685 lines
35 KiB
CSV
685 lines
35 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230615,202200,238129200,71600,71600,71600,71600,208
|
|
20230615,202100,238129200,71600,71600,71600,71600,0
|
|
20230615,202000,238129200,71600,71600,71600,71600,0
|
|
20230615,201900,238129200,71600,71600,71600,71600,0
|
|
20230615,201800,238129200,71600,71600,71600,71600,0
|
|
20230615,201700,238129200,71600,71600,71600,71600,0
|
|
20230615,201600,238129200,71600,71600,71600,71600,0
|
|
20230615,201500,238129200,71600,71600,71600,71600,0
|
|
20230615,201400,238129200,71600,71600,71600,71600,0
|
|
20230615,201300,238129200,71600,71600,71600,71600,0
|
|
20230615,201200,238129200,71600,71600,71600,71600,0
|
|
20230615,201100,238129200,71600,71600,71600,71600,0
|
|
20230615,201000,238129200,71600,71600,71600,71600,0
|
|
20230615,200900,238129200,71600,71600,71600,71600,0
|
|
20230615,200800,238129200,71600,71600,71600,71600,0
|
|
20230615,200700,238129200,71600,71600,71600,71600,0
|
|
20230615,200600,238129200,71600,71600,71600,71600,0
|
|
20230615,200500,238129200,71600,71600,71600,71600,0
|
|
20230615,200400,238129200,71600,71600,71600,71600,0
|
|
20230615,200300,238129200,71600,71600,71600,71600,0
|
|
20230615,200200,238129200,71600,71600,71600,71600,0
|
|
20230615,200100,238129200,71600,71600,71600,71600,0
|
|
20230615,200000,238129200,71600,71600,71600,71600,0
|
|
20230615,195900,238129200,71600,71600,71600,71600,0
|
|
20230615,195800,238129200,71600,71600,71600,71600,0
|
|
20230615,195700,238129200,71600,71600,71600,71600,0
|
|
20230615,195600,238129200,71600,71600,71600,71600,0
|
|
20230615,195500,238129200,71600,71600,71600,71600,0
|
|
20230615,195400,238129200,71600,71600,71600,71600,0
|
|
20230615,195300,238129200,71600,71600,71600,71600,0
|
|
20230615,195200,238129200,71600,71600,71600,71600,208
|
|
20230615,195100,238129200,71600,71600,71600,71600,0
|
|
20230615,195000,238129200,71600,71600,71600,71600,0
|
|
20230615,194900,238129200,71600,71600,71600,71600,0
|
|
20230615,194800,238129200,71600,71600,71600,71600,0
|
|
20230615,194700,238129200,71600,71600,71600,71600,0
|
|
20230615,194600,238129200,71600,71600,71600,71600,0
|
|
20230615,194500,238129200,71600,71600,71600,71600,0
|
|
20230615,194400,238129200,71600,71600,71600,71600,0
|
|
20230615,194300,238129200,71600,71600,71600,71600,0
|
|
20230615,194200,238129200,71600,71600,71600,71600,0
|
|
20230615,194100,238129200,71600,71600,71600,71600,0
|
|
20230615,194000,238129200,71600,71600,71600,71600,0
|
|
20230615,193900,238129200,71600,71600,71600,71600,0
|
|
20230615,193800,238129200,71600,71600,71600,71600,0
|
|
20230615,193700,238129200,71600,71600,71600,71600,0
|
|
20230615,193600,238129200,71600,71600,71600,71600,0
|
|
20230615,193500,238129200,71600,71600,71600,71600,0
|
|
20230615,193400,238129200,71600,71600,71600,71600,0
|
|
20230615,193300,238129200,71600,71600,71600,71600,0
|
|
20230615,193200,238129200,71600,71600,71600,71600,0
|
|
20230615,193100,238129200,71600,71600,71600,71600,0
|
|
20230615,193000,238129200,71600,71600,71600,71600,0
|
|
20230615,192900,238129200,71600,71600,71600,71600,0
|
|
20230615,192800,238129200,71600,71600,71600,71600,0
|
|
20230615,192700,238129200,71600,71600,71600,71600,0
|
|
20230615,192600,238129200,71600,71600,71600,71600,0
|
|
20230615,192500,238129200,71600,71600,71600,71600,0
|
|
20230615,192400,238129200,71600,71600,71600,71600,0
|
|
20230615,192300,238129200,71600,71600,71600,71600,0
|
|
20230615,192200,238129200,71600,71600,71600,71600,208
|
|
20230615,192100,238129200,71600,71600,71600,71600,0
|
|
20230615,192000,238129200,71600,71600,71600,71600,0
|
|
20230615,191900,238129200,71600,71600,71600,71600,0
|
|
20230615,191800,238129200,71600,71600,71600,71600,0
|
|
20230615,191700,238129200,71600,71600,71600,71600,0
|
|
20230615,191600,238129200,71600,71600,71600,71600,0
|
|
20230615,191500,238129200,71600,71600,71600,71600,0
|
|
20230615,191400,238129200,71600,71600,71600,71600,0
|
|
20230615,191300,238129200,71600,71600,71600,71600,0
|
|
20230615,191200,238129200,71600,71600,71600,71600,0
|
|
20230615,191100,238129200,71600,71600,71600,71600,0
|
|
20230615,191000,238129200,71600,71600,71600,71600,0
|
|
20230615,190900,238129200,71600,71600,71600,71600,0
|
|
20230615,190800,238129200,71600,71600,71600,71600,0
|
|
20230615,190700,238129200,71600,71600,71600,71600,0
|
|
20230615,190600,238129200,71600,71600,71600,71600,0
|
|
20230615,190500,238129200,71600,71600,71600,71600,0
|
|
20230615,190400,238129200,71600,71600,71600,71600,0
|
|
20230615,190300,238129200,71600,71600,71600,71600,0
|
|
20230615,190200,238129200,71600,71600,71600,71600,0
|
|
20230615,190100,238129200,71600,71600,71600,71600,0
|
|
20230615,190000,238129200,71600,71600,71600,71600,0
|
|
20230615,185900,238129200,71600,71600,71600,71600,0
