595 lines
30 KiB
CSV
595 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230619,185200,969841200,42400,42400,42400,42400,1178
|
|
20230619,185100,969841200,42400,42400,42400,42400,0
|
|
20230619,185000,969841200,42400,42400,42400,42400,0
|
|
20230619,184900,969841200,42400,42400,42400,42400,0
|
|
20230619,184800,969841200,42400,42400,42400,42400,0
|
|
20230619,184700,969841200,42400,42400,42400,42400,0
|
|
20230619,184600,969841200,42400,42400,42400,42400,0
|
|
20230619,184500,969841200,42400,42400,42400,42400,0
|
|
20230619,184400,969841200,42400,42400,42400,42400,0
|
|
20230619,184300,969841200,42400,42400,42400,42400,0
|
|
20230619,184200,969841200,42400,42400,42400,42400,0
|
|
20230619,184100,969841200,42400,42400,42400,42400,0
|
|
20230619,184000,969841200,42400,42400,42400,42400,0
|
|
20230619,183900,969841200,42400,42400,42400,42400,0
|
|
20230619,183800,969841200,42400,42400,42400,42400,0
|
|
20230619,183700,969841200,42400,42400,42400,42400,0
|
|
20230619,183600,969841200,42400,42400,42400,42400,0
|
|
20230619,183500,969841200,42400,42400,42400,42400,0
|
|
20230619,183400,969841200,42400,42400,42400,42400,0
|
|
20230619,183300,969841200,42400,42400,42400,42400,0
|
|
20230619,183200,969841200,42400,42400,42400,42400,0
|
|
20230619,183100,969841200,42400,42400,42400,42400,0
|
|
20230619,183000,969841200,42400,42400,42400,42400,0
|
|
20230619,182900,969841200,42400,42400,42400,42400,0
|
|
20230619,182800,969841200,42400,42400,42400,42400,0
|
|
20230619,182700,969841200,42400,42400,42400,42400,0
|
|
20230619,182600,969841200,42400,42400,42400,42400,0
|
|
20230619,182500,969841200,42400,42400,42400,42400,0
|
|
20230619,182400,969841200,42400,42400,42400,42400,0
|
|
20230619,182300,969841200,42400,42400,42400,42400,0
|
|
20230619,182200,969841200,42400,42400,42400,42400,1178
|
|
20230619,182100,969841200,42400,42400,42400,42400,0
|
|
20230619,182000,969841200,42400,42400,42400,42400,0
|
|
20230619,181900,969841200,42400,42400,42400,42400,0
|
|
20230619,181800,969841200,42400,42400,42400,42400,0
|
|
20230619,181700,969841200,42400,42400,42400,42400,0
|
|
20230619,181600,969841200,42400,42400,42400,42400,0
|
|
20230619,181500,969841200,42400,42400,42400,42400,0
|
|
20230619,181400,969841200,42400,42400,42400,42400,0
|
|
20230619,181300,969841200,42400,42400,42400,42400,0
|
|
20230619,181200,969841200,42400,42400,42400,42400,0
|
|
20230619,181100,969841200,42400,42400,42400,42400,0
|
|
20230619,181000,969841200,42400,42400,42400,42400,0
|
|
20230619,180900,969841200,42400,42400,42400,42400,0
|
|
20230619,180800,969841200,42400,42400,42400,42400,0
|
|
20230619,180700,969841200,42400,42400,42400,42400,0
|
|
20230619,180600,969841200,42400,42400,42400,42400,0
|
|
20230619,180500,969841200,42400,42400,42400,42400,0
|
|
20230619,180400,969841200,42400,42400,42400,42400,0
|
|
20230619,180300,969841200,42400,42400,42400,42400,0
|
|
20230619,180200,969841200,42400,42400,42400,42400,0
|
|
20230619,180100,969841200,42400,42400,42400,42400,0
|
|
20230619,180000,969841200,42400,42400,42400,42400,0
|
|
20230619,175900,969841200,42400,42400,42400,42400,0
|
|
20230619,175800,969841200,42400,42400,42400,42400,0
|
|
20230619,175700,969841200,42400,42400,42400,42400,0
|
|
20230619,175600,969841200,42400,42400,42400,42400,0
|
|
20230619,175500,969841200,42400,42400,42400,42400,0
|
|
20230619,175400,969841200,42400,42400,42400,42400,0
|
|
20230619,175300,969841200,42400,42400,42400,42400,0
|
|
20230619,175200,969841200,42400,42400,42400,42400,1178
|
|
20230619,175100,969841200,42400,42400,42400,42400,0
|
|
20230619,175000,969841200,42400,42400,42400,42400,0
|
|
20230619,174900,969841200,42400,42400,42400,42400,0
|
|
20230619,174800,969841200,42400,42400,42400,42400,0
|
|
20230619,174700,969841200,42400,42400,42400,42400,0
|
|
20230619,174600,969841200,42400,42400,42400,42400,0
|
|
20230619,174500,969841200,42400,42400,42400,42400,0
|
|
20230619,174400,969841200,42400,42400,42400,42400,0
|
|
20230619,174300,969841200,42400,42400,42400,42400,0
|
|
20230619,174200,969841200,42400,42400,42400,42400,0
|
|
20230619,174100,969841200,42400,42400,42400,42400,0
|
|
20230619,174000,969841200,42400,42400,42400,42400,0
|
|
