627 lines
32 KiB
CSV
627 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230613,192400,284474600,20400,20400,20400,20400,597
|
|
20230613,192300,284474600,20400,20400,20400,20400,0
|
|
20230613,192200,284474600,20400,20400,20400,20400,0
|
|
20230613,192100,284474600,20400,20400,20400,20400,0
|
|
20230613,192000,284474600,20400,20400,20400,20400,0
|
|
20230613,191900,284474600,20400,20400,20400,20400,0
|
|
20230613,191800,284474600,20400,20400,20400,20400,0
|
|
20230613,191700,284474600,20400,20400,20400,20400,0
|
|
20230613,191600,284474600,20400,20400,20400,20400,0
|
|
20230613,191500,284474600,20400,20400,20400,20400,0
|
|
20230613,191400,284474600,20400,20400,20400,20400,0
|
|
20230613,191300,284474600,20400,20400,20400,20400,0
|
|
20230613,191200,284474600,20400,20400,20400,20400,0
|
|
20230613,191100,284474600,20400,20400,20400,20400,0
|
|
20230613,191000,284474600,20400,20400,20400,20400,0
|
|
20230613,190900,284474600,20400,20400,20400,20400,0
|
|
20230613,190800,284474600,20400,20400,20400,20400,0
|
|
20230613,190700,284474600,20400,20400,20400,20400,0
|
|
20230613,190600,284474600,20400,20400,20400,20400,0
|
|
20230613,190500,284474600,20400,20400,20400,20400,0
|
|
20230613,190400,284474600,20400,20400,20400,20400,0
|
|
20230613,190300,284474600,20400,20400,20400,20400,0
|
|
20230613,190200,284474600,20400,20400,20400,20400,0
|
|
20230613,190100,284474600,20400,20400,20400,20400,0
|
|
20230613,190000,284474600,20400,20400,20400,20400,0
|
|
20230613,185900,284474600,20400,20400,20400,20400,0
|
|
20230613,185800,284474600,20400,20400,20400,20400,0
|
|
20230613,185700,284474600,20400,20400,20400,20400,0
|
|
20230613,185600,284474600,20400,20400,20400,20400,0
|
|
20230613,185500,284474600,20400,20400,20400,20400,0
|
|
20230613,185400,284474600,20400,20400,20400,20400,597
|
|
20230613,185300,284474600,20400,20400,20400,20400,0
|
|
20230613,185200,284474600,20400,20400,20400,20400,0
|
|
20230613,185100,284474600,20400,20400,20400,20400,0
|
|
20230613,185000,284474600,20400,20400,20400,20400,0
|
|
20230613,184900,284474600,20400,20400,20400,20400,0
|
|
20230613,184800,284474600,20400,20400,20400,20400,0
|
|
20230613,184700,284474600,20400,20400,20400,20400,0
|
|
20230613,184600,284474600,20400,20400,20400,20400,0
|
|
20230613,184500,284474600,20400,20400,20400,20400,0
|
|
20230613,184400,284474600,20400,20400,20400,20400,0
|
|
20230613,184300,284474600,20400,20400,20400,20400,0
|
|
20230613,184200,284474600,20400,20400,20400,20400,0
|
|
20230613,184100,284474600,20400,20400,20400,20400,0
|
|
20230613,184000,284474600,20400,20400,20400,20400,0
|
|
20230613,183900,284474600,20400,20400,20400,20400,0
|
|
20230613,183800,284474600,20400,20400,20400,20400,0
|
|
20230613,183700,284474600,20400,20400,20400,20400,0
|
|
20230613,183600,284474600,20400,20400,20400,20400,0
|
|
20230613,183500,284474600,20400,20400,20400,20400,0
|
|
20230613,183400,284474600,20400,20400,20400,20400,0
|
|
20230613,183300,284474600,20400,20400,20400,20400,0
|
|
20230613,183200,284474600,20400,20400,20400,20400,0
|
|
20230613,183100,284474600,20400,20400,20400,20400,0
|
|
20230613,183000,284474600,20400,20400,20400,20400,0
|
|
20230613,182900,284474600,20400,20400,20400,20400,0
|
|
20230613,182800,284474600,20400,20400,20400,20400,0
|
|
20230613,182700,284474600,20400,20400,20400,20400,0