|
|
20230615,185800,238129200,71600,71600,71600,71600,0
|
|
20230615,185700,238129200,71600,71600,71600,71600,0
|
|
20230615,185600,238129200,71600,71600,71600,71600,0
|
|
20230615,185500,238129200,71600,71600,71600,71600,0
|
|
20230615,185400,238129200,71600,71600,71600,71600,0
|
|
20230615,185300,238129200,71600,71600,71600,71600,0
|
|
20230615,185200,238129200,71600,71600,71600,71600,208
|
|
20230615,185100,238129200,71600,71600,71600,71600,0
|
|
20230615,185000,238129200,71600,71600,71600,71600,0
|
|
20230615,184900,238129200,71600,71600,71600,71600,0
|
|
20230615,184800,238129200,71600,71600,71600,71600,0
|
|
20230615,184700,238129200,71600,71600,71600,71600,0
|
|
20230615,184600,238129200,71600,71600,71600,71600,0
|
|
20230615,184500,238129200,71600,71600,71600,71600,0
|
|
20230615,184400,238129200,71600,71600,71600,71600,0
|
|
20230615,184300,238129200,71600,71600,71600,71600,0
|
|
20230615,184200,238129200,71600,71600,71600,71600,0
|
|
20230615,184100,238129200,71600,71600,71600,71600,0
|
|
20230615,184000,238129200,71600,71600,71600,71600,0
|
|
20230615,183900,238129200,71600,71600,71600,71600,0
|
|
20230615,183800,238129200,71600,71600,71600,71600,0
|
|
20230615,183700,238129200,71600,71600,71600,71600,0
|
|
20230615,183600,238129200,71600,71600,71600,71600,0
|
|
20230615,183500,238129200,71600,71600,71600,71600,0
|
|
20230615,183400,238129200,71600,71600,71600,71600,0
|
|
20230615,183300,238129200,71600,71600,71600,71600,0
|
|
20230615,183200,238129200,71600,71600,71600,71600,0
|
|
20230615,183100,238129200,71600,71600,71600,71600,0
|
|
20230615,183000,238129200,71600,71600,71600,71600,0
|
|
20230615,182900,238129200,71600,71600,71600,71600,0
|
|
20230615,182800,238129200,71600,71600,71600,71600,0
|
|
20230615,182700,238129200,71600,71600,71600,71600,0
|
|
20230615,182600,238129200,71600,71600,71600,71600,0
|
|
20230615,182500,238129200,71600,71600,71600,71600,0
|
|
20230615,182400,238129200,71600,71600,71600,71600,0
|
|
20230615,182300,238129200,71600,71600,71600,71600,0
|
|
20230615,182200,238129200,71600,71600,71600,71600,208
|
|
20230615,182100,238129200,71600,71600,71600,71600,0
|
|
20230615,182000,238129200,71600,71600,71600,71600,0
|
|
20230615,181900,238129200,71600,71600,71600,71600,0
|
|
20230615,181800,238129200,71600,71600,71600,71600,0
|
|
20230615,181700,238129200,71600,71600,71600,71600,0
|
|
20230615,181600,238129200,71600,71600,71600,71600,0
|
|
20230615,181500,238129200,71600,71600,71600,71600,0
|
|
20230615,181400,238129200,71600,71600,71600,71600,0
|
|
20230615,181300,238129200,71600,71600,71600,71600,0
|
|
20230615,181200,238129200,71600,71600,71600,71600,0
|
|
20230615,181100,238129200,71600,71600,71600,71600,0
|
|
20230615,181000,238129200,71600,71600,71600,71600,0
|
|
20230615,180900,238129200,71600,71600,71600,71600,0
|
|
20230615,180800,238129200,71600,71600,71600,71600,0
|
|
20230615,180700,238129200,71600,71600,71600,71600,0
|
|
20230615,180600,238129200,71600,71600,71600,71600,0
|
|
20230615,180500,238129200,71600,71600,71600,71600,0
|
|
20230615,180400,238129200,71600,71600,71600,71600,0
|
|
20230615,180300,238129200,71600,71600,71600,71600,0
|
|
20230615,180200,238129200,71600,71600,71600,71600,0
|
|
20230615,180100,238129200,71600,71600,71600,71600,0
|
|
20230615,180000,238129200,71600,71600,71600,71600,0
|
|
20230615,175900,238129200,71600,71600,71600,71600,0
|
|
20230615,175800,238129200,71600,71600,71600,71600,0
|
|
20230615,175700,238129200,71600,71600,71600,71600,0
|
|
20230615,175600,238129200,71600,71600,71600,71600,0
|
|
20230615,175500,238129200,71600,71600,71600,71600,0
|
|
20230615,175400,238129200,71600,71600,71600,71600,0
|
|
20230615,175300,238129200,71600,71600,71600,71600,0
|
|
20230615,175200,238129200,71600,71600,71600,71600,208
|
|
20230615,175100,238129200,71600,71600,71600,71600,0
|
|
20230615,175000,238129200,71600,71600,71600,71600,0
|
|
20230615,174900,238129200,71600,71600,71600,71600,0
|
|
20230615,174800,238129200,71600,71600,71600,71600,0
|
|
20230615,174700,238129200,71600,71600,71600,71600,0
|
|
20230615,174600,238129200,71600,71600,71600,71600,0
|
|
20230615,174500,238129200,71600,71600,71600,71600,0
|
|
20230615,174400,238129200,71600,71600,71600,71600,0
|
|
20230615,174300,238129200,71600,71600,71600,71600,0
|
|
20230615,174200,238129200,71600,71600,71600,71600,0
|
|
20230615,174100,238129200,71600,71600,71600,71600,0
|
|
20230615,174000,238129200,71600,71600,71600,71600,0
|
|
20230615,173900,238129200,71600,71600,71600,71600,0
|
|
20230615,173800,238129200,71600,71600,71600,71600,0
|
|
20230615,173700,238129200,71600,71600,71600,71600,0
|
|
20230615,173600,238129200,71600,71600,71600,71600,0
|
|
20230615,173500,238129200,71600,71600,71600,71600,0
|
|
20230615,173400,238129200,71600,71600,71600,71600,0
|
|
