20230620,144200,490218400,90300,90200,90300,90200,43
|
|
20230620,144100,486338000,90200,90200,90300,90200,183
|
|
20230620,144000,469831300,90200,90200,90300,90200,52
|
|
20230620,143900,465139400,90200,90200,90300,90200,44
|
|
20230620,143800,461168900,90200,90300,90300,90200,25
|
|
20230620,143700,458911800,90200,90300,90300,90200,42
|
|
20230620,143600,455122000,90300,90300,90300,90200,17
|
|
20230620,143500,453587100,90300,90200,90300,90000,23
|
|
20230620,143400,451513700,90200,90100,90200,90100,48
|
|
20230620,143300,447188300,90200,90300,90400,90200,64
|
|
20230620,143200,441412300,90400,90200,90400,90100,23
|
|
20230620,143100,439335200,90600,90500,90600,90400,69
|
|
20230620,143000,433092500,90700,90700,90700,90700,14
|
|
20230620,142900,431822700,90200,90400,90900,90200,151
|
|
20230620,142800,418142300,90400,90300,90400,90100,63
|
|
20230620,142700,412456900,90400,90300,90400,90100,30
|
|
20230620,142600,409747600,90300,90400,90400,90300,27
|
|
20230620,142500,407308000,90200,90200,90300,90100,18
|
|
20230620,142400,405683300,90100,90400,90400,90100,23
|
|
20230620,142300,403604700,90400,90100,90400,90000,31
|
|
20230620,142200,400810200,90000,89900,90000,89900,48
|
|
20230620,142100,396490600,89900,90000,90000,89900,24
|
|
20230620,142000,394330800,90000,89700,90000,89700,149
|
|
20230620,141900,380950500,89700,89700,89800,89700,22
|
|
20230620,141800,378975600,89700,89800,89800,89700,18
|
|
20230620,141700,377359300,89700,89700,89800,89700,36
|
|
20230620,141600,374128100,89800,89800,89800,89700,83
|
|
20230620,141500,366674800,89800,89800,89800,89700,17
|
|
20230620,141400,365148300,89700,89700,89800,89700,121
|
|
20230620,141300,354283400,89800,89700,89800,89700,12
|
|
20230620,141200,353206800,89700,89600,89800,89600,14
|
|
20230620,141100,351949900,89700,89700,89800,89700,21
|
|
20230620,141000,350065800,89600,89700,89700,89600,87
|
|
20230620,140900,342262000,89700,89600,89700,89500,16
|
|
20230620,140800,340827100,89700,89600,89700,89600,25
|
|
20230620,140700,338585600,89600,89600,89600,89600,29
|
|
20230620,140600,335987200,89600,89600,89700,89500,57
|
|
20230620,140500,330879900,89700,89700,89700,89700,20
|
|
20230620,140400,329085900,89700,89700,89700,89500,60
|
|
20230620,140300,323709500,89600,89600,89600,89600,17
|
|
20230620,140200,322186300,89700,89700,89700,89600,21
|
|
20230620,140100,320303100,89600,89400,89600,89400,16
|
|
20230620,140000,318872100,89500,89600,89600,89500,64
|
|
20230620,135900,313139000,89600,89600,89700,89600,8
|
|
20230620,135800,312421700,89700,89700,89700,89700,0
|
|
20230620,135700,312421700,89700,89600,89700,89600,76
|
|
20230620,135600,305610900,89600,89400,89600,89400,38
|
|
20230620,135500,302209600,89400,89400,89400,89400,6
|
|
20230620,135400,301673200,89400,89200,89400,89200,49
|
|
20230620,135300,297294800,89200,89300,89300,89200,14
|
|
20230620,135200,296044700,89300,89200,89300,89200,2
|
|
20230620,135100,295866200,89100,89100,89100,89000,6
|
|
20230620,135000,295331700,89100,89000,89100,89000,36
|
|
20230620,134900,292124200,89100,89100,89200,89100,27
|
|
20230620,134800,289718400,89000,89100,89100,89000,7
|
|
20230620,134700,289095100,89000,89100,89100,89000,4
|
|