20230619,173900,969841200,42400,42400,42400,42400,0
|
|
20230619,173800,969841200,42400,42400,42400,42400,0
|
|
20230619,173700,969841200,42400,42400,42400,42400,0
|
|
20230619,173600,969841200,42400,42400,42400,42400,0
|
|
20230619,173500,969841200,42400,42400,42400,42400,0
|
|
20230619,173400,969841200,42400,42400,42400,42400,0
|
|
20230619,173300,969841200,42400,42400,42400,42400,0
|
|
20230619,173200,969841200,42400,42400,42400,42400,0
|
|
20230619,173100,969841200,42400,42400,42400,42400,0
|
|
20230619,173000,969841200,42400,42400,42400,42400,0
|
|
20230619,172900,969841200,42400,42400,42400,42400,0
|
|
20230619,172800,969841200,42400,42400,42400,42400,0
|
|
20230619,172700,969841200,42400,42400,42400,42400,0
|
|
20230619,172600,969841200,42400,42400,42400,42400,0
|
|
20230619,172500,969841200,42400,42400,42400,42400,0
|
|
20230619,172400,969841200,42400,42400,42400,42400,0
|
|
20230619,172300,969841200,42400,42400,42400,42400,0
|
|
20230619,172200,969841200,42400,42400,42400,42400,1178
|
|
20230619,172100,969841200,42400,42400,42400,42400,0
|
|
20230619,172000,969841200,42400,42400,42400,42400,0
|
|
20230619,171900,969841200,42400,42400,42400,42400,0
|
|
20230619,171800,969841200,42400,42400,42400,42400,0
|
|
20230619,171700,969841200,42400,42400,42400,42400,0
|
|
20230619,171600,969841200,42400,42400,42400,42400,0
|
|
20230619,171500,969841200,42400,42400,42400,42400,0
|
|
20230619,171400,969841200,42400,42400,42400,42400,0
|
|
20230619,171300,969841200,42400,42400,42400,42400,0
|
|
20230619,171200,969841200,42400,42400,42400,42400,0
|
|
20230619,171100,969841200,42400,42400,42400,42400,0
|
|
20230619,171000,969841200,42400,42400,42400,42400,0
|
|
20230619,170900,969841200,42400,42400,42400,42400,0
|
|
20230619,170800,969841200,42400,42400,42400,42400,0
|
|
20230619,170700,969841200,42400,42400,42400,42400,0
|
|
20230619,170600,969841200,42400,42400,42400,42400,0
|
|
20230619,170500,969841200,42400,42400,42400,42400,0
|
|
20230619,170400,969841200,42400,42400,42400,42400,0
|
|
20230619,170300,969841200,42400,42400,42400,42400,0
|
|
20230619,170200,969841200,42400,42400,42400,42400,0
|
|
20230619,170100,969841200,42400,42400,42400,42400,0
|
|
20230619,170000,969841200,42400,42400,42400,42400,0
|
|
20230619,165900,969841200,42400,42400,42400,42400,0
|
|
20230619,165800,969841200,42400,42400,42400,42400,0
|
|
20230619,165700,969841200,42400,42400,42400,42400,0
|
|
20230619,165600,969841200,42400,42400,42400,42400,0
|
|
20230619,165500,969841200,42400,42400,42400,42400,0
|
|
20230619,165400,969841200,42400,42400,42400,42400,0
|
|
20230619,165300,969841200,42400,42400,42400,42400,0
|
|
20230619,165200,969841200,42400,42400,42400,42400,1178
|
|
20230619,165100,969841200,42400,42400,42400,42400,0
|
|
20230619,165000,969841200,42400,42400,42400,42400,0
|
|
20230619,164900,969841200,42400,42400,42400,42400,0
|
|
20230619,164800,969841200,42400,42400,42400,42400,0
|
|
20230619,164700,969841200,42400,42400,42400,42400,0
|
|
20230619,164600,969841200,42400,42400,42400,42400,0
|
|
20230619,164500,969841200,42400,42400,42400,42400,0
|
|
20230619,164400,969841200,42400,42400,42400,42400,0
|
|
20230619,164300,969841200,42400,42400,42400,42400,0
|
|
20230619,164200,969841200,42400,42400,42400,42400,0
|
|
20230619,164100,969841200,42400,42400,42400,42400,0
|
|
20230619,164000,969841200,42400,42400,42400,42400,0
|
|
20230619,163900,969841200,42400,42400,42400,42400,0
|
|
20230619,163800,969841200,42400,42400,42400,42400,0
|
|
20230619,163700,969841200,42400,42400,42400,42400,0
|
|
20230619,163600,969841200,42400,42400,42400,42400,0
|
|
20230619,163500,969841200,42400,42400,42400,42400,0
|
|
20230619,163400,969841200,42400,42400,42400,42400,0
|
|
20230619,163300,969841200,42400,42400,42400,42400,0
|
|
20230619,163200,969841200,42400,42400,42400,42400,0
|
|
20230619,163100,969841200,42400,42400,42400,42400,0
|
|
20230619,163000,969841200,42400,42400,42400,42400,0
|
|
20230619,162900,969841200,42400,42400,42400,42400,0
|
|
20230619,162800,969841200,42400,42400,42400,42400,0
|
|
20230619,162700,969841200,42400,42400,42400,42400,0
|
|
20230619,162600,969841200,42400,42400,42400,42400,0
|
|
20230619,162500,969841200,42400,42400,42400,42400,0
|
|