20230615,173300,238129200,71600,71600,71600,71600,0
|
|
20230615,173200,238129200,71600,71600,71600,71600,0
|
|
20230615,173100,238129200,71600,71600,71600,71600,0
|
|
20230615,173000,238129200,71600,71600,71600,71600,0
|
|
20230615,172900,238129200,71600,71600,71600,71600,0
|
|
20230615,172800,238129200,71600,71600,71600,71600,0
|
|
20230615,172700,238129200,71600,71600,71600,71600,0
|
|
20230615,172600,238129200,71600,71600,71600,71600,0
|
|
20230615,172500,238129200,71600,71600,71600,71600,0
|
|
20230615,172400,238129200,71600,71600,71600,71600,0
|
|
20230615,172300,238129200,71600,71600,71600,71600,0
|
|
20230615,172200,238129200,71600,71600,71600,71600,208
|
|
20230615,172100,238129200,71600,71600,71600,71600,0
|
|
20230615,172000,238129200,71600,71600,71600,71600,0
|
|
20230615,171900,238129200,71600,71600,71600,71600,0
|
|
20230615,171800,238129200,71600,71600,71600,71600,0
|
|
20230615,171700,238129200,71600,71600,71600,71600,0
|
|
20230615,171600,238129200,71600,71600,71600,71600,0
|
|
20230615,171500,238129200,71600,71600,71600,71600,0
|
|
20230615,171400,238129200,71600,71600,71600,71600,0
|
|
20230615,171300,238129200,71600,71600,71600,71600,0
|
|
20230615,171200,238129200,71600,71600,71600,71600,0
|
|
20230615,171100,238129200,71600,71600,71600,71600,0
|
|
20230615,171000,238129200,71600,71600,71600,71600,0
|
|
20230615,170900,238129200,71600,71600,71600,71600,0
|
|
20230615,170800,238129200,71600,71600,71600,71600,0
|
|
20230615,170700,238129200,71600,71600,71600,71600,0
|
|
20230615,170600,238129200,71600,71600,71600,71600,0
|
|
20230615,170500,238129200,71600,71600,71600,71600,0
|
|
20230615,170400,238129200,71600,71600,71600,71600,0
|
|
20230615,170300,238129200,71600,71600,71600,71600,0
|
|
20230615,170200,238129200,71600,71600,71600,71600,0
|
|
20230615,170100,238129200,71600,71600,71600,71600,0
|
|
20230615,170000,238129200,71600,71600,71600,71600,0
|
|
20230615,165900,238129200,71600,71600,71600,71600,0
|
|
20230615,165800,238129200,71600,71600,71600,71600,0
|
|
20230615,165700,238129200,71600,71600,71600,71600,0
|
|
20230615,165600,238129200,71600,71600,71600,71600,0
|
|
20230615,165500,238129200,71600,71600,71600,71600,0
|
|
20230615,165400,238129200,71600,71600,71600,71600,0
|
|
20230615,165300,238129200,71600,71600,71600,71600,0
|
|
20230615,165200,238129200,71600,71600,71600,71600,208
|
|
20230615,165100,238129200,71600,71600,71600,71600,0
|
|
20230615,165000,238129200,71600,71600,71600,71600,0
|
|
20230615,164900,238129200,71600,71600,71600,71600,0
|
|
20230615,164800,238129200,71600,71600,71600,71600,0
|
|
20230615,164700,238129200,71600,71600,71600,71600,0
|
|
20230615,164600,238129200,71600,71600,71600,71600,0
|
|
20230615,164500,238129200,71600,71600,71600,71600,0
|
|
20230615,164400,238129200,71600,71600,71600,71600,0
|
|
20230615,164300,238129200,71600,71600,71600,71600,0
|
|
20230615,164200,238129200,71600,71600,71600,71600,0
|
|
20230615,164100,238129200,71600,71600,71600,71600,0
|
|
20230615,164000,238129200,71600,71600,71600,71600,0
|
|
20230615,163900,238129200,71600,71600,71600,71600,0
|
|
20230615,163800,238129200,71600,71600,71600,71600,0
|
|
20230615,163700,238129200,71600,71600,71600,71600,0
|
|
20230615,163600,238129200,71600,71600,71600,71600,0
|
|
20230615,163500,238129200,71600,71600,71600,71600,0
|
|
20230615,163400,238129200,71600,71600,71600,71600,0
|
|
20230615,163300,238129200,71600,71600,71600,71600,0
|
|
20230615,163200,238129200,71600,71600,71600,71600,0
|
|
20230615,163100,238129200,71600,71600,71600,71600,0
|
|
20230615,163000,238129200,71600,71600,71600,71600,0
|
|
20230615,162900,238129200,71600,71600,71600,71600,0
|
|
20230615,162800,238129200,71600,71600,71600,71600,0
|
|
20230615,162700,238129200,71600,71600,71600,71600,0
|
|
20230615,162600,238129200,71600,71600,71600,71600,0
|
|
20230615,162500,238129200,71600,71600,71600,71600,0
|
|
20230615,162400,238129200,71600,71600,71600,71600,0
|
|
20230615,162300,238129200,71600,71600,71600,71600,0
|
|
20230615,162200,238129200,71600,71600,71600,71600,208
|
|
20230615,162100,238129200,71600,71600,71600,71600,0
|
|
20230615,162000,238129200,71600,71600,71600,71600,0
|
|
20230615,161900,238129200,71600,71600,71600,71600,0
|
|
20230615,161800,238129200,71600,71600,71600,71600,0
|
|
20230615,161700,238129200,71600,71600,71600,71600,0
|
|
20230615,161600,238129200,71600,71600,71600,71600,0
|
|
20230615,161500,238129200,71600,71600,71600,71600,0
|
|
20230615,161400,238129200,71600,71600,71600,71600,0
|
|
20230615,161300,238129200,71600,71600,71600,71600,0
|
|
20230615,161200,238129200,71600,71600,71600,71600,0
|
|
20230615,161100,238129200,71600,71600,71600,71600,0
|
|
20230615,161000,238129200,71600,71600,71600,71600,0
|
|
20230615,160900,238129200,71600,71600,71600,71600,0
|
|
