655 lines
36 KiB
CSV
655 lines
36 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230612,195200,1282771500,452500,452500,452500,452500,109
|
|
20230612,195100,1282771500,452500,452500,452500,452500,0
|
|
20230612,195000,1282771500,452500,452500,452500,452500,0
|
|
20230612,194900,1282771500,452500,452500,452500,452500,0
|
|
20230612,194800,1282771500,452500,452500,452500,452500,0
|
|
20230612,194700,1282771500,452500,452500,452500,452500,0
|
|
20230612,194600,1282771500,452500,452500,452500,452500,0
|
|
20230612,194500,1282771500,452500,452500,452500,452500,0
|
|
20230612,194400,1282771500,452500,452500,452500,452500,0
|
|
20230612,194300,1282771500,452500,452500,452500,452500,0
|
|
20230612,194200,1282771500,452500,452500,452500,452500,0
|
|
20230612,194100,1282771500,452500,452500,452500,452500,0
|
|
20230612,194000,1282771500,452500,452500,452500,452500,0
|
|
20230612,193900,1282771500,452500,452500,452500,452500,0
|
|
20230612,193800,1282771500,452500,452500,452500,452500,0
|
|
20230612,193700,1282771500,452500,452500,452500,452500,0
|
|
20230612,193600,1282771500,452500,452500,452500,452500,0
|
|
20230612,193500,1282771500,452500,452500,452500,452500,0
|
|
20230612,193400,1282771500,452500,452500,452500,452500,0
|
|
20230612,193300,1282771500,452500,452500,452500,452500,0
|
|
20230612,193200,1282771500,452500,452500,452500,452500,0
|
|
20230612,193100,1282771500,452500,452500,452500,452500,0
|
|
20230612,193000,1282771500,452500,452500,452500,452500,0
|
|
20230612,192900,1282771500,452500,452500,452500,452500,0
|
|
20230612,192800,1282771500,452500,452500,452500,452500,0
|
|
20230612,192700,1282771500,452500,452500,452500,452500,0
|
|
20230612,192600,1282771500,452500,452500,452500,452500,0
|
|
20230612,192500,1282771500,452500,452500,452500,452500,0
|
|
20230612,192400,1282771500,452500,452500,452500,452500,0
|
|
20230612,192300,1282771500,452500,452500,452500,452500,0
|
|
20230612,192200,1282771500,452500,452500,452500,452500,109
|
|
20230612,192100,1282771500,452500,452500,452500,452500,0
|
|
20230612,192000,1282771500,452500,452500,452500,452500,0
|
|
20230612,191900,1282771500,452500,452500,452500,452500,0
|
|
20230612,191800,1282771500,452500,452500,452500,452500,0
|
|
20230612,191700,1282771500,452500,452500,452500,452500,0
|
|
20230612,191600,1282771500,452500,452500,452500,452500,0
|
|
20230612,191500,1282771500,452500,452500,452500,452500,0
|
|
20230612,191400,1282771500,452500,452500,452500,452500,0
|
|
20230612,191300,1282771500,452500,452500,452500,452500,0
|
|
20230612,191200,1282771500,452500,452500,452500,452500,0
|
|
20230612,191100,1282771500,452500,452500,452500,452500,0
|
|
20230612,191000,1282771500,452500,452500,452500,452500,0
|
|
20230612,190900,1282771500,452500,452500,452500,452500,0
|
|
20230612,190800,1282771500,452500,452500,452500,452500,0
|
|
20230612,190700,1282771500,452500,452500,452500,452500,0
|
|
20230612,190600,1282771500,452500,452500,452500,452500,0
|
|
20230612,190500,1282771500,452500,452500,452500,452500,0
|
|
20230612,190400,1282771500,452500,452500,452500,452500,0
|
|
20230612,190300,1282771500,452500,452500,452500,452500,0
|
|
20230612,190200,1282771500,452500,452500,452500,452500,0
|
|
20230612,190100,1282771500,452500,452500,452500,452500,0
|
|
20230612,190000,1282771500,452500,452500,452500,452500,0
|
|
20230612,185900,1282771500,452500,452500,452500,452500,0
|
|
20230612,185800,1282771500,452500,452500,452500,452500,0
|
|
20230612,185700,1282771500,452500,452500,452500,452500,0
|
|
20230612,185600,1282771500,452500,452500,452500,452500,0
|
|
20230612,185500,1282771500,452500,452500,452500,452500,0
|
|
20230612,185400,1282771500,452500,452500,452500,452500,0
|
|
20230612,185300,1282771500,452500,452500,452500,452500,0
|
|
20230612,185200,1282771500,452500,452500,452500,452500,109
|
|
20230612,185100,1282771500,452500,452500,452500,452500,0
|
|
20230612,185000,1282771500,452500,452500,452500,452500,0
|
|
20230612,184900,1282771500,452500,452500,452500,452500,0
|
|
20230612,184800,1282771500,452500,452500,452500,452500,0
|
|
20230612,184700,1282771500,452500,452500,452500,452500,0
|
|
20230612,184600,1282771500,452500,452500,452500,452500,0
|
|
20230612,184500,1282771500,452500,452500,452500,452500,0
|
|
20230612,184400,1282771500,452500,452500,452500,452500,0
|
|
20230612,184300,1282771500,452500,452500,452500,452500,0
|
|
20230612,184200,1282771500,452500,452500,452500,452500,0
|
|
20230612,184100,1282771500,452500,452500,452500,452500,0
|
|
20230612,184000,1282771500,452500,452500,452500,452500,0
|
|
20230612,183900,1282771500,452500,452500,452500,452500,0
|
|
20230612,183800,1282771500,452500,452500,452500,452500,0
|
|
20230612,183700,1282771500,452500,452500,452500,452500,0
|
|
20230612,183600,1282771500,452500,452500,452500,452500,0
|
|
20230612,183500,1282771500,452500,452500,452500,452500,0
|
|
20230612,183400,1282771500,452500,452500,452500,452500,0
|
|
20230612,183300,1282771500,452500,452500,452500,452500,0