20230620,134600,288738900,89100,89100,89100,89100,2
|
|
20230620,134500,288560700,89100,89100,89100,89100,34
|
|
20230620,134400,285531300,89100,89100,89100,89100,7
|
|
20230620,134300,284907600,89000,89100,89100,89000,12
|
|
20230620,134200,283838500,89100,89200,89200,89100,6
|
|
20230620,134100,283303700,89200,89200,89200,89200,1
|
|
20230620,134000,283214500,89200,89100,89200,89100,52
|
|
20230620,133900,278581200,89200,89200,89200,89200,15
|
|
20230620,133800,277243200,89200,89300,89300,89200,12
|
|
20230620,133700,276171700,89200,89300,89300,89200,5
|
|
20230620,133600,275725400,89300,89400,89400,89300,25
|
|
20230620,133500,273492800,89400,89400,89500,89400,24
|
|
20230620,133400,271347100,89300,89300,89400,89300,6
|
|
20230620,133300,270811200,89300,89200,89300,89200,39
|
|
20230620,133200,267330500,89200,89200,89200,89200,30
|
|
20230620,133100,264654500,89300,88800,89300,88800,16
|
|
20230620,133000,263228400,88900,88900,88900,88900,15
|
|
20230620,132900,261894900,88900,88800,88900,88800,3
|
|
20230620,132800,261628300,88900,89000,89100,88900,26
|
|
20230620,132700,259314200,89000,88800,89000,88800,10
|
|
20230620,132600,258425200,88800,88800,88800,88800,0
|
|
20230620,132500,258425200,88800,88800,88800,88800,17
|
|
20230620,132400,256915600,88700,88500,88700,88500,11
|
|
20230620,132300,255941900,88500,88400,88500,88400,4
|
|
20230620,132200,255588200,88500,88500,88500,88500,14
|
|
20230620,132100,254349200,88500,88400,88500,88400,2
|
|
20230620,132000,254172300,88500,88500,88500,88500,3
|
|
20230620,131900,253906800,88500,88500,88500,88500,3
|
|
20230620,131800,253641300,88400,88500,88500,88400,14
|
|
20230620,131700,252402400,88500,88500,88500,88500,5
|
|
20230620,131600,251959900,88500,88500,88500,88500,40
|
|
20230620,131500,248419900,88400,88400,88500,88400,4
|
|
20230620,131400,248066100,88500,88500,88500,88500,2
|
|
20230620,131300,247889100,88500,88500,88500,88400,7
|
|
20230620,131200,247269800,88500,88400,88500,88300,5
|
|
20230620,131100,246827800,88400,88500,88500,88400,17
|
|
20230620,131000,245324800,88500,88400,88500,88400,4
|
|
20230620,130900,244971100,88400,88400,88400,88400,4
|
|
20230620,130800,244617500,88500,88400,88500,88400,6
|
|
20230620,130700,244087000,88400,88400,88400,88400,12
|
|
20230620,130600,243026200,88400,88400,88400,88400,2
|
|
20230620,130500,242849400,88400,88400,88500,88400,5
|
|
20230620,130400,242407100,88400,88400,88400,88400,28
|
|
20230620,130300,239931900,88400,88300,88400,88300,11
|
|
20230620,130200,238959800,88300,88300,88300,88300,1
|
|
20230620,130100,238871500,88400,88400,88400,88400,2
|
|
20230620,130000,238694700,88500,88400,88500,88400,19
|
|
20230620,125900,237014500,88400,88400,88400,88400,5
|
|
20230620,125800,236572500,88400,88400,88400,88400,19
|
|
20230620,125700,234892900,88300,88300,88400,88300,29
|
|
20230620,125600,232332000,88300,88400,88400,88300,7
|
|
20230620,125500,231713600,88300,88400,88400,88300,7
|
|
20230620,125400,231095300,88400,88300,88400,88300,5
|
|
20230620,125300,230653700,88300,88400,88500,88300,18
|
|
20230620,125200,229062500,88400,88300,88400,88300,14
|
|
20230620,125100,227826100,88400,88400,88400,88400,3
|
|
20230620,125000,227560900,88300,88400,88400,88300,16
|
|