20230615,160800,238129200,71600,71600,71600,71600,0
|
|
20230615,160700,238129200,71600,71600,71600,71600,0
|
|
20230615,160600,238129200,71600,71600,71600,71600,0
|
|
20230615,160500,238129200,71600,71600,71600,71600,0
|
|
20230615,160400,238129200,71600,71600,71600,71600,0
|
|
20230615,160300,238129200,71600,71600,71600,71600,0
|
|
20230615,160200,238129200,71600,71600,71600,71600,0
|
|
20230615,160100,238129200,71600,71600,71600,71600,0
|
|
20230615,160000,238129200,71600,71600,71600,71600,0
|
|
20230615,155900,238129200,71600,71600,71600,71600,0
|
|
20230615,155800,238129200,71600,71600,71600,71600,0
|
|
20230615,155700,238129200,71600,71600,71600,71600,0
|
|
20230615,155600,238129200,71600,71600,71600,71600,0
|
|
20230615,155500,238129200,71600,71600,71600,71600,0
|
|
20230615,155400,238129200,71600,71600,71600,71600,0
|
|
20230615,155300,238129200,71600,71600,71600,71600,0
|
|
20230615,155200,238129200,71600,71600,71600,71600,208
|
|
20230615,155100,238129200,71600,71600,71600,71600,0
|
|
20230615,155000,238129200,71600,71600,71600,71600,0
|
|
20230615,154900,238129200,71600,71600,71600,71600,0
|
|
20230615,154800,238129200,71600,71600,71600,71600,0
|
|
20230615,154700,238129200,71600,71600,71600,71600,0
|
|
20230615,154600,238129200,71600,71600,71600,71600,0
|
|
20230615,154500,238129200,71600,71600,71600,71600,0
|
|
20230615,154400,238129200,71600,71600,71600,71600,0
|
|
20230615,154300,238129200,71600,71600,71600,71600,0
|
|
20230615,154200,238129200,71600,71600,71600,71600,0
|
|
20230615,154100,238129200,71600,71600,71600,71600,0
|
|
20230615,154000,238129200,71600,71600,71600,71600,0
|
|
20230615,153900,238129200,71600,71600,71600,71600,0
|
|
20230615,153800,238129200,71600,71600,71600,71600,0
|
|
20230615,153700,238129200,71600,71600,71600,71600,0
|
|
20230615,153600,238129200,71600,71600,71600,71600,0
|
|
20230615,153500,238129200,71600,71600,71600,71600,0
|
|
20230615,153400,238129200,71600,71600,71600,71600,0
|
|
20230615,153300,238129200,71600,71600,71600,71600,0
|
|
20230615,153200,238129200,71600,71600,71600,71600,0
|
|
20230615,153100,238129200,71600,71600,71600,71600,0
|
|
20230615,153000,238129200,71600,71600,71600,71600,208
|
|
20230615,152900,223236400,71800,71800,71800,71800,0
|
|
20230615,152800,223236400,71800,71800,71800,71800,0
|
|
20230615,152700,223236400,71800,71800,71800,71800,0
|
|
20230615,152600,223236400,71800,71800,71800,71800,0
|
|
20230615,152500,223236400,71800,71800,71800,71800,0
|
|
20230615,152400,223236400,71800,71800,71800,71800,0
|
|
20230615,152300,223236400,71800,71800,71800,71800,0
|
|
20230615,152200,223236400,71800,71800,71800,71800,0
|
|
20230615,152100,223236400,71800,71800,71800,71800,0
|
|
20230615,152000,223236400,71800,71800,71800,71800,0
|
|
20230615,151900,223236400,71800,71600,71800,71600,51
|
|
20230615,151800,219583800,71600,71600,71600,71600,22
|
|
20230615,151700,218008600,71600,71600,71600,71600,14
|
|
20230615,151600,217006200,71600,71600,71600,71600,12
|
|
20230615,151500,216147000,71600,71600,71600,71600,5
|
|
20230615,151400,215789000,71600,71600,71600,71600,6
|
|
20230615,151300,215359400,71700,71600,71700,71600,18
|
|
20230615,151200,214069200,71600,71600,71600,71600,8
|
|
20230615,151100,213496400,71600,71600,71600,71600,14
|
|
20230615,151000,212494000,71600,71700,71700,71600,14
|
|
20230615,150900,211491200,71700,71700,71700,71700,11
|
|
20230615,150800,210702500,71700,71700,71700,71700,7
|
|
20230615,150700,210200600,71800,71700,71800,71700,8
|
|
20230615,150600,209626900,71700,71600,71800,71600,16
|
|
20230615,150500,208479900,71600,71600,71600,71600,9
|
|
20230615,150400,207835500,71600,71700,71700,71600,11
|
|
20230615,150300,207047800,71600,71600,71600,71600,14
|
|
20230615,150200,206045400,71600,71600,71600,71600,6
|
|
20230615,150100,205615800,71700,71600,71700,71600,20
|
|
20230615,150000,204183300,71600,71700,71700,71600,10
|
|
20230615,145900,203467200,71600,71600,71600,71600,10
|
|
20230615,145800,202751200,71600,71600,71700,71600,45
|
|
20230615,145700,199528500,71600,71600,71600,71600,9
|
|
20230615,145600,198884100,71600,71600,71600,71600,7
|
|
20230615,145500,198382900,71600,71600,71600,71600,18
|
|
20230615,145400,197094100,71600,71600,71600,71600,9
|
|
20230615,145300,196449700,71600,71600,71600,71600,8
|
|
20230615,145200,195876900,71600,71700,71700,71600,6
|
|
20230615,145100,195447200,71600,71600,71600,71600,14
|
|
20230615,145000,194444800,71600,71600,71600,71600,18
|
|
20230615,144900,193156000,71600,71600,71600,71600,8
|
|
20230615,144800,192583200,71600,71600,71600,71600,10
|
|
20230615,144700,191867200,71600,71600,71700,71600,9
|
|
20230615,144600,191222700,71700,71700,71700,71600,5
|
|
20230615,144500,190864500,71600,71600,71700,71600,11
|
|
20230615,144400,190076400,71600,71600,71600,71600,17
|
|