|
|
20230612,183200,1282771500,452500,452500,452500,452500,0
|
|
20230612,183100,1282771500,452500,452500,452500,452500,0
|
|
20230612,183000,1282771500,452500,452500,452500,452500,0
|
|
20230612,182900,1282771500,452500,452500,452500,452500,0
|
|
20230612,182800,1282771500,452500,452500,452500,452500,0
|
|
20230612,182700,1282771500,452500,452500,452500,452500,0
|
|
20230612,182600,1282771500,452500,452500,452500,452500,0
|
|
20230612,182500,1282771500,452500,452500,452500,452500,0
|
|
20230612,182400,1282771500,452500,452500,452500,452500,0
|
|
20230612,182300,1282771500,452500,452500,452500,452500,0
|
|
20230612,182200,1282771500,452500,452500,452500,452500,109
|
|
20230612,182100,1282771500,452500,452500,452500,452500,0
|
|
20230612,182000,1282771500,452500,452500,452500,452500,0
|
|
20230612,181900,1282771500,452500,452500,452500,452500,0
|
|
20230612,181800,1282771500,452500,452500,452500,452500,0
|
|
20230612,181700,1282771500,452500,452500,452500,452500,0
|
|
20230612,181600,1282771500,452500,452500,452500,452500,0
|
|
20230612,181500,1282771500,452500,452500,452500,452500,0
|
|
20230612,181400,1282771500,452500,452500,452500,452500,0
|
|
20230612,181300,1282771500,452500,452500,452500,452500,0
|
|
20230612,181200,1282771500,452500,452500,452500,452500,0
|
|
20230612,181100,1282771500,452500,452500,452500,452500,0
|
|
20230612,181000,1282771500,452500,452500,452500,452500,0
|
|
20230612,180900,1282771500,452500,452500,452500,452500,0
|
|
20230612,180800,1282771500,452500,452500,452500,452500,0
|
|
20230612,180700,1282771500,452500,452500,452500,452500,0
|
|
20230612,180600,1282771500,452500,452500,452500,452500,0
|
|
20230612,180500,1282771500,452500,452500,452500,452500,0
|
|
20230612,180400,1282771500,452500,452500,452500,452500,0
|
|
20230612,180300,1282771500,452500,452500,452500,452500,0
|
|
20230612,180200,1282771500,452500,452500,452500,452500,0
|
|
20230612,180100,1282771500,452500,452500,452500,452500,0
|
|
20230612,180000,1282771500,452500,452500,452500,452500,0
|
|
20230612,175900,1282771500,452500,452500,452500,452500,0
|
|
20230612,175800,1282771500,452500,452500,452500,452500,0
|
|
20230612,175700,1282771500,452500,452500,452500,452500,0
|
|
20230612,175600,1282771500,452500,452500,452500,452500,0
|
|
20230612,175500,1282771500,452500,452500,452500,452500,0
|
|
20230612,175400,1282771500,452500,452500,452500,452500,0
|
|
20230612,175300,1282771500,452500,452500,452500,452500,0
|
|
20230612,175200,1282771500,452500,452500,452500,452500,109
|
|
20230612,175100,1282771500,452500,452500,452500,452500,0
|
|
20230612,175000,1282771500,452500,452500,452500,452500,0
|
|
20230612,174900,1282771500,452500,452500,452500,452500,0
|
|
20230612,174800,1282771500,452500,452500,452500,452500,0
|
|
20230612,174700,1282771500,452500,452500,452500,452500,0
|
|
20230612,174600,1282771500,452500,452500,452500,452500,0
|
|
20230612,174500,1282771500,452500,452500,452500,452500,0
|
|
20230612,174400,1282771500,452500,452500,452500,452500,0
|
|
20230612,174300,1282771500,452500,452500,452500,452500,0
|
|
20230612,174200,1282771500,452500,452500,452500,452500,0
|
|
20230612,174100,1282771500,452500,452500,452500,452500,0
|
|
20230612,174000,1282771500,452500,452500,452500,452500,0
|
|
20230612,173900,1282771500,452500,452500,452500,452500,0
|
|
20230612,173800,1282771500,452500,452500,452500,452500,0
|
|
20230612,173700,1282771500,452500,452500,452500,452500,0
|
|
20230612,173600,1282771500,452500,452500,452500,452500,0
|
|
20230612,173500,1282771500,452500,452500,452500,452500,0
|
|
20230612,173400,1282771500,452500,452500,452500,452500,0
|
|
20230612,173300,1282771500,452500,452500,452500,452500,0
|
|
20230612,173200,1282771500,452500,452500,452500,452500,0
|
|
20230612,173100,1282771500,452500,452500,452500,452500,0
|
|
20230612,173000,1282771500,452500,452500,452500,452500,0
|
|
20230612,172900,1282771500,452500,452500,452500,452500,0
|
|
20230612,172800,1282771500,452500,452500,452500,452500,0
|
|
20230612,172700,1282771500,452500,452500,452500,452500,0
|
|
20230612,172600,1282771500,452500,452500,452500,452500,0
|
|
20230612,172500,1282771500,452500,452500,452500,452500,0
|
|
20230612,172400,1282771500,452500,452500,452500,452500,0
|
|
20230612,172300,1282771500,452500,452500,452500,452500,0
|
|
20230612,172200,1282771500,452500,452500,452500,452500,109
|
|
20230612,172100,1282771500,452500,452500,452500,452500,0
|
|
20230612,172000,1282771500,452500,452500,452500,452500,0
|
|
20230612,171900,1282771500,452500,452500,452500,452500,0
|
|
20230612,171800,1282771500,452500,452500,452500,452500,0
|
|
20230612,171700,1282771500,452500,452500,452500,452500,0
|
|
20230612,171600,1282771500,452500,452500,452500,452500,0
|
|
20230612,171500,1282771500,452500,452500,452500,452500,0
|
|
20230612,171400,1282771500,452500,452500,452500,452500,0
|
|
20230612,171300,1282771500,452500,452500,452500,452500,0
|
|
20230612,171200,1282771500,452500,452500,452500,452500,0
|
|