20230619,162400,969841200,42400,42400,42400,42400,0
|
|
20230619,162300,969841200,42400,42400,42400,42400,0
|
|
20230619,162200,969841200,42400,42400,42400,42400,1178
|
|
20230619,162100,969841200,42400,42400,42400,42400,0
|
|
20230619,162000,969841200,42400,42400,42400,42400,0
|
|
20230619,161900,969841200,42400,42400,42400,42400,0
|
|
20230619,161800,969841200,42400,42400,42400,42400,0
|
|
20230619,161700,969841200,42400,42400,42400,42400,0
|
|
20230619,161600,969841200,42400,42400,42400,42400,0
|
|
20230619,161500,969841200,42400,42400,42400,42400,0
|
|
20230619,161400,969841200,42400,42400,42400,42400,0
|
|
20230619,161300,969841200,42400,42400,42400,42400,0
|
|
20230619,161200,969841200,42400,42400,42400,42400,0
|
|
20230619,161100,969841200,42400,42400,42400,42400,0
|
|
20230619,161000,969841200,42400,42400,42400,42400,0
|
|
20230619,160900,969841200,42400,42400,42400,42400,0
|
|
20230619,160800,969841200,42400,42400,42400,42400,0
|
|
20230619,160700,969841200,42400,42400,42400,42400,0
|
|
20230619,160600,969841200,42400,42400,42400,42400,0
|
|
20230619,160500,969841200,42400,42400,42400,42400,0
|
|
20230619,160400,969841200,42400,42400,42400,42400,0
|
|
20230619,160300,969841200,42400,42400,42400,42400,0
|
|
20230619,160200,969841200,42400,42400,42400,42400,0
|
|
20230619,160100,969841200,42400,42400,42400,42400,0
|
|
20230619,160000,969841200,42400,42400,42400,42400,0
|
|
20230619,155900,969841200,42400,42400,42400,42400,0
|
|
20230619,155800,969841200,42400,42400,42400,42400,0
|
|
20230619,155700,969841200,42400,42400,42400,42400,0
|
|
20230619,155600,969841200,42400,42400,42400,42400,0
|
|
20230619,155500,969841200,42400,42400,42400,42400,0
|
|
20230619,155400,969841200,42400,42400,42400,42400,0
|
|
20230619,155300,969841200,42400,42400,42400,42400,0
|
|
20230619,155200,969841200,42400,42400,42400,42400,1178
|
|
20230619,155100,969841200,42400,42400,42400,42400,0
|
|
20230619,155000,969841200,42400,42400,42400,42400,0
|
|
20230619,154900,969841200,42400,42400,42400,42400,0
|
|
20230619,154800,969841200,42400,42400,42400,42400,0
|
|
20230619,154700,969841200,42400,42400,42400,42400,0
|
|
20230619,154600,969841200,42400,42400,42400,42400,0
|
|
20230619,154500,969841200,42400,42400,42400,42400,0
|
|
20230619,154400,969841200,42400,42400,42400,42400,0
|
|
20230619,154300,969841200,42400,42400,42400,42400,0
|
|
20230619,154200,969841200,42400,42400,42400,42400,0
|
|
20230619,154100,969841200,42400,42400,42400,42400,0
|
|
20230619,154000,969841200,42400,42400,42400,42400,0
|
|
20230619,153900,969841200,42400,42400,42400,42400,0
|
|
20230619,153800,969841200,42400,42400,42400,42400,0
|
|
20230619,153700,969841200,42400,42400,42400,42400,0
|
|
20230619,153600,969841200,42400,42400,42400,42400,0
|
|
20230619,153500,969841200,42400,42400,42400,42400,0
|
|
20230619,153400,969841200,42400,42400,42400,42400,0
|
|
20230619,153300,969841200,42400,42400,42400,42400,0
|
|
20230619,153200,969841200,42400,42400,42400,42400,0
|
|
20230619,153100,969841200,42400,42400,42400,42400,0
|
|
20230619,153000,969841200,42400,42400,42400,42400,1178
|
|
20230619,152900,919894000,42350,42350,42350,42350,0
|
|
20230619,152800,919894000,42350,42350,42350,42350,0
|
|
20230619,152700,919894000,42350,42350,42350,42350,0
|
|
20230619,152600,919894000,42350,42350,42350,42350,0
|
|
20230619,152500,919894000,42350,42350,42350,42350,0
|
|
20230619,152400,919894000,42350,42350,42350,42350,0
|
|
20230619,152300,919894000,42350,42350,42350,42350,0
|
|
20230619,152200,919894000,42350,42350,42350,42350,0
|
|
20230619,152100,919894000,42350,42350,42350,42350,0
|
|
20230619,152000,919894000,42350,42350,42350,42350,0
|
|
20230619,151900,919894000,42350,42300,42350,42300,3
|
|
20230619,151800,919767000,42300,42300,42350,42300,84
|
|
20230619,151700,916210300,42300,42300,42300,42250,171
|
|
20230619,151600,908977100,42300,42250,42300,42250,52
|
|
20230619,151500,906777850,42250,42200,42250,42200,80
|
|
20230619,151400,903400400,42200,42200,42200,42200,18
|
|
20230619,151300,902640800,42200,42200,42200,42200,48
|
|
20230619,151200,900615200,42250,42200,42250,42200,4
|
|
20230619,151100,900446350,42200,42200,42200,42200,29
|
|
20230619,151000,899222550,42200,42200,42200,42200,2