|
|
20230613,182600,284474600,20400,20400,20400,20400,0
|
|
20230613,182500,284474600,20400,20400,20400,20400,0
|
|
20230613,182400,284474600,20400,20400,20400,20400,597
|
|
20230613,182300,284474600,20400,20400,20400,20400,0
|
|
20230613,182200,284474600,20400,20400,20400,20400,0
|
|
20230613,182100,284474600,20400,20400,20400,20400,0
|
|
20230613,182000,284474600,20400,20400,20400,20400,0
|
|
20230613,181900,284474600,20400,20400,20400,20400,0
|
|
20230613,181800,284474600,20400,20400,20400,20400,0
|
|
20230613,181700,284474600,20400,20400,20400,20400,0
|
|
20230613,181600,284474600,20400,20400,20400,20400,0
|
|
20230613,181500,284474600,20400,20400,20400,20400,0
|
|
20230613,181400,284474600,20400,20400,20400,20400,0
|
|
20230613,181300,284474600,20400,20400,20400,20400,0
|
|
20230613,181200,284474600,20400,20400,20400,20400,0
|
|
20230613,181100,284474600,20400,20400,20400,20400,0
|
|
20230613,181000,284474600,20400,20400,20400,20400,0
|
|
20230613,180900,284474600,20400,20400,20400,20400,0
|
|
20230613,180800,284474600,20400,20400,20400,20400,0
|
|
20230613,180700,284474600,20400,20400,20400,20400,0
|
|
20230613,180600,284474600,20400,20400,20400,20400,0
|
|
20230613,180500,284474600,20400,20400,20400,20400,0
|
|
20230613,180400,284474600,20400,20400,20400,20400,0
|
|
20230613,180300,284474600,20400,20400,20400,20400,0
|
|
20230613,180200,284474600,20400,20400,20400,20400,0
|
|
20230613,180100,284474600,20400,20400,20400,20400,0
|
|
20230613,180000,284474600,20400,20400,20400,20400,0
|
|
20230613,175900,284474600,20400,20400,20400,20400,0
|
|
20230613,175800,284474600,20400,20400,20400,20400,0
|
|
20230613,175700,284474600,20400,20400,20400,20400,0
|
|
20230613,175600,284474600,20400,20400,20400,20400,0
|
|
20230613,175500,284474600,20400,20400,20400,20400,0
|
|
20230613,175400,284474600,20400,20400,20400,20400,597
|
|
20230613,175300,284474600,20400,20400,20400,20400,0
|
|
20230613,175200,284474600,20400,20400,20400,20400,0
|
|
20230613,175100,284474600,20400,20400,20400,20400,0
|
|
20230613,175000,284474600,20400,20400,20400,20400,0
|
|
20230613,174900,284474600,20400,20400,20400,20400,0
|
|
20230613,174800,284474600,20400,20400,20400,20400,0
|
|
20230613,174700,284474600,20400,20400,20400,20400,0
|
|
20230613,174600,284474600,20400,20400,20400,20400,0
|
|
20230613,174500,284474600,20400,20400,20400,20400,0
|
|
20230613,174400,284474600,20400,20400,20400,20400,0
|
|
20230613,174300,284474600,20400,20400,20400,20400,0
|
|
20230613,174200,284474600,20400,20400,20400,20400,0
|
|
20230613,174100,284474600,20400,20400,20400,20400,0
|
|
20230613,174000,284474600,20400,20400,20400,20400,0
|
|
20230613,173900,284474600,20400,20400,20400,20400,0
|
|
20230613,173800,284474600,20400,20400,20400,20400,0
|
|
20230613,173700,284474600,20400,20400,20400,20400,0
|
|
20230613,173600,284474600,20400,20400,20400,20400,0
|
|
20230613,173500,284474600,20400,20400,20400,20400,0
|
|
20230613,173400,284474600,20400,20400,20400,20400,0
|
|
20230613,173300,284474600,20400,20400,20400,20400,0
|
|
20230613,173200,284474600,20400,20400,20400,20400,0
|
|
20230613,173100,284474600,20400,20400,20400,20400,0
|
|
20230613,173000,284474600,20400,20400,20400,20400,0
|
|
20230613,172900,284474600,20400,20400,20400,20400,0
|
|
20230613,172800,284474600,20400,20400,20400,20400,0
|
|