20230620,124900,226146800,88400,88400,88400,88300,7
|
|
20230620,124800,225528300,88400,88400,88400,88400,5
|
|
20230620,124700,225086300,88400,88500,88500,88400,23
|
|
20230620,124600,223052900,88400,88500,88500,88400,8
|
|
20230620,124500,222345400,88500,88400,88500,88400,2
|
|
20230620,124400,222168500,88400,88400,88500,88400,5
|
|
20230620,124300,221726400,88500,88400,88500,88400,6
|
|
20230620,124200,221195600,88500,88400,88500,88400,10
|
|
20230620,124100,220311500,88500,88500,88500,88400,9
|
|
20230620,124000,219515400,88400,88400,88400,88400,0
|
|
20230620,123900,219515400,88400,88500,88500,88400,19
|
|
20230620,123800,217835400,88500,88600,88600,88500,2
|
|
20230620,123700,217658300,88500,88500,88500,88500,2
|
|
20230620,123600,217481300,88400,88400,88500,88400,21
|
|
20230620,123500,215624700,88400,88500,88500,88400,2
|
|
20230620,123400,215447800,88500,88500,88500,88500,7
|
|
20230620,123300,214828300,88400,88600,88600,88400,6
|
|
20230620,123200,214297400,88600,88500,88600,88500,17
|
|
20230620,123100,212792800,88400,88600,88600,88400,7
|
|
20230620,123000,212173500,88500,88500,88500,88500,5
|
|
20230620,122900,211731000,88500,88500,88500,88500,19
|
|
20230620,122800,210049500,88500,88600,88600,88500,4
|
|
20230620,122700,209695300,88500,88600,88600,88500,2
|
|
20230620,122600,209518200,88500,88500,88500,88500,10
|
|
20230620,122500,208633200,88500,88600,88600,88500,6
|
|
20230620,122400,208102000,88600,88600,88600,88500,18
|
|
20230620,122300,206507300,88600,88500,88600,88500,31
|
|
20230620,122200,203763300,88600,88600,88600,88600,3
|
|
20230620,122100,203497500,88600,88500,88600,88500,5
|
|
20230620,122000,203054800,88500,88600,88600,88500,6
|
|
20230620,121900,202523600,88500,88600,88600,88500,4
|
|
20230620,121800,202169300,88600,88700,88700,88600,5
|
|
20230620,121700,201726100,88600,88600,88600,88600,12
|
|
20230620,121600,200662900,88500,88600,88600,88500,3
|
|
20230620,121500,200397300,88500,88800,88800,88500,15
|
|
20230620,121400,199068500,88600,88600,88600,88600,9
|
|
20230620,121300,198271100,88600,88500,88600,88500,4
|
|
20230620,121200,197917000,88600,88700,88700,88600,4
|
|
20230620,121100,197562400,88500,88600,88600,88500,13
|
|
20230620,121000,196411800,88500,88600,88600,88500,13
|
|
20230620,120900,195260800,88600,88600,88600,88600,13
|
|
20230620,120800,194109000,88500,88500,88500,88500,17
|
|
20230620,120700,192604500,88500,88500,88600,88500,10
|
|
20230620,120600,191719100,88500,88500,88500,88500,1
|
|
20230620,120500,191630600,88500,88500,88500,88400,9
|
|
20230620,120400,190834200,88500,88500,88600,88500,9
|
|
20230620,120300,190037500,88500,88500,88500,88500,1
|
|
20230620,120200,189949000,88600,88500,88600,88500,6
|
|
20230620,120100,189417900,88600,88500,88600,88500,20
|
|
20230620,120000,187647700,88500,88600,88600,88500,5
|
|
20230620,115900,187204800,88500,88400,88500,88400,10
|
|
20230620,115800,186320300,88500,88400,88500,88400,24
|
|
20230620,115700,184197400,88500,88400,88500,88400,7
|
|
20230620,115600,183578300,88500,88400,88500,88400,2
|
|
20230620,115500,183401400,88500,88500,88500,88500,8
|
|
20230620,115400,182693400,88500,88500,88500,88400,12
|
|
20230620,115300,181631800,88600,88500,88600,88500,6
|
|