|
|
20230619,150900,899138150,42250,42250,42250,42250,200
|
|
20230619,150800,890688150,42200,42200,42250,42150,224
|
|
20230619,150700,881234700,42200,42200,42200,42200,7
|
|
20230619,150600,880939300,42250,42200,42250,42200,5
|
|
20230619,150500,880728150,42200,42200,42200,42200,6
|
|
20230619,150400,880474950,42200,42200,42200,42200,6
|
|
20230619,150300,880221750,42250,42200,42250,42200,103
|
|
20230619,150200,875870150,42250,42250,42250,42250,6
|
|
20230619,150100,875616650,42250,42250,42250,42250,15
|
|
20230619,150000,874982900,42300,42200,42300,42200,182
|
|
20230619,145900,867285400,42200,42200,42200,42200,2
|
|
20230619,145800,867201000,42200,42300,42300,42200,296
|
|
20230619,145700,854681550,42300,42300,42300,42300,6
|
|
20230619,145600,854427750,42300,42300,42300,42300,966
|
|
20230619,145500,813565950,42250,42250,42250,42250,22
|
|
20230619,145400,812636450,42300,42250,42300,42200,196
|
|
20230619,145300,804354050,42200,42200,42200,42200,2
|
|
20230619,145200,804269650,42200,42200,42200,42200,3
|
|
20230619,145100,804143050,42200,42200,42200,42200,23
|
|
20230619,145000,803172450,42250,42200,42250,42200,7
|
|
20230619,144900,802876850,42200,42200,42200,42200,3
|
|
20230619,144800,802750250,42200,42200,42200,42200,3
|
|
20230619,144700,802623650,42200,42200,42200,42200,17
|
|
20230619,144600,801906250,42200,42200,42200,42200,3
|
|
20230619,144500,801779650,42200,42200,42200,42200,2
|
|
20230619,144400,801695250,42200,42200,42200,42200,14
|
|
20230619,144300,801104450,42200,42200,42200,42200,6
|
|
20230619,144200,800851250,42200,42200,42200,42200,3
|
|
20230619,144100,800724650,42250,42200,42250,42200,164
|
|
20230619,144000,793803150,42200,42200,42200,42200,6
|
|
20230619,143900,793549950,42250,42200,42250,42200,13
|
|
20230619,143800,793000850,42200,42250,42250,42200,155
|
|
20230619,143700,786452850,42200,42200,42200,42200,5
|
|
20230619,143600,786241850,42200,42250,42250,42200,163
|
|
20230619,143500,779355150,42250,42250,42250,42250,2
|
|
20230619,143400,779270650,42250,42250,42250,42250,4
|
|
20230619,143300,779101650,42250,42250,42250,42250,22
|
|
20230619,143200,778172150,42250,42250,42250,42250,1
|
|
20230619,143100,778129900,42250,42250,42250,42200,91
|
|
20230619,143000,774285200,42250,42200,42250,42200,150
|
|
20230619,142900,767948000,42200,42200,42200,42200,0
|
|
20230619,142800,767948000,42200,42200,42250,42200,26
|
|
20230619,142700,766850100,42200,42200,42200,42200,3
|
|
20230619,142600,766723500,42200,42200,42200,42200,19
|
|
20230619,142500,765921700,42200,42200,42200,42200,2
|
|
20230619,142400,765837300,42200,42250,42250,42200,13
|
|
20230619,142300,765288200,42200,42250,42250,42200,23
|
|
20230619,142200,764317100,42200,42250,42250,42200,5
|
|
20230619,142100,764106000,42200,42200,42200,42200,3
|
|
20230619,142000,763979400,42200,42200,42200,42200,3
|
|
20230619,141900,763852800,42200,42200,42200,42200,5
|
|
20230619,141800,763641800,42200,42250,42250,42200,27
|
|
20230619,141700,762501750,42250,42200,42250,42200,94
|
|
20230619,141600,758530300,42200,42250,42250,42200,207
|
|
20230619,141500,749784800,42250,42250,42250,42250,12
|
|
20230619,141400,749277800,42250,42250,42250,42250,33
|
|
20230619,141300,747883550,42200,42250,42250,42200,62
|
|
20230619,141200,745264350,42200,42200,42250,42200,37
|
|
20230619,141100,743702250,42200,42200,42200,42200,11
|
|
20230619,141000,743238050,42200,42200,42200,42200,3
|
|
20230619,140900,743111450,42200,42200,42200,42200,7
|
|
20230619,140800,742816050,42250,42200,42250,42200,35
|
|
20230619,140700,741338350,42200,42200,42200,42200,13
|
|
20230619,140600,740789750,42200,42200,42200,42200,6
|
|
20230619,140500,740536550,42200,42200,42200,42200,21
|
|
20230619,140400,739650350,42200,42200,42200,42200,2
|
|
20230619,140300,739565950,42200,42200,42200,42200,17
|
|
20230619,140200,738848550,42200,42200,42200,42200,5
|
|
20230619,140100,738637550,42200,42200,42200,42200,164
|
|
20230619,140000,731716750,42200,42200,42200,42200,0
|
|
20230619,135900,731716750,42200,42200,42250,42200,37
|
|
20230619,135800,730154650,42200,42200,42200,42200,1
|
|
20230619,135700,730112450,42250,42200,42250,42200,15
|
|
20230619,135600,729478750,42200,42200,42200,42200,13