20230613,172700,284474600,20400,20400,20400,20400,0
|
|
20230613,172600,284474600,20400,20400,20400,20400,0
|
|
20230613,172500,284474600,20400,20400,20400,20400,0
|
|
20230613,172400,284474600,20400,20400,20400,20400,597
|
|
20230613,172300,284474600,20400,20400,20400,20400,0
|
|
20230613,172200,284474600,20400,20400,20400,20400,0
|
|
20230613,172100,284474600,20400,20400,20400,20400,0
|
|
20230613,172000,284474600,20400,20400,20400,20400,0
|
|
20230613,171900,284474600,20400,20400,20400,20400,0
|
|
20230613,171800,284474600,20400,20400,20400,20400,0
|
|
20230613,171700,284474600,20400,20400,20400,20400,0
|
|
20230613,171600,284474600,20400,20400,20400,20400,0
|
|
20230613,171500,284474600,20400,20400,20400,20400,0
|
|
20230613,171400,284474600,20400,20400,20400,20400,0
|
|
20230613,171300,284474600,20400,20400,20400,20400,0
|
|
20230613,171200,284474600,20400,20400,20400,20400,0
|
|
20230613,171100,284474600,20400,20400,20400,20400,0
|
|
20230613,171000,284474600,20400,20400,20400,20400,0
|
|
20230613,170900,284474600,20400,20400,20400,20400,0
|
|
20230613,170800,284474600,20400,20400,20400,20400,0
|
|
20230613,170700,284474600,20400,20400,20400,20400,0
|
|
20230613,170600,284474600,20400,20400,20400,20400,0
|
|
20230613,170500,284474600,20400,20400,20400,20400,0
|
|
20230613,170400,284474600,20400,20400,20400,20400,0
|
|
20230613,170300,284474600,20400,20400,20400,20400,0
|
|
20230613,170200,284474600,20400,20400,20400,20400,0
|
|
20230613,170100,284474600,20400,20400,20400,20400,0
|
|
20230613,170000,284474600,20400,20400,20400,20400,0
|
|
20230613,165900,284474600,20400,20400,20400,20400,0
|
|
20230613,165800,284474600,20400,20400,20400,20400,0
|
|
20230613,165700,284474600,20400,20400,20400,20400,0
|
|
20230613,165600,284474600,20400,20400,20400,20400,0
|
|
20230613,165500,284474600,20400,20400,20400,20400,0
|
|
20230613,165400,284474600,20400,20400,20400,20400,597
|
|
20230613,165300,284474600,20400,20400,20400,20400,0
|
|
20230613,165200,284474600,20400,20400,20400,20400,0
|
|
20230613,165100,284474600,20400,20400,20400,20400,0
|
|
20230613,165000,284474600,20400,20400,20400,20400,0
|
|
20230613,164900,284474600,20400,20400,20400,20400,0
|
|
20230613,164800,284474600,20400,20400,20400,20400,0
|
|
20230613,164700,284474600,20400,20400,20400,20400,0
|
|
20230613,164600,284474600,20400,20400,20400,20400,0
|
|
20230613,164500,284474600,20400,20400,20400,20400,0
|
|
20230613,164400,284474600,20400,20400,20400,20400,0
|
|
20230613,164300,284474600,20400,20400,20400,20400,0
|
|
20230613,164200,284474600,20400,20400,20400,20400,0
|
|
20230613,164100,284474600,20400,20400,20400,20400,0
|
|
20230613,164000,284474600,20400,20400,20400,20400,0
|
|
20230613,163900,284474600,20400,20400,20400,20400,0
|
|
20230613,163800,284474600,20400,20400,20400,20400,0
|
|
20230613,163700,284474600,20400,20400,20400,20400,0
|
|
20230613,163600,284474600,20400,20400,20400,20400,0
|
|
20230613,163500,284474600,20400,20400,20400,20400,0
|
|
20230613,163400,284474600,20400,20400,20400,20400,0
|
|
20230613,163300,284474600,20400,20400,20400,20400,0
|
|
20230613,163200,284474600,20400,20400,20400,20400,0
|
|
20230613,163100,284474600,20400,20400,20400,20400,0
|
|
20230613,163000,284474600,20400,20400,20400,20400,0
|
|
20230613,162900,284474600,20400,20400,20400,20400,0
|
|