20230620,115200,181100600,88500,88600,88600,88500,2
|
|
20230620,115100,180923500,88400,88500,88500,88400,11
|
|
20230620,115000,179950400,88600,88600,88600,88600,5
|
|
20230620,114900,179507400,88500,88600,88600,88500,8
|
|
20230620,114800,178799300,88500,88600,88600,88500,7
|
|
20230620,114700,178179600,88600,88500,88600,88500,25
|
|
20230620,114600,175966900,88500,88600,88600,88500,12
|
|
20230620,114500,174904800,88600,88500,88600,88500,14
|
|
20230620,114400,173665400,88500,88500,88500,88500,3
|
|
20230620,114300,173399900,88600,88700,88700,88600,8
|
|
20230620,114200,172690900,88600,88600,88700,88600,28
|
|
20230620,114100,170209800,88600,88600,88700,88600,9
|
|
20230620,114000,169412300,88600,88700,88700,88600,29
|
|
20230620,113900,166842400,88700,88700,88700,88700,1
|
|
20230620,113800,166753700,88700,88700,88800,88700,4
|
|
20230620,113700,166398800,88700,88700,88800,88700,5
|
|
20230620,113600,165955100,88700,88800,88800,88700,9
|
|
20230620,113500,165156500,88800,88700,88800,88700,9
|
|
20230620,113400,164357800,88800,88700,88800,88700,3
|
|
20230620,113300,164091600,88700,88800,88800,88700,2
|
|
20230620,113200,163914100,88700,88800,88800,88700,10
|
|
20230620,113100,163026800,88700,88700,88700,88700,1
|
|
20230620,113000,162938100,88800,88800,88800,88700,5
|
|
20230620,112900,162494300,88700,88700,88800,88700,19
|
|
20230620,112800,160808700,88700,88800,88800,88700,10
|
|
20230620,112700,159921400,88700,88800,88800,88700,2
|
|
20230620,112600,159743900,88800,88700,88800,88700,4
|
|
20230620,112500,159388800,88800,88800,88800,88800,0
|
|
20230620,112400,159388800,88800,88800,88800,88700,4
|
|
20230620,112300,159033700,88800,88700,88800,88700,7
|
|
20230620,112200,158412500,88700,88700,88700,88700,17
|
|
20230620,112100,156904600,88800,88800,88800,88700,5
|
|
20230620,112000,156460700,88700,88700,88700,88700,0
|
|
20230620,111900,156460700,88700,88800,88800,88700,7
|
|
20230620,111800,155839700,88800,88700,88800,88700,7
|
|
20230620,111700,155218200,88800,88800,88800,88800,1
|
|
20230620,111600,155129400,88700,88800,88800,88700,9
|
|
20230620,111500,154330700,88800,88800,88800,88800,0
|
|
20230620,111400,154330700,88800,88800,88800,88800,2
|
|
20230620,111300,154153100,88900,88800,88900,88800,10
|
|
20230620,111200,153264800,88800,89000,89000,88800,10
|
|
20230620,111100,152375800,88900,88900,88900,88900,2
|
|
20230620,111000,152198000,88700,88700,88700,88700,9
|
|
20230620,110900,151399700,88800,88800,88800,88800,4
|
|
20230620,110800,151044500,88700,88800,88800,88700,14
|
|
20230620,110700,149802400,88800,88800,88800,88800,1
|
|
20230620,110600,149713600,88800,88800,88800,88800,20
|
|
20230620,110500,147937600,88700,88700,88700,88700,24
|
|
20230620,110400,145808800,88700,88700,88700,88600,6
|
|
20230620,110300,145276900,88600,88600,88600,88600,7
|
|
20230620,110200,144656700,88600,88600,88600,88500,15
|
|
20230620,110100,143328300,88500,88500,88500,88500,2
|
|
20230620,110000,143151300,88500,88600,88600,88500,4
|
|
20230620,105900,142797200,88400,88700,88800,88400,141
|
|
20230620,105800,130308100,88800,88800,88800,88800,0
|
|
20230620,105700,130308100,88800,88800,88900,88800,4
|
|
20230620,105600,129952700,88900,88900,88900,88900,2
|
|