|
|
20230619,135500,728930150,42200,42200,42200,42200,9
|
|
20230619,135400,728550350,42200,42200,42200,42200,10
|
|
20230619,135300,728128350,42200,42200,42200,42200,6
|
|
20230619,135200,727875150,42250,42250,42250,42250,16
|
|
20230619,135100,727199150,42250,42200,42250,42200,31
|
|
20230619,135000,725890300,42200,42200,42200,42200,1
|
|
20230619,134900,725848100,42200,42200,42200,42200,14
|
|
20230619,134800,725257300,42200,42200,42200,42200,1
|
|
20230619,134700,725215100,42250,42200,42250,42200,46
|
|
20230619,134600,723272500,42200,42200,42200,42200,7
|
|
20230619,134500,722977100,42250,42200,42250,42200,11
|
|
20230619,134400,722512400,42250,42200,42250,42200,22
|
|
20230619,134300,721583450,42200,42200,42200,42200,9
|
|
20230619,134200,721203650,42200,42200,42200,42200,14
|
|
20230619,134100,720612850,42200,42200,42200,42200,1
|
|
20230619,134000,720570650,42200,42200,42200,42200,12
|
|
20230619,133900,720064250,42200,42200,42200,42200,12
|
|
20230619,133800,719557850,42200,42200,42200,42200,0
|
|
20230619,133700,719557850,42200,42200,42200,42200,10
|
|
20230619,133600,719135850,42200,42200,42200,42200,71
|
|
20230619,133500,716139650,42150,42200,42200,42150,170
|
|
20230619,133400,708965800,42200,42200,42200,42200,0
|
|
20230619,133300,708965800,42200,42200,42200,42200,103
|
|
20230619,133200,704619200,42200,42200,42200,42200,4
|
|
20230619,133100,704450400,42200,42250,42250,42200,18
|
|
20230619,133000,703690400,42200,42200,42200,42200,10
|
|
20230619,132900,703268400,42200,42200,42200,42200,33
|
|
20230619,132800,701875800,42150,42200,42200,42150,97
|
|
20230619,132700,697782450,42200,42200,42200,42200,11
|
|
20230619,132600,697318250,42200,42200,42200,42200,23
|
|
20230619,132500,696347650,42200,42200,42200,42200,12
|
|
20230619,132400,695841250,42250,42200,42250,42200,6
|
|
20230619,132300,695587800,42200,42200,42200,42200,25
|
|
20230619,132200,694532800,42200,42200,42200,42200,4
|
|
20230619,132100,694364000,42200,42200,42200,42200,10
|
|
20230619,132000,693942000,42200,42200,42200,42200,4
|
|
20230619,131900,693773200,42200,42150,42200,42150,24
|
|
20230619,131800,692760900,42200,42150,42200,42150,24
|
|
20230619,131700,691748600,42150,42150,42150,42150,22
|
|
20230619,131600,690821300,42150,42150,42150,42150,41
|
|
20230619,131500,689093150,42150,42150,42150,42150,10
|
|
20230619,131400,688671650,42150,42150,42150,42150,10
|
|
20230619,131300,688250150,42150,42150,42150,42150,1
|
|
20230619,131200,688208000,42200,42200,42200,42200,126
|
|
20230619,131100,682890800,42150,42150,42150,42150,19
|
|
20230619,131000,682089950,42150,42150,42150,42150,1
|
|
20230619,130900,682047800,42150,42150,42150,42150,10
|
|
20230619,130800,681626300,42200,42200,42200,42200,0
|
|
20230619,130700,681626300,42200,42200,42250,42200,316
|
|
20230619,130600,668290900,42200,42250,42250,42200,7
|
|
20230619,130500,667995250,42200,42200,42200,42200,1
|
|
20230619,130400,667953050,42200,42200,42200,42200,32
|
|
20230619,130300,666602650,42200,42200,42200,42200,9
|
|
20230619,130200,666222850,42250,42200,42250,42200,14
|
|
20230619,130100,665631850,42200,42200,42200,42200,15
|
|
20230619,130000,664998850,42250,42200,42250,42200,10
|
|
20230619,125900,664576800,42200,42200,42200,42200,10
|
|
20230619,125800,664154800,42250,42250,42250,42250,4
|
|
20230619,125700,663985800,42200,42200,42200,42200,14
|
|
20230619,125600,663395000,42200,42200,42200,42200,0
|
|
20230619,125500,663395000,42200,42200,42200,42200,18
|
|
20230619,125400,662635400,42200,42200,42200,42200,1
|
|
20230619,125300,662593200,42200,42200,42200,42200,0
|
|
20230619,125200,662593200,42200,42200,42200,42200,10
|
|
20230619,125100,662171200,42250,42200,42250,42200,9
|
|
20230619,125000,661791350,42200,42200,42200,42200,9
|
|
20230619,124900,661411550,42200,42250,42250,42200,19
|
|
20230619,124800,660609650,42200,42200,42200,42200,10
|
|
20230619,124700,660187650,42200,42200,42200,42200,0
|
|
20230619,124600,660187650,42200,42200,42200,42200,9
|
|
20230619,124500,659807850,42200,42200,42200,42200,9
|
|
20230619,124400,659428050,42250,42250,42250,42250,200
|
|
20230619,124300,650978050,42200,42200,42200,42200,9
|
|
20230619,124200,650598250,42200,42200,42200,42200,9