20230615,144300,188859200,71600,71700,71700,71600,5
|
|
20230615,144200,188500900,71600,71600,71600,71600,13
|
|
20230615,144100,187570100,71600,71600,71700,71600,8
|
|
20230615,144000,186997100,71600,71600,71600,71600,12
|
|
20230615,143900,186137900,71700,71600,71700,71600,14
|
|
20230615,143800,185134700,71600,71600,71600,71600,21
|
|
20230615,143700,183631100,71600,71600,72000,71600,8
|
|
20230615,143600,183057400,71600,71700,71700,71600,5
|
|
20230615,143500,182699200,71600,71800,72000,71600,48
|
|
20230615,143400,179248500,71600,71600,71600,71600,13
|
|
20230615,143300,178317700,71600,71600,71600,71600,7
|
|
20230615,143200,177816500,71600,71600,71700,71600,16
|
|
20230615,143100,176670500,71600,71600,71600,71600,5
|
|
20230615,143000,176312500,71600,71600,71600,71600,6
|
|
20230615,142900,175882900,71600,71600,71700,71600,16
|
|
20230615,142800,174737000,71600,71600,71600,71600,11
|
|
20230615,142700,173949400,71600,71600,71600,71600,144
|
|
20230615,142600,163639000,71600,71600,71700,71600,14
|
|
20230615,142500,162635900,71600,71600,71600,71600,10
|
|
20230615,142400,161919900,71600,71600,71700,71600,16
|
|
20230615,142300,160773900,71600,71600,71600,71600,11
|
|
20230615,142200,159986300,71600,71600,71600,71600,8
|
|
20230615,142100,159413500,71600,71600,71600,71600,16
|
|
20230615,142000,158267900,71600,71600,71600,71600,9
|
|
20230615,141900,157623500,71600,71600,71600,71600,8
|
|
20230615,141800,157050700,71600,71700,71700,71600,6
|
|
20230615,141700,156621000,71600,71600,71600,71600,14
|
|
20230615,141600,155618600,71600,71600,71600,71600,13
|
|
20230615,141500,154687800,71600,71600,71600,71600,6
|
|
20230615,141400,154258200,71600,71600,71700,71600,13
|
|
20230615,141300,153326900,71600,71600,71600,71600,10
|
|
20230615,141200,152610900,71600,71700,71700,71600,10
|
|
20230615,141100,151894500,71700,71700,71700,71700,12
|
|
20230615,141000,151034100,71700,71700,71700,71700,9
|
|
20230615,140900,150388800,71800,71700,71800,71700,15
|
|
20230615,140800,149313000,71800,71700,71800,71700,12
|
|
20230615,140700,148452500,71700,71700,71700,71700,5
|
|
20230615,140600,148094000,71700,71700,71700,71700,12
|
|
20230615,140500,147233600,71700,71700,71700,71700,12
|
|
20230615,140400,146373200,71700,71600,71700,71600,10
|
|
20230615,140300,145657100,71600,71600,71600,71600,8
|
|
20230615,140200,145084300,71600,71600,71600,71600,10
|
|
20230615,140100,144368300,71600,71500,71700,71500,28
|
|
20230615,140000,142362600,71500,71500,71500,71500,5
|
|
20230615,135900,142005100,71500,71500,71600,71500,10
|
|
20230615,135800,141289600,71500,71600,71600,71500,12
|
|
20230615,135700,140431000,71600,71500,71600,71500,16
|
|
20230615,135600,139286500,71500,71600,71600,71500,14
|
|
20230615,135500,138284700,71600,71600,71600,71600,6
|
|
20230615,135400,137855100,71600,71600,71600,71600,13
|
|
20230615,135300,136924300,71600,71600,71800,71600,11
|
|
20230615,135200,136136300,71600,71600,71600,71600,5
|
|
20230615,135100,135778300,71600,71600,71600,71600,5
|
|
20230615,135000,135420300,71600,71600,71600,71600,17
|
|
20230615,134900,134203100,71600,71600,71600,71600,16
|
|
20230615,134800,133057500,71600,71600,71600,71600,7
|
|
20230615,134700,132556300,71600,71600,71600,71600,10
|
|
20230615,134600,131840300,71700,71600,71700,71600,12
|
|
20230615,134500,130981000,71600,71600,71600,71600,8
|
|
20230615,134400,130408200,71600,71600,71600,71600,5
|
|
20230615,134300,130050200,71600,71600,71600,71600,8
|
|
20230615,134200,129477400,71600,71600,71600,71600,12
|
|
20230615,134100,128618200,71600,71600,71600,71600,10
|
|
20230615,134000,127902200,71600,71600,71700,71600,11
|
|
20230615,133900,127114300,71600,71700,71700,71600,9
|
|
20230615,133800,126469600,71700,71700,71700,71700,19
|
|
20230615,133700,125107300,71700,71700,71700,71700,9
|
|
20230615,133600,124462000,71700,71700,71700,71700,6
|
|
20230615,133500,124031800,71700,71700,71700,71700,9
|
|
20230615,133400,123386500,71700,71700,71700,71700,5
|
|
20230615,133300,123028000,71700,71700,71700,71700,11
|
|
20230615,133200,122239300,71700,71700,71800,71700,9
|
|
20230615,133100,121593900,71800,71800,71800,71800,10
|
|
20230615,133000,120875900,72000,72000,72000,72000,0
|
|
20230615,132900,120875900,72000,72000,72000,72000,1
|
|
20230615,132800,120803900,72000,72000,72000,72000,0
|
|
20230615,132700,120803900,72000,72000,72000,72000,0
|
|
20230615,132600,120803900,72000,72000,72000,72000,0
|
|
20230615,132500,120803900,72000,72000,72000,72000,0
|
|
20230615,132400,120803900,72000,72000,72000,72000,0
|
|
20230615,132300,120803900,72000,72000,72000,72000,0
|
|
20230615,132200,120803900,72000,72000,72000,72000,0
|
|
20230615,132100,120803900,72000,72000,72000,72000,0
|
|
20230615,132000,120803900,72000,72000,72000,72000,0
|
|
20230615,131900,120803900,72000,72000,72000,72000,0