20230613,162800,284474600,20400,20400,20400,20400,0
|
|
20230613,162700,284474600,20400,20400,20400,20400,0
|
|
20230613,162600,284474600,20400,20400,20400,20400,0
|
|
20230613,162500,284474600,20400,20400,20400,20400,0
|
|
20230613,162400,284474600,20400,20400,20400,20400,597
|
|
20230613,162300,284474600,20400,20400,20400,20400,0
|
|
20230613,162200,284474600,20400,20400,20400,20400,0
|
|
20230613,162100,284474600,20400,20400,20400,20400,0
|
|
20230613,162000,284474600,20400,20400,20400,20400,0
|
|
20230613,161900,284474600,20400,20400,20400,20400,0
|
|
20230613,161800,284474600,20400,20400,20400,20400,0
|
|
20230613,161700,284474600,20400,20400,20400,20400,0
|
|
20230613,161600,284474600,20400,20400,20400,20400,0
|
|
20230613,161500,284474600,20400,20400,20400,20400,0
|
|
20230613,161400,284474600,20400,20400,20400,20400,0
|
|
20230613,161300,284474600,20400,20400,20400,20400,0
|
|
20230613,161200,284474600,20400,20400,20400,20400,0
|
|
20230613,161100,284474600,20400,20400,20400,20400,0
|
|
20230613,161000,284474600,20400,20400,20400,20400,0
|
|
20230613,160900,284474600,20400,20400,20400,20400,0
|
|
20230613,160800,284474600,20400,20400,20400,20400,0
|
|
20230613,160700,284474600,20400,20400,20400,20400,0
|
|
20230613,160600,284474600,20400,20400,20400,20400,0
|
|
20230613,160500,284474600,20400,20400,20400,20400,0
|
|
20230613,160400,284474600,20400,20400,20400,20400,0
|
|
20230613,160300,284474600,20400,20400,20400,20400,0
|
|
20230613,160200,284474600,20400,20400,20400,20400,0
|
|
20230613,160100,284474600,20400,20400,20400,20400,0
|
|
20230613,160000,284474600,20400,20400,20400,20400,0
|
|
20230613,155900,284474600,20400,20400,20400,20400,0
|
|
20230613,155800,284474600,20400,20400,20400,20400,0
|
|
20230613,155700,284474600,20400,20400,20400,20400,0
|
|
20230613,155600,284474600,20400,20400,20400,20400,0
|
|
20230613,155500,284474600,20400,20400,20400,20400,0
|
|
20230613,155400,284474600,20400,20400,20400,20400,597
|
|
20230613,155300,284474600,20400,20400,20400,20400,0
|
|
20230613,155200,284474600,20400,20400,20400,20400,0
|
|
20230613,155100,284474600,20400,20400,20400,20400,0
|
|
20230613,155000,284474600,20400,20400,20400,20400,0
|
|
20230613,154900,284474600,20400,20400,20400,20400,0
|
|
20230613,154800,284474600,20400,20400,20400,20400,0
|
|
20230613,154700,284474600,20400,20400,20400,20400,0
|
|
20230613,154600,284474600,20400,20400,20400,20400,0
|
|
20230613,154500,284474600,20400,20400,20400,20400,0
|
|
20230613,154400,284474600,20400,20400,20400,20400,0
|
|
20230613,154300,284474600,20400,20400,20400,20400,0
|
|
20230613,154200,284474600,20400,20400,20400,20400,0
|
|
20230613,154100,284474600,20400,20400,20400,20400,0
|
|
20230613,154000,284474600,20400,20400,20400,20400,0
|
|
20230613,153900,284474600,20400,20400,20400,20400,0
|
|
20230613,153800,284474600,20400,20400,20400,20400,0
|
|
20230613,153700,284474600,20400,20400,20400,20400,0
|
|
20230613,153600,284474600,20400,20400,20400,20400,0
|
|
20230613,153500,284474600,20400,20400,20400,20400,0
|
|
20230613,153400,284474600,20400,20400,20400,20400,0
|
|
20230613,153300,284474600,20400,20400,20400,20400,0
|
|
20230613,153200,284474600,20400,20400,20400,20400,0
|
|
20230613,153100,284474600,20400,20400,20400,20400,0
|
|
20230613,153000,284474600,20400,20400,20400,20400,597
|
|
20230613,152900,272295800,20400,20400,20400,20400,0