20230620,105500,129774900,88800,88800,88800,88800,2
|
|
20230620,105400,129597300,88900,88800,88900,88800,12
|
|
20230620,105300,128531200,88800,88800,88800,88800,0
|
|
20230620,105200,128531200,88800,88900,88900,88800,5
|
|
20230620,105100,128086800,88900,88800,88900,88800,20
|
|
20230620,105000,126309200,88800,88800,88800,88800,0
|
|
20230620,104900,126309200,88800,88800,88800,88800,3
|
|
20230620,104800,126042800,88800,88700,88800,88700,69
|
|
20230620,104700,119918300,88700,88700,88700,88700,2
|
|
20230620,104600,119740900,88700,88700,88700,88700,3
|
|
20230620,104500,119474800,88700,88700,88700,88700,0
|
|
20230620,104400,119474800,88700,88800,88800,88700,6
|
|
20230620,104300,118942500,88800,88700,88800,88700,11
|
|
20230620,104200,117965800,88800,88800,88800,88800,0
|
|
20230620,104100,117965800,88800,88800,88800,88800,41
|
|
20230620,104000,114325000,88800,88800,88800,88800,2
|
|
20230620,103900,114147400,88900,88900,88900,88900,1
|
|
20230620,103800,114058500,88800,88800,88800,88800,7
|
|
20230620,103700,113436900,88900,88900,88900,88900,3
|
|
20230620,103600,113170200,88900,88900,88900,88900,20
|
|
20230620,103500,111392200,88800,88800,88800,88800,6
|
|
20230620,103400,110859400,88800,88800,88800,88800,11
|
|
20230620,103300,109882600,88800,88800,88800,88800,4
|
|
20230620,103200,109527400,88800,88900,88900,88800,4
|
|
20230620,103100,109171900,88800,88800,88800,88800,0
|
|
20230620,103000,109171900,88800,88800,88800,88800,25
|
|
20230620,102900,106951900,88800,88800,88800,88800,0
|
|
20230620,102800,106951900,88800,88700,88800,88700,22
|
|
20230620,102700,104999400,88700,89000,89000,88700,145
|
|
20230620,102600,92107800,89000,89000,89000,89000,0
|
|
20230620,102500,92107800,89000,89000,89000,89000,5
|
|
20230620,102400,91662800,89000,89000,89000,89000,3
|
|
20230620,102300,91395800,89000,89000,89000,89000,11
|
|
20230620,102200,90416800,89000,89000,89000,89000,6
|
|
20230620,102100,89882800,89000,89000,89000,89000,5
|
|
20230620,102000,89437800,89100,89100,89100,89100,2
|
|
20230620,101900,89259600,89000,89100,89100,89000,5
|
|
20230620,101800,88814200,89100,89100,89100,89100,0
|
|
20230620,101700,88814200,89100,89100,89100,89100,0
|
|
20230620,101600,88814200,89100,89100,89100,89100,36
|
|
20230620,101500,85606600,89100,89100,89100,89100,3
|
|
20230620,101400,85339300,89100,89200,89200,89100,4
|
|
20230620,101300,84982600,89200,89100,89200,89100,18
|
|
20230620,101200,83378700,89100,89100,89100,89100,0
|
|
20230620,101100,83378700,89100,89100,89100,89100,1
|
|
20230620,101000,83289600,89200,89200,89200,89200,0
|
|
20230620,100900,83289600,89200,89200,89200,89200,38
|
|
20230620,100800,79900000,89200,89200,89200,89200,0
|
|
20230620,100700,79900000,89200,89200,89200,89200,0
|
|
20230620,100600,79900000,89200,89100,89200,89100,46
|
|
20230620,100500,75799900,89100,89100,89100,89100,3
|
|
20230620,100400,75532600,89200,89200,89200,89200,4
|
|
20230620,100300,75175800,89100,89200,89200,89100,15
|
|
20230620,100200,73839100,89200,89200,89200,89200,10
|
|
20230620,100100,72947100,89200,89200,89200,89200,91
|
|
20230620,100000,64829900,89100,89200,89200,89100,2
|
|
20230620,095900,64651600,89200,89200,89200,89200,16
|
|
20230620,095800,63224400,89200,89200,89200,89200,12