|
|
20230615,131800,120803900,72000,72000,72000,72000,0
|
|
20230615,131700,120803900,72000,72000,72000,72000,0
|
|
20230615,131600,120803900,72000,72000,72000,72000,0
|
|
20230615,131500,120803900,72000,72000,72000,72000,0
|
|
20230615,131400,120803900,72000,72000,72000,72000,0
|
|
20230615,131300,120803900,72000,72000,72000,72000,0
|
|
20230615,131200,120803900,72000,72000,72000,72000,0
|
|
20230615,131100,120803900,72000,72000,72000,72000,5
|
|
20230615,131000,120443900,72000,72000,72000,72000,0
|
|
20230615,130900,120443900,72000,72000,72000,72000,0
|
|
20230615,130800,120443900,72000,72000,72000,72000,1
|
|
20230615,130700,120371900,71800,71800,71800,71800,0
|
|
20230615,130600,120371900,71800,71800,71800,71800,30
|
|
20230615,130500,118217900,71800,71800,71800,71800,2
|
|
20230615,130400,118074300,71800,71800,71800,71800,0
|
|
20230615,130300,118074300,71800,71800,71800,71800,0
|
|
20230615,130200,118074300,71800,71800,71800,71800,0
|
|
20230615,130100,118074300,71800,71800,71800,71800,0
|
|
20230615,130000,118074300,71800,71800,71800,71800,0
|
|
20230615,125900,118074300,71800,71800,71800,71800,0
|
|
20230615,125800,118074300,71800,71800,71800,71800,0
|
|
20230615,125700,118074300,71800,71800,71800,71800,0
|
|
20230615,125600,118074300,71800,71800,71800,71800,31
|
|
20230615,125500,115848500,71900,71900,71900,71900,0
|
|
20230615,125400,115848500,71900,71900,71900,71900,0
|
|
20230615,125300,115848500,71900,71900,71900,71900,0
|
|
20230615,125200,115848500,71900,71900,71900,71900,0
|
|
20230615,125100,115848500,71900,71900,71900,71900,12
|
|
20230615,125000,114985700,72000,72000,72000,72000,0
|
|
20230615,124900,114985700,72000,72000,72000,72000,0
|
|
20230615,124800,114985700,72000,72000,72000,72000,0
|
|
20230615,124700,114985700,72000,72000,72000,72000,0
|
|
20230615,124600,114985700,72000,72000,72000,72000,22
|
|
20230615,124500,113401700,71800,71800,71800,71800,0
|
|
20230615,124400,113401700,71800,71800,71800,71800,0
|
|
20230615,124300,113401700,71800,71800,71800,71800,0
|
|
20230615,124200,113401700,71800,71800,71800,71800,0
|
|
20230615,124100,113401700,71800,71800,71800,71800,0
|
|
20230615,124000,113401700,71800,71800,71800,71800,0
|
|
20230615,123900,113401700,71800,71800,71800,71800,0
|
|
20230615,123800,113401700,71800,71800,71800,71800,0
|
|
20230615,123700,113401700,71800,71800,71800,71800,0
|
|
20230615,123600,113401700,71800,71800,71800,71800,0
|
|
20230615,123500,113401700,71800,71800,71800,71800,0
|
|
20230615,123400,113401700,71800,71800,71800,71800,0
|
|
20230615,123300,113401700,71800,71900,71900,71800,30
|
|
20230615,123200,111247600,71800,71800,71800,71800,0
|
|
20230615,123100,111247600,71800,71800,71800,71800,0
|
|
20230615,123000,111247600,71800,71800,71800,71700,7
|
|
20230615,122900,110745100,71800,71800,71800,71800,1
|
|
20230615,122800,110673300,71800,71800,71800,71800,0
|
|
20230615,122700,110673300,71800,71800,71800,71800,0
|
|
20230615,122600,110673300,71800,71800,71800,71800,0
|
|
20230615,122500,110673300,71800,71800,71800,71800,1
|
|
20230615,122400,110601500,71800,71800,71800,71800,0
|
|
20230615,122300,110601500,71800,71800,71800,71800,0
|
|
20230615,122200,110601500,71800,71800,71800,71800,0
|
|
20230615,122100,110601500,71800,71800,71800,71800,0
|
|
20230615,122000,110601500,71800,71800,71800,71800,0
|
|
20230615,121900,110601500,71800,71800,71800,71800,0
|
|
20230615,121800,110601500,71800,71800,71800,71800,9
|
|
20230615,121700,109955300,71600,71800,71800,71600,111
|
|
20230615,121600,101994200,72100,72100,72100,72100,0
|
|
20230615,121500,101994200,72100,72100,72100,72100,0
|
|
20230615,121400,101994200,72100,72100,72100,72100,0
|
|
20230615,121300,101994200,72100,72100,72100,72100,0
|
|
20230615,121200,101994200,72100,72100,72100,72100,0
|
|
20230615,121100,101994200,72100,72100,72100,72100,0
|
|
20230615,121000,101994200,72100,72100,72100,72100,0
|
|
20230615,120900,101994200,72100,72100,72100,72100,0
|
|
20230615,120800,101994200,72100,72100,72100,72100,0
|
|
20230615,120700,101994200,72100,72100,72100,72100,0
|
|
20230615,120600,101994200,72100,72100,72100,72100,1
|
|
20230615,120500,101922100,71800,71800,71800,71800,0
|
|
20230615,120400,101922100,71800,71800,71800,71800,0
|
|
20230615,120300,101922100,71800,71800,71800,71800,0
|
|
20230615,120200,101922100,71800,71800,71800,71800,0
|
|
20230615,120100,101922100,71800,71700,71800,71700,2
|
|
20230615,120000,101778600,71700,71700,71800,71700,5
|
|
20230615,115900,101420000,71700,71700,71700,71700,11
|
|
20230615,115800,100631300,71700,71800,71800,71700,2
|
|
20230615,115700,100487800,71800,71800,71800,71800,0
|
|
20230615,115600,100487800,71800,71700,71800,71700,3
|
|
20230615,115500,100272600,71700,71700,71700,71700,0
|
|
20230615,115400,100272600,71700,71700,71700,71700,2
|
|