|
|
20230619,124100,650218450,42200,42200,42200,42200,9
|
|
20230619,124000,649838650,42200,42200,42200,42200,0
|
|
20230619,123900,649838650,42200,42200,42200,42200,0
|
|
20230619,123800,649838650,42200,42200,42200,42200,18
|
|
20230619,123700,649079050,42200,42200,42200,42200,0
|
|
20230619,123600,649079050,42200,42200,42200,42200,9
|
|
20230619,123500,648699250,42200,42200,42200,42200,0
|
|
20230619,123400,648699250,42200,42200,42200,42200,19
|
|
20230619,123300,647897450,42300,42300,42300,42300,7
|
|
20230619,123200,647601350,42200,42200,42200,42200,14
|
|
20230619,123100,647010550,42250,42250,42250,42250,197
|
|
20230619,123000,638687300,42200,42200,42200,42200,9
|
|
20230619,122900,638307500,42200,42200,42200,42200,9
|
|
20230619,122800,637927700,42250,42250,42250,42250,28
|
|
20230619,122700,636744700,42200,42200,42200,42200,9
|
|
20230619,122600,636364900,42200,42200,42200,42200,9
|
|
20230619,122500,635985100,42200,42200,42200,42200,0
|
|
20230619,122400,635985100,42200,42200,42200,42200,9
|
|
20230619,122300,635605300,42200,42200,42200,42200,0
|
|
20230619,122200,635605300,42200,42200,42200,42200,22
|
|
20230619,122100,634676900,42200,42200,42200,42200,0
|
|
20230619,122000,634676900,42200,42200,42200,42200,0
|
|
20230619,121900,634676900,42200,42200,42200,42200,10
|
|
20230619,121800,634254900,42250,42250,42250,42250,11
|
|
20230619,121700,633790150,42250,42300,42300,42200,28
|
|
20230619,121600,632607550,42250,42250,42250,42250,2
|
|
20230619,121500,632523050,42250,42200,42250,42200,19
|
|
20230619,121400,631720750,42200,42200,42200,42200,9
|
|
20230619,121300,631340950,42250,42250,42250,42250,100
|
|
20230619,121200,627115950,42200,42200,42200,42200,9
|
|
20230619,121100,626736150,42200,42200,42200,42200,0
|
|
20230619,121000,626736150,42200,42250,42250,42200,53
|
|
20230619,120900,624497800,42200,42200,42200,42200,0
|
|
20230619,120800,624497800,42200,42250,42250,42200,1009
|
|
20230619,120700,581895950,42250,42300,42300,42250,547
|
|
20230619,120600,558758800,42300,42300,42300,42300,10
|
|
20230619,120500,558335800,42300,42300,42300,42300,10
|
|
20230619,120400,557912800,42300,42300,42300,42300,0
|
|
20230619,120300,557912800,42300,42300,42300,42300,10
|
|
20230619,120200,557489800,42300,42300,42300,42300,8
|
|
20230619,120100,557151400,42300,42300,42300,42300,9
|
|
20230619,120000,556770700,42300,42300,42300,42300,0
|
|
20230619,115900,556770700,42300,42300,42300,42300,0
|
|
20230619,115800,556770700,42300,42300,42300,42300,18
|
|
20230619,115700,556009300,42300,42300,42300,42300,0
|
|
20230619,115600,556009300,42300,42300,42300,42300,25
|
|
20230619,115500,554951800,42300,42300,42300,42300,0
|
|
20230619,115400,554951800,42300,42300,42300,42300,18
|
|
20230619,115300,554190400,42350,42350,42350,42350,0
|
|
20230619,115200,554190400,42350,42350,42350,42350,6
|
|
20230619,115100,553936300,42300,42300,42300,42300,63
|
|
20230619,115000,551271400,42300,42300,42300,42250,111
|
|
20230619,114900,546576550,42300,42300,42300,42300,146
|
|
20230619,114800,540400750,42300,42300,42300,42300,0
|
|
20230619,114700,540400750,42300,42300,42300,42300,0
|
|
20230619,114600,540400750,42300,42300,42300,42300,19
|
|
20230619,114500,539597050,42300,42300,42300,42300,0
|
|
20230619,114400,539597050,42300,42300,42300,42300,9
|
|
20230619,114300,539216350,42350,42350,42350,42350,4
|
|
20230619,114200,539046950,42300,42300,42300,42300,18
|
|
20230619,114100,538285550,42300,42300,42300,42300,0
|
|
20230619,114000,538285550,42300,42300,42300,42300,0
|
|
20230619,113900,538285550,42300,42350,42350,42300,10
|
|
20230619,113800,537862500,42300,42300,42300,42300,9
|
|
20230619,113700,537481800,42300,42300,42300,42300,10
|
|
20230619,113600,537058800,42300,42300,42300,42300,0
|
|
20230619,113500,537058800,42300,42300,42300,42300,9
|
|
20230619,113400,536678100,42350,42350,42350,42300,14
|
|
20230619,113300,536085650,42350,42350,42350,42350,2
|
|
20230619,113200,536000950,42300,42300,42300,42300,9
|
|
20230619,113100,535620250,42350,42350,42350,42350,0
|
|
20230619,113000,535620250,42350,42350,42350,42300,29
|
|
20230619,112900,534393000,42350,42350,42350,42350,0
|
|
20230619,112800,534393000,42350,42300,42350,42300,33
|
|