20230612,171100,1282771500,452500,452500,452500,452500,0
|
|
20230612,171000,1282771500,452500,452500,452500,452500,0
|
|
20230612,170900,1282771500,452500,452500,452500,452500,0
|
|
20230612,170800,1282771500,452500,452500,452500,452500,0
|
|
20230612,170700,1282771500,452500,452500,452500,452500,0
|
|
20230612,170600,1282771500,452500,452500,452500,452500,0
|
|
20230612,170500,1282771500,452500,452500,452500,452500,0
|
|
20230612,170400,1282771500,452500,452500,452500,452500,0
|
|
20230612,170300,1282771500,452500,452500,452500,452500,0
|
|
20230612,170200,1282771500,452500,452500,452500,452500,0
|
|
20230612,170100,1282771500,452500,452500,452500,452500,0
|
|
20230612,170000,1282771500,452500,452500,452500,452500,0
|
|
20230612,165900,1282771500,452500,452500,452500,452500,0
|
|
20230612,165800,1282771500,452500,452500,452500,452500,0
|
|
20230612,165700,1282771500,452500,452500,452500,452500,0
|
|
20230612,165600,1282771500,452500,452500,452500,452500,0
|
|
20230612,165500,1282771500,452500,452500,452500,452500,0
|
|
20230612,165400,1282771500,452500,452500,452500,452500,0
|
|
20230612,165300,1282771500,452500,452500,452500,452500,0
|
|
20230612,165200,1282771500,452500,452500,452500,452500,109
|
|
20230612,165100,1282771500,452500,452500,452500,452500,0
|
|
20230612,165000,1282771500,452500,452500,452500,452500,0
|
|
20230612,164900,1282771500,452500,452500,452500,452500,0
|
|
20230612,164800,1282771500,452500,452500,452500,452500,0
|
|
20230612,164700,1282771500,452500,452500,452500,452500,0
|
|
20230612,164600,1282771500,452500,452500,452500,452500,0
|
|
20230612,164500,1282771500,452500,452500,452500,452500,0
|
|
20230612,164400,1282771500,452500,452500,452500,452500,0
|
|
20230612,164300,1282771500,452500,452500,452500,452500,0
|
|
20230612,164200,1282771500,452500,452500,452500,452500,0
|
|
20230612,164100,1282771500,452500,452500,452500,452500,0
|
|
20230612,164000,1282771500,452500,452500,452500,452500,0
|
|
20230612,163900,1282771500,452500,452500,452500,452500,0
|
|
20230612,163800,1282771500,452500,452500,452500,452500,0
|
|
20230612,163700,1282771500,452500,452500,452500,452500,0
|
|
20230612,163600,1282771500,452500,452500,452500,452500,0
|
|
20230612,163500,1282771500,452500,452500,452500,452500,0
|
|
20230612,163400,1282771500,452500,452500,452500,452500,0
|
|
20230612,163300,1282771500,452500,452500,452500,452500,0
|
|
20230612,163200,1282771500,452500,452500,452500,452500,0
|
|
20230612,163100,1282771500,452500,452500,452500,452500,0
|
|
20230612,163000,1282771500,452500,452500,452500,452500,0
|
|
20230612,162900,1282771500,452500,452500,452500,452500,0
|
|
20230612,162800,1282771500,452500,452500,452500,452500,0
|
|
20230612,162700,1282771500,452500,452500,452500,452500,0
|
|
20230612,162600,1282771500,452500,452500,452500,452500,0
|
|
20230612,162500,1282771500,452500,452500,452500,452500,0
|
|
20230612,162400,1282771500,452500,452500,452500,452500,0
|
|
20230612,162300,1282771500,452500,452500,452500,452500,0
|
|
20230612,162200,1282771500,452500,452500,452500,452500,109
|
|
20230612,162100,1282771500,452500,452500,452500,452500,0
|
|
20230612,162000,1282771500,452500,452500,452500,452500,0
|
|
20230612,161900,1282771500,452500,452500,452500,452500,0
|
|
20230612,161800,1282771500,452500,452500,452500,452500,0
|
|
20230612,161700,1282771500,452500,452500,452500,452500,0
|
|
20230612,161600,1282771500,452500,452500,452500,452500,0
|
|
20230612,161500,1282771500,452500,452500,452500,452500,0
|
|
20230612,161400,1282771500,452500,452500,452500,452500,0
|
|
20230612,161300,1282771500,452500,452500,452500,452500,0
|
|
20230612,161200,1282771500,452500,452500,452500,452500,0
|
|
20230612,161100,1282771500,452500,452500,452500,452500,0
|
|
20230612,161000,1282771500,452500,452500,452500,452500,0
|
|
20230612,160900,1282771500,452500,452500,452500,452500,0
|
|
20230612,160800,1282771500,452500,452500,452500,452500,0
|
|
20230612,160700,1282771500,452500,452500,452500,452500,0
|
|
20230612,160600,1282771500,452500,452500,452500,452500,0
|
|
20230612,160500,1282771500,452500,452500,452500,452500,0
|
|
20230612,160400,1282771500,452500,452500,452500,452500,0
|
|
20230612,160300,1282771500,452500,452500,452500,452500,0
|
|
20230612,160200,1282771500,452500,452500,452500,452500,0
|
|
20230612,160100,1282771500,452500,452500,452500,452500,0
|
|
20230612,160000,1282771500,452500,452500,452500,452500,0
|
|
20230612,155900,1282771500,452500,452500,452500,452500,0
|
|
20230612,155800,1282771500,452500,452500,452500,452500,0
|
|
20230612,155700,1282771500,452500,452500,452500,452500,0
|
|
20230612,155600,1282771500,452500,452500,452500,452500,0
|
|
20230612,155500,1282771500,452500,452500,452500,452500,0
|
|
20230612,155400,1282771500,452500,452500,452500,452500,0
|
|
20230612,155300,1282771500,452500,452500,452500,452500,0
|
|
20230612,155200,1282771500,452500,452500,452500,452500,109
|
|
20230612,155100,1282771500,452500,452500,452500,452500,0
|
|