|
|
20230613,152800,272295800,20400,20400,20400,20400,0
|
|
20230613,152700,272295800,20400,20400,20400,20400,0
|
|
20230613,152600,272295800,20400,20400,20400,20400,0
|
|
20230613,152500,272295800,20400,20400,20400,20400,0
|
|
20230613,152400,272295800,20400,20400,20400,20400,0
|
|
20230613,152300,272295800,20400,20400,20400,20400,0
|
|
20230613,152200,272295800,20400,20400,20400,20400,0
|
|
20230613,152100,272295800,20400,20400,20400,20400,0
|
|
20230613,152000,272295800,20400,20400,20400,20400,0
|
|
20230613,151900,272295800,20400,20350,20400,20350,61
|
|
20230613,151800,271052550,20350,20400,20400,20350,165
|
|
20230613,151700,267688300,20400,20400,20400,20400,71
|
|
20230613,151600,266239900,20450,20400,20450,20400,8
|
|
20230613,151500,266076400,20350,20350,20350,20350,11
|
|
20230613,151400,265852550,20400,20400,20400,20400,2
|
|
20230613,151300,265811750,20400,20400,20400,20400,0
|
|
20230613,151200,265811750,20400,20400,20400,20400,141
|
|
20230613,151100,262935350,20400,20400,20400,20400,6
|
|
20230613,151000,262812950,20350,20350,20350,20350,4
|
|
20230613,150900,262731550,20400,20400,20400,20400,16
|
|
20230613,150800,262405150,20400,20400,20400,20400,0
|
|
20230613,150700,262405150,20400,20400,20400,20400,0
|
|
20230613,150600,262405150,20400,20400,20400,20400,14
|
|
20230613,150500,262119550,20400,20400,20400,20400,5
|
|
20230613,150400,262017550,20350,20350,20350,20350,0
|
|
20230613,150300,262017550,20350,20350,20350,20350,0
|
|
20230613,150200,262017550,20350,20350,20350,20350,10
|
|
20230613,150100,261814050,20450,20450,20450,20450,0
|
|
20230613,150000,261814050,20450,20450,20450,20450,7
|
|
20230613,145900,261670900,20450,20450,20450,20450,0
|
|
20230613,145800,261670900,20450,20450,20450,20450,10
|
|
20230613,145700,261466400,20400,20400,20400,20400,1
|
|
20230613,145600,261446000,20450,20450,20450,20450,0
|
|
20230613,145500,261446000,20450,20450,20450,20450,0
|
|
20230613,145400,261446000,20450,20400,20450,20400,175
|
|
20230613,145300,257875550,20400,20400,20400,20400,0
|
|
20230613,145200,257875550,20400,20400,20400,20400,0
|
|
20230613,145100,257875550,20400,20400,20400,20400,8
|
|
20230613,145000,257712350,20350,20350,20350,20350,12
|
|
20230613,144900,257468150,20350,20350,20350,20350,0
|
|
20230613,144800,257468150,20350,20350,20350,20350,30
|
|
20230613,144700,256857650,20400,20400,20400,20400,0
|
|
20230613,144600,256857650,20400,20400,20400,20400,1
|
|
20230613,144500,256837250,20350,20350,20350,20350,11
|
|
20230613,144400,256613400,20400,20400,20400,20400,0
|
|
20230613,144300,256613400,20400,20400,20400,20400,6
|
|
20230613,144200,256491000,20400,20400,20400,20400,0
|
|
20230613,144100,256491000,20400,20400,20400,20400,4
|
|
20230613,144000,256409400,20450,20450,20450,20450,0
|
|
20230613,143900,256409400,20450,20450,20450,20450,0
|
|
20230613,143800,256409400,20450,20450,20450,20450,0
|
|
20230613,143700,256409400,20450,20450,20450,20450,0
|
|
20230613,143600,256409400,20450,20450,20450,20450,0
|
|
20230613,143500,256409400,20450,20450,20450,20450,0
|
|
20230613,143400,256409400,20450,20450,20450,20450,0
|
|
20230613,143300,256409400,20450,20450,20450,20450,0
|
|
20230613,143200,256409400,20450,20450,20450,20450,0
|
|
20230613,143100,256409400,20450,20450,20450,20450,0
|
|
20230613,143000,256409400,20450,20450,20450,20450,1