|
|
20230620,095700,62154000,89300,89400,89400,89300,12
|
|
20230620,095600,61082200,89400,89400,89400,89400,0
|
|
20230620,095500,61082200,89400,89500,89500,89400,51
|
|
20230620,095400,56517800,89600,89600,89600,89600,23
|
|
20230620,095300,54457000,89700,89800,89800,89700,90
|
|
20230620,095200,46380800,89800,89800,89800,89800,12
|
|
20230620,095100,45303200,89800,89800,89800,89800,0
|
|
20230620,095000,45303200,89800,89800,89800,89800,7
|
|
20230620,094900,44674600,89800,89800,89800,89800,1
|
|
20230620,094800,44584800,89900,89900,89900,89900,2
|
|
20230620,094700,44405000,89900,89900,89900,89900,1
|
|
20230620,094600,44315100,90400,89700,90400,89700,124
|
|
20230620,094500,33127800,89800,89800,89800,89800,11
|
|
20230620,094400,32140000,89800,89800,89800,89800,2
|
|
20230620,094300,31960400,89800,89800,89800,89800,0
|
|
20230620,094200,31960400,89800,89800,89800,89800,1
|
|
20230620,094100,31870600,89800,90000,90000,89800,94
|
|
20230620,094000,23429000,90000,90000,90000,90000,0
|
|
20230620,093900,23429000,90000,89900,90000,89900,2
|
|
20230620,093800,23249100,89900,89900,89900,89900,22
|
|
20230620,093700,21271300,89900,89900,89900,89900,0
|
|
20230620,093600,21271300,89900,89900,89900,89900,0
|
|
20230620,093500,21271300,89900,89900,89900,89900,17
|
|
20230620,093400,19743000,89900,89900,89900,89900,21
|
|
20230620,093300,17855100,90000,90000,90000,90000,1
|
|
20230620,093200,17765100,90100,90000,90100,90000,2
|
|
20230620,093100,17585000,90000,90100,90100,90000,59
|
|
20230620,093000,12274600,90100,90100,90100,90100,0
|
|
20230620,092900,12274600,90100,90100,90100,90100,1
|
|
20230620,092800,12184500,90200,90200,90200,90200,0
|
|
20230620,092700,12184500,90200,90100,90200,90100,20
|
|
20230620,092600,10382100,90200,90200,90200,90200,0
|
|
20230620,092500,10382100,90200,90200,90200,90200,0
|
|
20230620,092400,10382100,90200,90200,90200,90200,0
|
|
20230620,092300,10382100,90200,90200,90200,90200,0
|
|
20230620,092200,10382100,90200,90200,90200,90200,0
|
|
20230620,092100,10382100,90200,90200,90200,90200,2
|
|
20230620,092000,10201700,90300,90300,90300,90300,0
|
|
20230620,091900,10201700,90300,90300,90300,90300,0
|
|
20230620,091800,10201700,90300,90300,90300,90300,0
|
|
20230620,091700,10201700,90300,90300,90300,90300,0
|
|
20230620,091600,10201700,90300,90300,90300,90300,0
|
|
20230620,091500,10201700,90300,90300,90300,90300,0
|
|
20230620,091400,10201700,90300,90300,90300,90300,0
|
|
20230620,091300,10201700,90300,90100,90300,90100,16
|
|
20230620,091200,8759700,90100,90100,90100,90100,48
|
|
20230620,091100,4434900,90400,90400,90400,90400,0
|
|
20230620,091000,4434900,90400,90400,90400,90400,0
|
|
20230620,090900,4434900,90400,90400,90400,90400,0
|
|
20230620,090800,4434900,90400,90300,90400,90200,26
|
|
20230620,090700,2088800,90400,90400,90400,90400,0
|
|
20230620,090600,2088800,90400,90400,90400,90400,1
|
|
20230620,090500,1998400,90400,90400,90400,90400,0
|
|
20230620,090400,1998400,90400,90400,90400,90400,1
|
|
20230620,090300,1908000,90900,90900,90900,90900,0
|
|
20230620,090200,1908000,90900,90800,90900,90800,14
|
|
20230620,090100,635700,90800,90400,90800,90400,2
|
|
20230620,090000,454500,90900,90900,90900,90900,5
|