20230612,155000,1282771500,452500,452500,452500,452500,0
|
|
20230612,154900,1282771500,452500,452500,452500,452500,0
|
|
20230612,154800,1282771500,452500,452500,452500,452500,0
|
|
20230612,154700,1282771500,452500,452500,452500,452500,0
|
|
20230612,154600,1282771500,452500,452500,452500,452500,0
|
|
20230612,154500,1282771500,452500,452500,452500,452500,0
|
|
20230612,154400,1282771500,452500,452500,452500,452500,0
|
|
20230612,154300,1282771500,452500,452500,452500,452500,0
|
|
20230612,154200,1282771500,452500,452500,452500,452500,0
|
|
20230612,154100,1282771500,452500,452500,452500,452500,0
|
|
20230612,154000,1282771500,452500,452500,452500,452500,0
|
|
20230612,153900,1282771500,452500,452500,452500,452500,0
|
|
20230612,153800,1282771500,452500,452500,452500,452500,0
|
|
20230612,153700,1282771500,452500,452500,452500,452500,0
|
|
20230612,153600,1282771500,452500,452500,452500,452500,0
|
|
20230612,153500,1282771500,452500,452500,452500,452500,0
|
|
20230612,153400,1282771500,452500,452500,452500,452500,0
|
|
20230612,153300,1282771500,452500,452500,452500,452500,0
|
|
20230612,153200,1282771500,452500,452500,452500,452500,0
|
|
20230612,153100,1282771500,452500,452500,452500,452500,0
|
|
20230612,153000,1282771500,452500,452500,452500,452500,109
|
|
20230612,152900,1233449000,452000,452000,452000,452000,0
|
|
20230612,152800,1233449000,452000,452000,452000,452000,0
|
|
20230612,152700,1233449000,452000,452000,452000,452000,0
|
|
20230612,152600,1233449000,452000,452000,452000,452000,0
|
|
20230612,152500,1233449000,452000,452000,452000,452000,0
|
|
20230612,152400,1233449000,452000,452000,452000,452000,0
|
|
20230612,152300,1233449000,452000,452000,452000,452000,0
|
|
20230612,152200,1233449000,452000,452000,452000,452000,0
|
|
20230612,152100,1233449000,452000,452000,452000,452000,0
|
|
20230612,152000,1233449000,452000,452000,452000,452000,0
|
|
20230612,151900,1233449000,452000,452000,452000,452000,12
|
|
20230612,151800,1228025000,452000,452500,452500,450000,17
|
|
20230612,151700,1220339000,452500,452500,452500,449500,5
|
|
20230612,151600,1218079500,452000,450000,452000,450000,21
|
|
20230612,151500,1208608000,449500,449500,450000,449500,4
|
|
20230612,151400,1206809500,450500,450500,450500,450500,0
|
|
20230612,151300,1206809500,450500,449500,450500,449500,3
|
|
20230612,151200,1205459000,449500,449500,449500,449500,1
|
|
20230612,151100,1205009500,449500,450000,450000,449500,2
|
|
20230612,151000,1204110000,451000,451000,451500,451000,8
|
|
20230612,150900,1200501000,450000,449500,450000,449500,5
|
|
20230612,150800,1198252500,452000,452500,452500,449500,56
|
|
20230612,150700,1173015000,452000,452000,452000,452000,1
|
|
20230612,150600,1172563000,452000,452000,452000,452000,8
|
|
20230612,150500,1168947000,450500,450000,451500,450000,20
|
|
20230612,150400,1159937500,449500,449500,449500,449500,0
|
|
20230612,150300,1159937500,449500,449500,449500,449500,1
|
|
20230612,150200,1159488000,449500,449500,449500,449500,0
|
|
20230612,150100,1159488000,449500,449500,449500,449500,0
|
|
20230612,150000,1159488000,449500,449500,450000,449500,9
|
|
20230612,145900,1155441500,450000,449500,450000,449500,2
|
|
20230612,145800,1154542000,450000,449500,450000,449500,5
|
|
20230612,145700,1152292500,450000,450000,450000,450000,0
|
|
20230612,145600,1152292500,450000,450000,450000,449500,9
|
|
20230612,145500,1148243000,450000,450000,450000,450000,2
|
|
20230612,145400,1147343000,451000,451000,451000,451000,0
|
|
20230612,145300,1147343000,451000,450500,451000,450500,6
|
|
20230612,145200,1144638500,449500,449500,449500,449500,1
|
|
20230612,145100,1144189000,452000,452000,452000,452000,2
|
|
20230612,145000,1143285000,449500,450000,452000,449500,12
|
|
20230612,144900,1137870000,450000,450000,450000,450000,7
|
|
20230612,144800,1134720000,449500,449500,449500,449500,0
|
|
20230612,144700,1134720000,449500,449500,449500,449500,1
|
|
20230612,144600,1134270500,449500,449500,449500,449500,3
|
|
20230612,144500,1132922000,449500,450500,450500,449500,10
|
|
20230612,144400,1128420000,449500,450500,450500,449500,11
|
|
20230612,144300,1123467000,450000,450000,450000,449500,21
|
|
20230612,144200,1114018500,450000,450000,450000,450000,4
|
|
20230612,144100,1112218500,450000,450500,450500,450000,44
|
|
20230612,144000,1092411000,450500,450500,450500,450500,7
|
|
20230612,143900,1089257500,450500,450500,450500,450500,0
|
|
20230612,143800,1089257500,450500,450500,450500,450500,1
|
|
20230612,143700,1088807000,450500,450500,450500,450500,9
|
|
20230612,143600,1084752500,450500,450500,450500,450500,2
|
|
20230612,143500,1083851500,451000,451000,451000,451000,8
|
|
20230612,143400,1080243500,451500,451500,451500,451500,4
|
|
20230612,143300,1078437500,451500,451000,451500,451000,6
|
|
20230612,143200,1075730000,451000,451000,451000,451000,6
|
|
20230612,143100,1073024000,451000,451500,451500,451000,6
|
|
20230612,143000,1070316000,451000,451000,451500,451000,9
|
|
20230612,142900,1066254500,451000,451000,451500,451000,13