|
|
20230613,142900,256388950,20400,20400,20400,20400,0
|
|
20230613,142800,256388950,20400,20400,20400,20400,0
|
|
20230613,142700,256388950,20400,20400,20400,20400,0
|
|
20230613,142600,256388950,20400,20400,20400,20400,0
|
|
20230613,142500,256388950,20400,20400,20400,20400,0
|
|
20230613,142400,256388950,20400,20400,20400,20400,951
|
|
20230613,142300,236988550,20450,20450,20450,20450,0
|
|
20230613,142200,236988550,20450,20450,20450,20450,5
|
|
20230613,142100,236886300,20450,20450,20450,20450,0
|
|
20230613,142000,236886300,20450,20450,20450,20450,0
|
|
20230613,141900,236886300,20450,20450,20450,20450,2
|
|
20230613,141800,236845400,20450,20450,20450,20450,21
|
|
20230613,141700,236415950,20400,20400,20400,20400,2
|
|
20230613,141600,236375150,20350,20350,20350,20350,30
|
|
20230613,141500,235764650,20350,20350,20350,20350,0
|
|
20230613,141400,235764650,20350,20350,20350,20350,53
|
|
20230613,141300,234686100,20300,20300,20300,20300,0
|
|
20230613,141200,234686100,20300,20300,20300,20300,0
|
|
20230613,141100,234686100,20300,20300,20300,20300,0
|
|
20230613,141000,234686100,20300,20300,20300,20300,3
|
|
20230613,140900,234625200,20250,20250,20250,20250,0
|
|
20230613,140800,234625200,20250,20250,20250,20250,0
|
|
20230613,140700,234625200,20250,20250,20250,20250,1
|
|
20230613,140600,234604950,20250,20250,20250,20250,0
|
|
20230613,140500,234604950,20250,20250,20250,20250,0
|
|
20230613,140400,234604950,20250,20250,20250,20250,0
|
|
20230613,140300,234604950,20250,20300,20300,20200,2028
|
|
20230613,140200,193566550,20300,20300,20300,20300,0
|
|
20230613,140100,193566550,20300,20300,20300,20300,6
|
|
20230613,140000,193444750,20300,20300,20300,20300,16
|
|
20230613,135900,193119950,20300,20300,20300,20300,1
|
|
20230613,135800,193099650,20300,20300,20300,20300,0
|
|
20230613,135700,193099650,20300,20300,20300,20300,0
|
|
20230613,135600,193099650,20300,20300,20300,20300,1
|
|
20230613,135500,193079350,20250,20250,20250,20250,0
|
|
20230613,135400,193079350,20250,20350,20350,20250,1119
|
|
20230613,135300,170379300,20350,20350,20350,20350,30
|
|
20230613,135200,169768800,20350,20350,20350,20350,80
|
|
20230613,135100,168140800,20350,20350,20350,20350,10
|
|
20230613,135000,167937300,20400,20400,20400,20400,0
|
|
20230613,134900,167937300,20400,20400,20400,20400,1
|
|
20230613,134800,167916900,20350,20350,20350,20350,0
|
|
20230613,134700,167916900,20350,20350,20350,20350,0
|
|
20230613,134600,167916900,20350,20350,20350,20350,0
|
|
20230613,134500,167916900,20350,20350,20350,20350,49
|
|
20230613,134400,166919750,20350,20350,20350,20350,49
|
|
20230613,134300,165922600,20350,20350,20350,20350,0
|
|
20230613,134200,165922600,20350,20350,20350,20350,335
|
|
20230613,134100,159105350,20350,20350,20350,20350,8
|
|
20230613,134000,158942550,20350,20350,20350,20350,153
|
|
20230613,133900,155829000,20400,20400,20400,20400,0
|
|
20230613,133800,155829000,20400,20400,20400,20400,0
|
|
20230613,133700,155829000,20400,20400,20400,20400,0
|
|
20230613,133600,155829000,20400,20400,20400,20400,0
|
|
20230613,133500,155829000,20400,20400,20400,20400,0
|
|
20230613,133400,155829000,20400,20400,20400,20400,0
|
|
20230613,133300,155829000,20400,20400,20400,20400,0
|
|
20230613,133200,155829000,20400,20400,20400,20400,0
|
|
20230613,133100,155829000,20400,20400,20400,20400,0