20230615,115300,100129200,71700,71700,71700,71700,3
|
|
20230615,115200,99914100,71700,71800,71800,71700,6
|
|
20230615,115100,99483500,71800,71800,71800,71800,3
|
|
20230615,115000,99268100,71800,71800,71800,71800,7
|
|
20230615,114900,98765500,71800,71800,71800,71800,96
|
|
20230615,114800,91872700,71700,71700,71700,71700,1
|
|
20230615,114700,91801000,71700,71700,71700,71700,3
|
|
20230615,114600,91585900,71700,71700,71700,71700,4
|
|
20230615,114500,91299100,71700,71700,71700,71700,6
|
|
20230615,114400,90868900,71700,71700,71700,71700,3
|
|
20230615,114300,90653800,71700,71700,71700,71700,0
|
|
20230615,114200,90653800,71700,71700,71700,71700,0
|
|
20230615,114100,90653800,71700,71700,71700,71700,1
|
|
20230615,114000,90582100,71700,71700,71700,71700,2
|
|
20230615,113900,90438700,71700,71700,71700,71700,8
|
|
20230615,113800,89865100,71700,71700,71700,71700,7
|
|
20230615,113700,89363200,71700,71700,71700,71700,4
|
|
20230615,113600,89076400,71700,71700,71700,71700,0
|
|
20230615,113500,89076400,71700,71700,71700,71700,3
|
|
20230615,113400,88861300,71700,71700,71700,71700,2
|
|
20230615,113300,88717900,71700,71700,71700,71700,1
|
|
20230615,113200,88646200,71700,71700,71700,71700,5
|
|
20230615,113100,88287700,71700,71700,71700,71700,6
|
|
20230615,113000,87857500,71700,71800,71800,71700,136
|
|
20230615,112900,78092800,71800,71800,71800,71800,0
|
|
20230615,112800,78092800,71800,71800,71800,71800,0
|
|
20230615,112700,78092800,71800,71800,71800,71800,1
|
|
20230615,112600,78021000,71800,71800,71800,71800,3
|
|
20230615,112500,77805600,71800,71800,71800,71800,5
|
|
20230615,112400,77446600,71800,71800,71800,71800,6
|
|
20230615,112300,77015800,71800,71800,71800,71800,6
|
|
20230615,112200,76585000,71800,71800,71800,71800,0
|
|
20230615,112100,76585000,71800,71800,71800,71800,0
|
|
20230615,112000,76585000,71800,71800,71800,71800,0
|
|
20230615,111900,76585000,71800,71800,71800,71800,4
|
|
20230615,111800,76297800,71800,71800,71800,71800,2
|
|
20230615,111700,76154200,71800,71900,71900,71800,3
|
|
20230615,111600,75938700,71800,71800,71900,71800,10
|
|
20230615,111500,75220600,71800,71800,71800,71800,0
|
|
20230615,111400,75220600,71800,71800,71800,71800,0
|
|
20230615,111300,75220600,71800,71800,71800,71800,0
|
|
20230615,111200,75220600,71800,71800,71800,71800,1
|
|
20230615,111100,75148800,71900,71800,71900,71800,2
|
|
20230615,111000,75005100,71800,71800,71800,71800,4
|
|
20230615,110900,74717900,71800,71800,71900,71800,11
|
|
20230615,110800,73927800,71800,71800,71800,71800,2
|
|
20230615,110700,73784200,71900,71900,71900,71900,0
|
|
20230615,110600,73784200,71900,71900,71900,71900,0
|
|
20230615,110500,73784200,71900,71800,71900,71800,4
|
|
20230615,110400,73496800,71800,71800,71800,71800,1
|
|
20230615,110300,73425000,71800,71900,71900,71800,25
|
|
20230615,110200,71627900,71900,71900,71900,71900,5
|
|
20230615,110100,71268400,71900,71900,71900,71900,2
|
|
20230615,110000,71124600,71900,72000,72000,71900,2
|
|
20230615,105900,70980700,71900,71900,71900,71900,2
|
|
20230615,105800,70836900,71900,71900,71900,71900,0
|
|
20230615,105700,70836900,71900,71900,71900,71900,2
|
|
20230615,105600,70693100,71900,72000,72000,71900,2
|
|
20230615,105500,70549200,72000,72100,72100,72000,6
|
|
20230615,105400,70117100,72000,72000,72000,71900,5
|
|
20230615,105300,69757300,72000,72000,72000,72000,76
|
|
20230615,105200,64285300,72000,72000,72000,72000,21
|
|
20230615,105100,62773300,72100,72000,72100,72000,2
|
|
20230615,105000,62629200,72000,72000,72000,72000,3
|
|
20230615,104900,62413200,72000,72000,72000,72000,4
|
|
20230615,104800,62125200,72000,72100,72100,72000,28
|
|
20230615,104700,60106600,72100,72100,72100,72100,4
|
|
20230615,104600,59818200,72100,72100,72100,72100,0
|
|
20230615,104500,59818200,72100,72100,72100,72100,1
|
|
20230615,104400,59746100,72100,72100,72100,72100,0
|
|
20230615,104300,59746100,72100,72100,72100,72100,1
|
|
20230615,104200,59674000,72200,72100,72200,72100,2
|
|
20230615,104100,59529700,72100,72100,72200,72100,8
|
|
20230615,104000,58952600,72100,72200,72200,72100,6
|
|
20230615,103900,58519900,72200,72200,72200,72200,3
|
|
20230615,103800,58303300,72200,72200,72200,72200,1
|
|
20230615,103700,58231100,72200,72200,72300,72200,5
|
|
20230615,103600,57870000,72200,72200,72200,72200,1
|
|
20230615,103500,57797800,72200,72200,72200,72200,1
|
|
20230615,103400,57725600,72200,72200,72200,72200,5
|
|
20230615,103300,57364600,72200,72200,72300,72200,17
|
|
20230615,103200,56136500,72200,72200,72200,72200,0
|
|
20230615,103100,56136500,72200,72200,72200,72200,1
|
|
20230615,103000,56064300,72200,72200,72200,72200,2
|
|
20230615,102900,55919900,72200,72200,72200,72200,0
|
|
20230615,102800,55919900,72200,72200,72200,72200,2
|
|
20230615,102700,55775500,72200,72200,72200,72200,2
|