|
|
20230612,142800,1060390000,451000,451000,451000,451000,0
|
|
20230612,142700,1060390000,451000,451000,451000,451000,1
|
|
20230612,142600,1059939000,451000,451000,451000,451000,0
|
|
20230612,142500,1059939000,451000,451500,451500,451000,8
|
|
20230612,142400,1056328500,451000,451500,451500,451000,18
|
|
20230612,142300,1048203000,451500,451500,451500,451500,1
|
|
20230612,142200,1047751500,451000,451000,451000,451000,1
|
|
20230612,142100,1047300500,451000,451000,451000,451000,1
|
|
20230612,142000,1046849500,451000,451000,451000,451000,0
|
|
20230612,141900,1046849500,451000,451000,451000,451000,1
|
|
20230612,141800,1046398500,451000,451000,451000,451000,1
|
|
20230612,141700,1045947500,451000,451000,451000,451000,1
|
|
20230612,141600,1045496500,451500,451500,451500,451500,0
|
|
20230612,141500,1045496500,451500,451000,451500,451000,7
|
|
20230612,141400,1042338000,451000,451000,451000,451000,1
|
|
20230612,141300,1041887000,451500,452000,452000,451000,5
|
|
20230612,141200,1039629000,452000,452000,452000,452000,21
|
|
20230612,141100,1030137000,452500,452500,452500,451000,12
|
|
20230612,141000,1024711000,452500,451000,452500,451000,15
|
|
20230612,140900,1017925000,451500,451500,452500,451500,13
|
|
20230612,140800,1012051500,451000,451000,451000,451000,2
|
|
20230612,140700,1011149500,451500,452000,452000,451500,3
|
|
20230612,140600,1009794000,451000,452000,452000,451000,4
|
|
20230612,140500,1007988000,451500,451000,452000,451000,24
|
|
20230612,140400,997147000,451000,450000,451000,450000,12
|
|
20230612,140300,991744500,450000,450000,450000,450000,2
|
|
20230612,140200,990844500,450000,450000,450000,450000,1
|
|
20230612,140100,990394500,450000,450000,450000,450000,1
|
|
20230612,140000,989944500,449500,449500,449500,449500,1
|
|
20230612,135900,989495000,449500,449500,449500,449500,0
|
|
20230612,135800,989495000,449500,449500,449500,449500,0
|
|
20230612,135700,989495000,449500,449500,449500,449500,0
|
|
20230612,135600,989495000,449500,449500,449500,449500,0
|
|
20230612,135500,989495000,449500,449500,449500,449500,1
|
|
20230612,135400,989045500,449500,449500,449500,449500,0
|
|
20230612,135300,989045500,449500,449500,449500,449500,0
|
|
20230612,135200,989045500,449500,449500,449500,449500,3
|
|
20230612,135100,987697000,449500,449000,449500,449000,2
|
|
20230612,135000,986798500,449500,449000,449500,449000,7
|
|
20230612,134900,983653000,449000,449000,449500,449000,7
|
|
20230612,134800,980508500,449000,449000,449000,449000,0
|
|
20230612,134700,980508500,449000,449500,449500,449000,6
|
|
20230612,134600,977813000,449000,449000,449000,449000,5
|
|
20230612,134500,975568000,449500,449000,449500,449000,5
|
|
20230612,134400,973321500,449500,449000,449500,449000,9
|
|
20230612,134300,969278000,449000,449000,449000,449000,1
|
|
20230612,134200,968829000,449000,449000,449500,449000,7
|
|
20230612,134100,965685000,449500,449000,449500,449000,12
|
|
20230612,134000,960295500,449000,449000,449500,449000,18
|
|
20230612,133900,952211000,449000,449000,449000,449000,1
|
|
20230612,133800,951762000,449000,449500,449500,449000,5
|
|
20230612,133700,949515000,449000,449000,449000,449000,2
|
|
20230612,133600,948617000,449000,450500,450500,449000,6
|
|
20230612,133500,945917500,450000,450000,450000,450000,2
|
|
20230612,133400,945017500,450000,449000,450500,449000,7
|
|
20230612,133300,941867500,449500,449000,449500,449000,2
|
|
20230612,133200,940969000,449500,449500,449500,449000,7
|
|
20230612,133100,937824000,449500,449500,449500,449000,17
|
|
20230612,133000,930184500,449500,449500,450000,449500,8
|
|
20230612,132900,926586500,450000,449500,450000,449000,3
|
|
20230612,132800,925238000,449000,449500,449500,449000,9
|
|
20230612,132700,921193000,449000,449000,449000,449000,3
|
|
20230612,132600,919846000,449000,449000,449000,449000,1
|
|
20230612,132500,919397000,449000,449000,449000,449000,4
|
|
20230612,132400,917601000,449500,449000,449500,449000,6
|
|
20230612,132300,914904500,448500,449000,449000,448500,4
|
|
20230612,132200,913110000,449000,448000,449000,448000,8
|
|
20230612,132100,909520500,448000,449000,449000,448000,14
|
|
20230612,132000,903241000,449000,448500,449000,448500,5
|
|
20230612,131900,900997000,448500,449000,449000,448500,2
|
|
20230612,131800,900099500,449000,448500,449000,448500,6
|
|
20230612,131700,897407000,448500,449000,449000,448500,7
|
|
20230612,131600,894265000,448500,448500,448500,448500,4
|
|
20230612,131500,892471000,448500,448500,448500,448500,1
|
|
20230612,131400,892022500,448500,449000,449000,448500,2
|
|
20230612,131300,891125000,449000,449500,449500,449000,4
|
|
20230612,131200,889327500,449000,449000,449000,449000,5
|
|
20230612,131100,887082500,448500,448000,448500,448000,4
|
|
20230612,131000,885289500,448000,448000,449000,448000,6
|
|
20230612,130900,882599000,448500,448000,448500,448000,6
|
|
20230612,130800,879909500,448000,448000,448500,448000,5
|
|
20230612,130700,877669000,448000,448000,448500,448000,4