20230619,112700,532996400,42300,42300,42300,42300,6
|
|
20230619,112600,532742600,42300,42300,42300,42300,16
|
|
20230619,112500,532065800,42300,42300,42300,42300,9
|
|
20230619,112400,531685100,42300,42300,42300,42300,7
|
|
20230619,112300,531389000,42350,42350,42350,42300,83
|
|
20230619,112200,527874450,42350,42300,42350,42300,25
|
|
20230619,112100,526816500,42350,42300,42350,42300,11
|
|
20230619,112000,526351000,42300,42350,42350,42300,268
|
|
20230619,111900,515001650,42350,42350,42350,42350,6
|
|
20230619,111800,514747550,42350,42350,42350,42350,25
|
|
20230619,111700,513688800,42350,42350,42350,42350,388
|
|
20230619,111600,497257000,42350,42350,42350,42350,26
|
|
20230619,111500,496155900,42350,42350,42400,42350,688
|
|
20230619,111400,467018850,42350,42400,42400,42350,114
|
|
20230619,111300,462185400,42400,42400,42400,42400,16
|
|
20230619,111200,461507000,42400,42400,42400,42400,7
|
|
20230619,111100,461210200,42400,42400,42400,42400,16
|
|
20230619,111000,460531800,42400,42400,42400,42400,16
|
|
20230619,110900,459853400,42400,42400,42400,42400,17
|
|
20230619,110800,459132600,42450,42450,42450,42450,14
|
|
20230619,110700,458538300,42400,42400,42400,42400,6
|
|
20230619,110600,458283900,42400,42400,42400,42400,16
|
|
20230619,110500,457605500,42400,42400,42400,42350,57
|
|
20230619,110400,455189050,42400,42400,42400,42400,16
|
|
20230619,110300,454510650,42400,42400,42400,42400,7
|
|
20230619,110200,454213850,42400,42400,42400,42400,9
|
|
20230619,110100,453832250,42400,42400,42400,42400,7
|
|
20230619,110000,453535450,42400,42450,42450,42400,9
|
|
20230619,105900,453153750,42400,42400,42400,42400,16
|
|
20230619,105800,452475350,42400,42400,42400,42400,7
|
|
20230619,105700,452178550,42400,42400,42400,42400,16
|
|
20230619,105600,451500150,42450,42450,42450,42450,0
|
|
20230619,105500,451500150,42450,42450,42500,42450,127
|
|
20230619,105400,446108950,42450,42400,42450,42400,14
|
|
20230619,105300,445515000,42400,42400,42400,42400,7
|
|
20230619,105200,445218200,42400,42400,42400,42400,32
|
|
20230619,105100,443861400,42450,42450,42450,42450,0
|
|
20230619,105000,443861400,42450,42450,42450,42450,11
|
|
20230619,104900,443394450,42450,42450,42450,42450,9
|
|
20230619,104800,443012400,42400,42450,42450,42400,8
|
|
20230619,104700,442673150,42450,42400,42450,42400,53
|
|
20230619,104600,440423650,42450,42400,42450,42400,8
|
|
20230619,104500,440084400,42400,42400,42400,42400,10
|
|
20230619,104400,439660400,42400,42400,42400,42400,7
|
|
20230619,104300,439363600,42400,42400,42400,42400,16
|
|
20230619,104200,438685200,42400,42450,42450,42400,8
|
|
20230619,104100,438345950,42400,42400,42400,42400,7
|
|
20230619,104000,438049150,42450,42350,42450,42350,551
|
|
20230619,103900,414686500,42400,42400,42400,42400,4
|
|
20230619,103800,414516900,42350,42350,42350,42350,8
|
|
20230619,103700,414178100,42400,42400,42400,42350,12
|
|
20230619,103600,413669650,42350,42350,42350,42350,8
|
|
20230619,103500,413330850,42350,42350,42350,42350,7
|
|
20230619,103400,413034400,42350,42350,42350,42350,7
|
|
20230619,103300,412737950,42350,42350,42350,42350,1
|
|
20230619,103200,412695600,42350,42350,42350,42350,55
|
|
20230619,103100,410366350,42350,42300,42350,42300,11
|
|
20230619,103000,409900850,42300,42300,42300,42300,7
|
|
20230619,102900,409604750,42300,42300,42300,42300,7
|
|
20230619,102800,409308650,42300,42300,42300,42300,0
|
|
20230619,102700,409308650,42300,42300,42300,42300,6
|
|
20230619,102600,409054850,42300,42350,42350,42300,31
|
|
20230619,102500,407742350,42350,42350,42350,42350,7
|
|
20230619,102400,407445900,42350,42300,42400,42300,26
|
|
20230619,102300,406344650,42300,42250,42300,42250,17
|
|
20230619,102200,405625900,42250,42250,42250,42250,4
|
|
20230619,102100,405456900,42350,42350,42350,42350,5
|
|
20230619,102000,405245150,42350,42350,42350,42350,0
|
|
20230619,101900,405245150,42350,42350,42350,42350,36
|
|
20230619,101800,403720550,42350,42350,42350,42350,7
|
|
20230619,101700,403424100,42350,42350,42350,42300,127
|
|
20230619,101600,398049300,42350,42350,42350,42300,100
|
|
20230619,101500,393818050,42300,42300,42350,42300,88
|
|
20230619,101400,390094600,42300,42300,42300,42250,49
|
|