|
20230615,102600,55631100,72200,72200,72200,72200,8
|
|
20230615,102500,55053500,72200,72300,72300,72200,19
|
|
20230615,102400,53679900,72400,72500,72500,72400,20
|
|
20230615,102300,52231700,72400,72400,72400,72400,2
|
|
20230615,102200,52086900,72400,72400,72400,72400,0
|
|
20230615,102100,52086900,72400,72400,72400,72400,1
|
|
20230615,102000,52014500,72400,72500,72500,72400,113
|
|
20230615,101900,43822300,72500,72500,72500,72500,15
|
|
20230615,101800,42734800,72500,72500,72500,72500,3
|
|
20230615,101700,42517300,72500,72500,72500,72500,0
|
|
20230615,101600,42517300,72500,72500,72500,72500,19
|
|
20230615,101500,41139800,72500,72500,72500,72500,1
|
|
20230615,101400,41067300,72500,72500,72500,72500,0
|
|
20230615,101300,41067300,72500,72500,72500,72500,4
|
|
20230615,101200,40777300,72500,72500,72500,72500,9
|
|
20230615,101100,40124800,72500,72600,72600,72500,4
|
|
20230615,101000,39834700,72600,72600,72600,72600,1
|
|
20230615,100900,39762100,72500,72500,72500,72500,2
|
|
20230615,100800,39617100,72500,72500,72500,72500,0
|
|
20230615,100700,39617100,72500,72500,72500,72500,1
|
|
20230615,100600,39544600,72500,72500,72500,72500,2
|
|
20230615,100500,39399600,72500,72500,72500,72500,6
|
|
20230615,100400,38964600,72500,72600,72600,72500,2
|
|
20230615,100300,38819500,72500,72500,72500,72500,0
|
|
20230615,100200,38819500,72500,72600,72600,72500,2
|
|
20230615,100100,38674400,72600,72500,72600,72500,2
|
|
20230615,100000,38529300,72500,72500,72500,72500,2
|
|
20230615,095900,38384300,72500,72600,72600,72500,4
|
|
20230615,095800,38094200,72500,72500,72500,72500,5
|
|
20230615,095700,37731700,72500,72500,72500,72500,9
|
|
20230615,095600,37079200,72500,72500,72500,72500,2
|
|
20230615,095500,36934200,72500,72500,72500,72500,3
|
|
20230615,095400,36716700,72500,72500,72500,72500,0
|
|
20230615,095300,36716700,72500,72500,72500,72500,1
|
|
20230615,095200,36644200,72500,72500,72500,72500,1
|
|
20230615,095100,36571700,72500,72500,72500,72500,2
|
|
20230615,095000,36426700,72500,72500,72500,72500,14
|
|
20230615,094900,35411700,72500,72500,72500,72500,1
|
|
20230615,094800,35339200,72500,72500,72500,72500,0
|
|
20230615,094700,35339200,72500,72500,72500,72500,2
|
|
20230615,094600,35194200,72500,72500,72500,72500,0
|
|
20230615,094500,35194200,72500,72500,72500,72500,2
|
|
20230615,094400,35049200,72500,72500,72500,72500,1
|
|
20230615,094300,34976700,72500,72500,72500,72500,10
|
|
20230615,094200,34251700,72500,72500,72500,72500,4
|
|
20230615,094100,33961700,72500,72500,72500,72500,0
|
|
20230615,094000,33961700,72500,72500,72500,72500,20
|
|
20230615,093900,32511700,72500,72500,72500,72500,104
|
|
20230615,093800,24971700,72500,72500,72500,72500,1
|
|
20230615,093700,24899200,72500,72500,72500,72500,0
|
|
20230615,093600,24899200,72500,72600,72600,72500,11
|
|
20230615,093500,24101500,72600,72600,72600,72600,5
|
|
20230615,093400,23738500,72700,72700,72700,72700,0
|
|
20230615,093300,23738500,72700,72700,72700,72700,0
|
|
20230615,093200,23738500,72700,72700,72700,72700,0
|
|
20230615,093100,23738500,72700,72600,72700,72600,2
|
|
20230615,093000,23593200,72600,72600,72600,72600,2
|
|
20230615,092900,23448000,72600,72600,72600,72600,9
|
|
20230615,092800,22794600,72600,72600,72600,72600,5
|
|
20230615,092700,22431600,72600,72600,72600,72600,1
|
|
20230615,092600,22359000,72600,72600,72600,72600,0
|
|
20230615,092500,22359000,72600,72600,72600,72600,0
|
|
20230615,092400,22359000,72600,72600,72600,72600,1
|
|
20230615,092300,22286400,72600,72600,72600,72600,2
|
|
20230615,092200,22141200,72700,72600,72700,72600,4
|
|
20230615,092100,21850700,72600,72600,72600,72600,10
|
|
20230615,092000,21124700,72600,72600,72600,72600,214
|
|
20230615,091900,5588300,72700,72600,72700,72600,5
|
|
20230615,091800,5225200,72600,72600,72600,72600,1
|
|
20230615,091700,5152600,72600,72600,72600,72600,0
|
|
20230615,091600,5152600,72600,72600,72600,72600,2
|
|
20230615,091500,5007400,72600,72600,72600,72600,2
|
|
20230615,091400,4862200,72600,72600,72600,72600,13
|
|
20230615,091300,3918400,72600,72600,72600,72600,0
|
|
20230615,091200,3918400,72600,72600,72600,72600,0
|
|
20230615,091100,3918400,72600,72600,72600,72600,1
|
|
20230615,091000,3845800,72600,72600,72600,72600,1
|
|
20230615,090900,3773200,72600,72600,72600,72600,3
|
|
20230615,090800,3555400,72600,72600,72600,72600,0
|
|
20230615,090700,3555400,72600,72600,72600,72600,10
|
|
20230615,090600,2829400,73000,73000,73000,73000,0
|
|
20230615,090500,2829400,73000,73000,73000,73000,1
|
|
20230615,090400,2756400,72700,72700,72700,72700,5
|
|
20230615,090300,2392900,72600,72600,72600,72600,2
|
|
20230615,090200,2247700,72600,72600,72600,72600,1
|
|
20230615,090100,2175100,72500,72500,72600,72500,3
|
|
20230615,090000,1957500,72500,72500,72500,72500,27
|