|
|
20230612,130600,875876500,448000,448000,449000,448000,12
|
|
20230612,130500,870494500,448000,449000,449000,448000,11
|
|
20230612,130400,865559000,449000,449000,449000,449000,2
|
|
20230612,130300,864661000,448500,448000,449000,448000,23
|
|
20230612,130200,854340000,448500,448500,448500,448000,11
|
|
20230612,130100,849407000,448000,448000,449000,448000,24
|
|
20230612,130000,838637000,449000,449000,449000,448000,9
|
|
20230612,125900,834602000,448500,448500,448500,448500,4
|
|
20230612,125800,832808000,448500,448500,448500,448500,3
|
|
20230612,125700,831462500,448500,448500,448500,448500,4
|
|
20230612,125600,829668500,448500,448500,449000,448500,8
|
|
20230612,125500,826079500,448500,448500,448500,448500,3
|
|
20230612,125400,824734000,448500,448500,448500,448500,2
|
|
20230612,125300,823837000,448500,448500,448500,448500,4
|
|
20230612,125200,822043000,448500,448500,448500,448500,4
|
|
20230612,125100,820249000,448500,448500,448500,448500,4
|
|
20230612,125000,818455000,448500,448500,449000,448500,18
|
|
20230612,124900,810376000,449000,449000,449000,449000,2
|
|
20230612,124800,809478000,448500,448500,449000,448500,6
|
|
20230612,124700,806786000,448500,448500,449000,448500,6
|
|
20230612,124600,804094500,448500,448500,448500,448500,5
|
|
20230612,124500,801852000,449000,448500,449000,448500,5
|
|
20230612,124400,799609000,448500,448500,448500,448500,8
|
|
20230612,124300,796021000,448500,448500,448500,448500,2
|
|
20230612,124200,795124000,448500,448500,448500,448500,3
|
|
20230612,124100,793778500,448500,448500,449000,448500,8
|
|
20230612,124000,790189500,448500,448500,448500,448500,4
|
|
20230612,123900,788395500,448500,448500,448500,448500,4
|
|
20230612,123800,786601500,448500,448500,448500,448500,1
|
|
20230612,123700,786153000,448500,448500,449000,448500,11
|
|
20230612,123600,781217000,449000,449000,449000,449000,2
|
|
20230612,123500,780319000,448500,448500,449000,448500,10
|
|
20230612,123400,775833000,448500,448500,449500,448500,6
|
|
20230612,123300,773139500,448500,448500,449000,448500,3
|
|
20230612,123200,771793500,448500,449000,449000,448500,7
|
|
20230612,123100,768652500,449000,448500,449000,448500,4
|
|
20230612,123000,766857000,448500,449000,449500,448500,11
|
|
20230612,122900,761919000,449000,449000,449000,449000,1
|
|
20230612,122800,761470000,449500,448500,449500,448500,8
|
|
20230612,122700,757879500,449000,449500,450000,449000,7
|
|
20230612,122600,754733500,449000,448500,449000,448500,6
|
|
20230612,122500,752041500,448500,449000,449000,448500,7
|
|
20230612,122400,748900500,448500,448500,449500,448500,7
|
|
20230612,122300,745757500,448500,449000,449000,448500,2
|
|
20230612,122200,744860000,448500,449000,449500,448500,14
|
|
20230612,122100,738575000,449000,448500,449500,448500,5
|
|
20230612,122000,736329000,449000,449500,449500,448500,11
|
|
20230612,121900,731389000,449000,449000,449000,449000,16
|
|
20230612,121800,724205000,449000,449000,449000,449000,3
|
|
20230612,121700,722858000,449000,449000,449000,449000,5
|
|
20230612,121600,720613000,449000,449000,449000,449000,3
|
|
20230612,121500,719266000,449000,449000,449500,449000,9
|
|
20230612,121400,715224500,449000,449000,449000,449000,4
|
|
20230612,121300,713428500,449000,449000,449000,449000,5
|
|
20230612,121200,711183500,449000,449000,449000,449000,4
|
|
20230612,121100,709387500,449000,449500,449500,449000,10
|
|
20230612,121000,704894000,449000,449000,449000,449000,5
|
|
20230612,120900,702649000,449000,449000,449000,449000,5
|
|
20230612,120800,700404000,449000,449000,449500,449000,25
|
|
20230612,120700,689178000,449500,449000,449500,449000,5
|
|
20230612,120600,686932000,449000,449000,450000,449000,10
|
|
20230612,120500,682439500,450000,449500,450000,449000,8
|
|
20230612,120400,678844500,450000,449500,450000,449000,20
|
|
20230612,120300,669856000,449500,449500,449500,449000,8
|
|
20230612,120200,666260500,449500,449500,449500,449500,3
|
|
20230612,120100,664912000,449500,449500,450000,449500,3
|
|
20230612,120000,663563000,449500,449500,450000,449500,10
|
|
20230612,115900,659067500,449500,449500,449500,449500,16
|
|
20230612,115800,651875500,449500,450000,450000,449500,30
|
|
20230612,115700,638377500,450000,450000,450500,450000,22
|
|
20230612,115600,628476500,450000,450500,450500,450000,6
|
|
20230612,115500,625775500,450500,450000,450500,450000,7
|
|
20230612,115400,622625000,450000,450000,450000,450000,6
|
|
20230612,115300,619925000,450000,450000,450000,450000,19
|
|
20230612,115200,611375000,450000,450000,450500,450000,6
|
|
20230612,115100,608674000,450000,450000,450000,450000,5
|
|
20230612,115000,606424000,450000,450000,450000,450000,7
|
|
20230612,114900,603274000,450000,450500,450500,450000,12
|
|
20230612,114800,597872000,450000,450500,450500,450000,4
|
|
20230612,114700,596071000,450000,450000,450000,450000,6
|
|
20230612,114600,593371000,450000,450500,450500,450000,12
|
|
20230612,114500,587966000,450000,450000,450000,450000,8