20230619,101300,388022250,42250,42250,42250,42250,7
|
|
20230619,101200,387726500,42250,42300,42300,42250,86
|
|
20230619,101100,384092800,42250,42250,42250,42250,7
|
|
20230619,101000,383797050,42250,42250,42250,42250,0
|
|
20230619,100900,383797050,42250,42250,42250,42250,7
|
|
20230619,100800,383501300,42250,42300,42300,42250,11
|
|
20230619,100700,383036350,42250,42250,42250,42250,7
|
|
20230619,100600,382740600,42300,42250,42300,42250,35
|
|
20230619,100500,381260450,42250,42250,42250,42250,0
|
|
20230619,100400,381260450,42250,42250,42250,42250,7
|
|
20230619,100300,380964700,42250,42300,42300,42250,32
|
|
20230619,100200,379611450,42300,42350,42350,42300,587
|
|
20230619,100100,354780650,42350,42400,42400,42350,171
|
|
20230619,100000,347538600,42400,42350,42400,42350,9
|
|
20230619,095900,347157350,42350,42350,42350,42350,0
|
|
20230619,095800,347157350,42350,42400,42400,42350,11
|
|
20230619,095700,346691300,42350,42350,42350,42350,7
|
|
20230619,095600,346394850,42350,42400,42400,42350,8
|
|
20230619,095500,346056000,42350,42400,42400,42350,14
|
|
20230619,095400,345462900,42350,42350,42350,42350,7
|
|
20230619,095300,345166450,42350,42350,42350,42350,50
|
|
20230619,095200,343048950,42350,42350,42400,42350,114
|
|
20230619,095100,338220350,42350,42350,42350,42350,7
|
|
20230619,095000,337923900,42350,42350,42350,42350,27
|
|
20230619,094900,336780450,42350,42400,42400,42350,11
|
|
20230619,094800,336314400,42350,42350,42350,42350,84
|
|
20230619,094700,332757000,42350,42350,42350,42350,0
|
|
20230619,094600,332757000,42350,42350,42350,42350,1442
|
|
20230619,094500,271688300,42300,42350,42350,42300,11
|
|
20230619,094400,271222800,42300,42300,42300,42300,7
|
|
20230619,094300,270926700,42350,42350,42350,42350,7
|
|
20230619,094200,270630250,42350,42350,42350,42350,0
|
|
20230619,094100,270630250,42350,42300,42350,42300,72
|
|
20230619,094000,267584300,42300,42350,42350,42300,564
|
|
20230619,093900,243721000,42300,42350,42350,42300,32
|
|
20230619,093800,242366150,42350,42300,42350,42300,11
|
|
20230619,093700,241900650,42350,42350,42400,42350,47
|
|
20230619,093600,239910150,42400,42400,42400,42400,5
|
|
20230619,093500,239698150,42350,42350,42350,42350,7
|
|
20230619,093400,239401700,42350,42350,42350,42350,7
|
|
20230619,093300,239105250,42350,42400,42400,42350,11
|
|
20230619,093200,238639200,42400,42350,42400,42350,22
|
|
20230619,093100,237706750,42350,42400,42400,42350,85
|
|
20230619,093000,234106550,42400,42400,42400,42400,15
|
|
20230619,092900,233470550,42400,42450,42450,42400,140
|
|
20230619,092800,227533550,42450,42450,42450,42450,1
|
|
20230619,092700,227491100,42400,42500,42500,42350,37
|
|
20230619,092600,225921100,42500,42500,42500,42500,63
|
|
20230619,092500,223243600,42550,42350,42550,42350,251
|
|
20230619,092400,212611200,42350,42350,42350,42350,753
|
|
20230619,092300,180721650,42300,42350,42350,42300,127
|
|
20230619,092200,175344500,42300,42400,42400,42300,179
|
|
20230619,092100,167763650,42350,42350,42350,42350,0
|
|
20230619,092000,167763650,42350,42350,42350,42350,0
|
|
20230619,091900,167763650,42350,42350,42350,42350,0
|
|
20230619,091800,167763650,42350,42350,42350,42350,0
|
|
20230619,091700,167763650,42350,42350,42350,42350,57
|
|
20230619,091600,165349700,42350,42350,42350,42350,5
|
|
20230619,091500,165137950,42350,42350,42350,42350,55
|
|
20230619,091400,162808700,42300,42300,42300,42300,0
|
|
20230619,091300,162808700,42300,42550,42550,42300,59
|
|
20230619,091200,160306550,42550,42450,42600,42450,180
|
|
20230619,091100,152644750,42400,42200,42450,42200,17
|
|
20230619,091000,151926100,42250,42400,42400,42250,25
|
|
20230619,090900,150869700,42350,42350,42350,42350,328
|
|
20230619,090800,136978900,42350,42350,42350,42350,99
|
|
20230619,090700,132786250,42400,42500,42550,42400,295
|
|
20230619,090600,120274750,42400,42400,42400,42400,0
|
|
20230619,090500,120274750,42400,42500,42500,42400,1001
|
|
20230619,090400,77830950,42450,42500,42550,42400,1055
|
|
20230619,090300,33043350,42500,42550,42550,42500,52
|
|
20230619,090200,30830800,42500,42550,42550,42500,90
|
|
20230619,090100,27003050,42550,42550,42550,42350,321
|
|
20230619,090000,13344700,42550,42350,42550,42300,315
|