|
|
20230612,114400,584366000,450000,450000,450000,450000,6
|
|
20230612,114300,581666000,450000,450000,450500,450000,5
|
|
20230612,114200,579414500,450000,450000,450500,450000,7
|
|
20230612,114100,576263500,450000,450000,450500,450000,6
|
|
20230612,114000,573562500,450500,450000,450500,450000,13
|
|
20230612,113900,567711500,450500,450000,450500,450000,5
|
|
20230612,113800,565460500,450500,450000,450500,450000,10
|
|
20230612,113700,560958000,450000,450000,450000,450000,29
|
|
20230612,113600,547908000,450000,450500,450500,450000,5
|
|
20230612,113500,545657500,450500,450000,450500,450000,13
|
|
20230612,113400,539805500,450000,450000,450000,450000,5
|
|
20230612,113300,537555500,450500,450000,450500,450000,8
|
|
20230612,113200,533952500,450000,450000,450000,450000,5
|
|
20230612,113100,531702500,450000,450500,450500,450000,35
|
|
20230612,113000,515947500,450000,450000,450500,450000,6
|
|
20230612,112900,513246000,450000,450000,450500,450000,7
|
|
20230612,112800,510095000,450000,450000,450000,450000,4
|
|
20230612,112700,508295000,450000,450000,450500,450000,12
|
|
20230612,112600,502892000,450000,450000,450000,450000,3
|
|
20230612,112500,501542000,450000,450000,450500,450000,10
|
|
20230612,112400,497041000,450000,450000,450000,450000,1
|
|
20230612,112300,496591000,450000,450000,450000,450000,5
|
|
20230612,112200,494341000,450000,450000,450500,450000,9
|
|
20230612,112100,490289500,450000,450000,450500,450000,10
|
|
20230612,112000,485788000,450000,450500,450500,450000,6
|
|
20230612,111900,483085500,450500,450500,450500,450500,4
|
|
20230612,111800,481283500,450500,450500,450500,450500,6
|
|
20230612,111700,478580500,450500,451000,451000,450500,11
|
|
20230612,111600,473623000,450500,450500,450500,450500,4
|
|
20230612,111500,471821000,450500,450500,450500,450500,8
|
|
20230612,111400,468217000,450500,450500,450500,450500,5
|
|
20230612,111300,465964500,450500,450500,450500,450500,4
|
|
20230612,111200,464162500,450500,451000,451000,450500,6
|
|
20230612,111100,461458000,451000,451000,451000,451000,0
|
|
20230612,111000,461458000,451000,451000,451500,451000,8
|
|
20230612,110900,457849500,451000,451000,451000,451000,3
|
|
20230612,110800,456496500,451000,451000,451000,451000,6
|
|
20230612,110700,453790500,451000,451000,451000,451000,2
|
|
20230612,110600,452888500,451000,451500,451500,451000,2
|
|
20230612,110500,451986000,451000,451000,451000,451000,2
|
|
20230612,110400,451084000,451000,451500,451500,451000,4
|
|
20230612,110300,449278500,451500,451000,451500,451000,7
|
|
20230612,110200,446120500,451500,451000,451500,451000,5
|
|
20230612,110100,443864500,452000,451500,452000,451500,53
|
|
20230612,110000,419932500,451500,451500,451500,451500,2
|
|
20230612,105900,419029500,451000,451000,451000,451000,2
|
|
20230612,105800,418127500,451000,451500,451500,451000,5
|
|
20230612,105700,415870500,451000,451000,451000,451000,3
|
|
20230612,105600,414517500,451500,451500,451500,451500,2
|
|
20230612,105500,413614500,451000,451000,451000,451000,3
|
|
20230612,105400,412261500,451500,451000,451500,451000,3
|
|
20230612,105300,410908000,451000,451500,451500,451000,5
|
|
20230612,105200,408651500,451000,451000,451000,451000,0
|
|
20230612,105100,408651500,451000,451000,451000,451000,2
|
|
20230612,105000,407749500,451500,451500,451500,451500,16
|
|
20230612,104900,400525500,451500,451500,451500,451500,3
|
|
20230612,104800,399171000,452000,452000,452000,452000,1
|
|
20230612,104700,398719000,451500,451500,451500,451500,2
|
|
20230612,104600,397816000,451500,451500,451500,451500,0
|
|
20230612,104500,397816000,451500,452000,452000,451500,3
|
|
20230612,104400,396461000,451500,451500,451500,451500,0
|
|
20230612,104300,396461000,451500,452000,452000,451500,3
|
|
20230612,104200,395106000,451500,451500,451500,451500,2
|
|
20230612,104100,394203000,451500,452000,452000,451500,3
|
|
20230612,104000,392847500,452000,451500,452000,451500,2
|
|
20230612,103900,391944000,451500,451500,451500,451500,1
|
|
20230612,103800,391492500,452000,452000,452000,452000,1
|
|
20230612,103700,391040500,452000,452000,452000,452000,10
|
|
20230612,103600,386520500,451500,452000,452000,451500,5
|
|
20230612,103500,384262000,452000,452000,452000,452000,3
|
|
20230612,103400,382906000,452000,452000,452000,452000,7
|
|
20230612,103300,379742000,452000,452000,452000,452000,0
|
|
20230612,103200,379742000,452000,452000,452000,452000,2
|
|
20230612,103100,378838000,452000,452000,452000,452000,0
|
|
20230612,103000,378838000,452000,452000,452000,452000,2
|
|
20230612,102900,377934000,453000,453000,453000,453000,0
|
|
20230612,102800,377934000,453000,452500,453500,452500,7
|
|
20230612,102700,374763500,452000,452000,452000,452000,0
|
|
20230612,102600,374763500,452000,452000,452000,452000,15
|
|
20230612,102500,367983500,453500,453500,453500,453500,0
|
|
20230612,102400,367983500,453500,453000,453500,452500,33
|
|
20230612,102300,353045000,453000,453000,453000,453000,0
|
|
20230612,102200,353045000,453000,453000,453000,453000,0
|
|
20230612,102100,353045000,453000,453000,453000,453000,5
|
|
20230612,102000,350780000,453000,453000,453000,453000,0
|
|
20230612,101900,350780000,453000,453000,453000,453000,0
|
|
20230612,101800,350780000,453000,453000,453000,453000,1
|
|
20230612,101700,350327000,453500,453000,453500,453000,3
|
|
20230612,101600,348967000,453000,453000,453000,453000,20
|
|
20230612,101500,339907000,453000,454000,454000,453000,59
|
|
20230612,101400,313140500,454000,454000,454000,454000,0
|
|
20230612,101300,313140500,454000,454000,454000,454000,1
|
|
20230612,101200,312686500,454000,454000,454000,454000,0
|
|
20230612,101100,312686500,454000,454000,454000,454000,1
|
|
20230612,101000,312232500,454000,454000,454000,454000,0
|
|
20230612,100900,312232500,454000,454500,454500,454000,7
|
|
20230612,100800,309053000,454000,454000,454000,454000,0
|
|
20230612,100700,309053000,454000,454000,454000,454000,0
|
|
20230612,100600,309053000,454000,454000,454000,454000,12
|
|
20230612,100500,303605000,454000,454000,454000,454000,1
|
|
20230612,100400,303151000,454500,454500,454500,454500,2
|
|
20230612,100300,302242000,454000,454000,454500,454000,5
|
|
20230612,100200,299970500,454500,454500,454500,454500,0
|
|
20230612,100100,299970500,454500,454500,454500,454500,1
|
|
20230612,100000,299516000,454500,454500,454500,454500,1
|
|
20230612,095900,299061500,454500,454500,454500,454500,0
|
|
20230612,095800,299061500,454500,454500,454500,454500,0
|
|
20230612,095700,299061500,454500,454500,454500,454500,3
|
|
20230612,095600,297698000,454000,454000,454000,454000,0
|
|
20230612,095500,297698000,454000,454500,454500,454000,12
|
|
20230612,095400,292244500,454000,454000,454500,454000,11
|
|
20230612,095300,287249500,454000,454000,454500,454000,11
|
|
20230612,095200,282251000,454500,455000,455000,454500,22
|
|
20230612,095100,272244000,455500,455500,455500,455500,3
|
|
20230612,095000,270877500,455500,455500,455500,455500,2
|
|
20230612,094900,269966500,455000,455000,455000,455000,10
|
|
20230612,094800,265416500,455000,455000,455000,455000,0
|
|
20230612,094700,265416500,455000,455500,455500,455000,4
|
|
20230612,094600,263595000,455500,455500,455500,455500,0
|
|
20230612,094500,263595000,455500,455500,455500,455500,0
|
|
20230612,094400,263595000,455500,455000,455500,455000,15
|
|
20230612,094300,256769000,455000,454000,455000,454000,30
|
|
20230612,094200,243141000,454000,454500,454500,454000,3
|
|
20230612,094100,241778000,455000,455000,455000,455000,2
|
|
20230612,094000,240868000,454500,454500,454500,454500,2
|
|
20230612,093900,239959000,454500,454500,454500,454500,1
|
|
20230612,093800,239504500,455000,455000,455000,455000,2
|
|
20230612,093700,238594500,455000,455000,455000,455000,36
|
|
20230612,093600,222214500,455000,455500,455500,455000,4
|
|
20230612,093500,220393000,455500,455500,455500,455500,2
|
|
20230612,093400,219482000,455500,455500,455500,455500,0
|
|
20230612,093300,219482000,455500,455500,455500,455500,4
|
|
20230612,093200,217660000,455500,455500,455500,455000,5
|
|
20230612,093100,215383000,455500,455500,455500,455500,8
|
|
20230612,093000,211739000,455000,455500,455500,455000,5
|
|
20230612,092900,209463000,455500,455000,455500,455000,24
|
|
20230612,092800,198541500,454500,454500,454500,454500,0
|
|
20230612,092700,198541500,454500,455000,455000,454500,5
|
|
20230612,092600,196267000,454500,454500,454500,454500,2
|
|
20230612,092500,195358000,455000,454500,455000,454500,7
|
|
20230612,092400,192175500,454500,455000,455000,454500,4
|
|
20230612,092300,190356000,454500,454500,454500,454500,0
|
|
20230612,092200,190356000,454500,454500,454500,454500,0
|
|
20230612,092100,190356000,454500,455500,455500,454500,26
|
|
20230612,092000,178534500,455500,455500,455500,455500,4
|
|
20230612,091900,176712500,455500,455500,455500,455500,3
|
|
20230612,091800,175346000,455500,454500,455500,454500,29
|
|
20230612,091700,162146500,454000,454500,455000,454000,134
|
|
20230612,091600,101235500,454500,454000,454500,453500,32
|
|
20230612,091500,86706000,454000,454000,454000,454000,0
|
|
20230612,091400,86706000,454000,454500,454500,454000,7
|
|
20230612,091300,83526500,454000,454000,454000,454000,1
|
|
20230612,091200,83072500,454000,453500,454000,453500,6
|
|
20230612,091100,80349000,453500,453000,453500,453000,2
|
|
20230612,091000,79442500,453500,453500,454000,453000,25
|
|
20230612,090900,68104500,454000,454500,454500,453000,28
|
|
20230612,090800,55385000,455000,454500,455000,454500,7
|
|
20230612,090700,52202000,454500,454500,454500,454500,2
|
|
20230612,090600,51293000,454500,454500,455000,454500,26
|
|
20230612,090500,39474500,454000,452500,454000,452500,35
|
|
20230612,090400,23620000,453000,453000,453000,453000,0
|
|
20230612,090300,23620000,453000,453000,453000,453000,3
|
|
20230612,090200,22261000,453500,454000,454000,453500,8
|
|
20230612,090100,18629500,453500,453500,453500,453500,0
|
|
20230612,090000,18629500,453500,454500,454500,452500,41
|