|
|
20230613,133000,155829000,20400,20400,20400,20400,0
|
|
20230613,132900,155829000,20400,20400,20400,20400,0
|
|
20230613,132800,155829000,20400,20400,20400,20400,0
|
|
20230613,132700,155829000,20400,20400,20400,20400,2
|
|
20230613,132600,155788200,20400,20400,20400,20400,0
|
|
20230613,132500,155788200,20400,20400,20400,20400,0
|
|
20230613,132400,155788200,20400,20400,20400,20400,263
|
|
20230613,132300,150423000,20450,20450,20450,20450,0
|
|
20230613,132200,150423000,20450,20450,20450,20450,0
|
|
20230613,132100,150423000,20450,20400,20450,20400,10
|
|
20230613,132000,150218950,20400,20400,20400,20400,0
|
|
20230613,131900,150218950,20400,20400,20400,20400,0
|
|
20230613,131800,150218950,20400,20400,20400,20400,0
|
|
20230613,131700,150218950,20400,20400,20400,20400,0
|
|
20230613,131600,150218950,20400,20400,20400,20400,0
|
|
20230613,131500,150218950,20400,20400,20400,20400,0
|
|
20230613,131400,150218950,20400,20400,20400,20400,0
|
|
20230613,131300,150218950,20400,20400,20400,20400,13
|
|
20230613,131200,149953750,20400,20450,20450,20400,25
|
|
20230613,131100,149443700,20400,20400,20400,20400,0
|
|
20230613,131000,149443700,20400,20400,20400,20400,0
|
|
20230613,130900,149443700,20400,20400,20400,20400,0
|
|
20230613,130800,149443700,20400,20400,20400,20400,8
|
|
20230613,130700,149280500,20450,20450,20450,20450,0
|
|
20230613,130600,149280500,20450,20450,20450,20450,0
|
|
20230613,130500,149280500,20450,20450,20450,20450,30
|
|
20230613,130400,148667000,20450,20450,20450,20450,0
|
|
20230613,130300,148667000,20450,20450,20450,20450,0
|
|
20230613,130200,148667000,20450,20450,20450,20450,0
|
|
20230613,130100,148667000,20450,20450,20450,20450,2
|
|
20230613,130000,148626100,20400,20400,20400,20400,0
|
|
20230613,125900,148626100,20400,20400,20400,20400,0
|
|
20230613,125800,148626100,20400,20400,20400,20400,0
|
|
20230613,125700,148626100,20400,20400,20400,20400,0
|
|
20230613,125600,148626100,20400,20400,20400,20400,124
|
|
20230613,125500,146096500,20450,20450,20450,20450,109
|
|
20230613,125400,143867450,20450,20450,20450,20450,0
|
|
20230613,125300,143867450,20450,20450,20450,20450,0
|
|
20230613,125200,143867450,20450,20450,20450,20450,0
|
|
20230613,125100,143867450,20450,20450,20450,20450,0
|
|
20230613,125000,143867450,20450,20450,20450,20450,0
|
|
20230613,124900,143867450,20450,20450,20450,20450,0
|
|
20230613,124800,143867450,20450,20450,20450,20450,0
|
|
20230613,124700,143867450,20450,20450,20450,20450,0
|
|
20230613,124600,143867450,20450,20450,20450,20450,0
|
|
20230613,124500,143867450,20450,20450,20450,20450,20
|
|
20230613,124400,143458450,20450,20450,20450,20450,5
|
|
20230613,124300,143356200,20450,20450,20450,20450,8
|
|
20230613,124200,143192600,20400,20400,20400,20400,30
|
|
20230613,124100,142580600,20450,20450,20450,20450,0
|
|
20230613,124000,142580600,20450,20450,20450,20450,29
|
|
20230613,123900,141987550,20450,20450,20450,20450,0
|
|
20230613,123800,141987550,20450,20450,20450,20450,0
|
|
20230613,123700,141987550,20450,20450,20450,20450,0
|
|
20230613,123600,141987550,20450,20450,20450,20450,0
|
|
20230613,123500,141987550,20450,20450,20450,20450,48
|
|
20230613,123400,141005950,20450,20450,20450,20450,1
|
|
20230613,123300,140985500,20450,20450,20450,20450,0
|
|
20230613,123200,140985500,20450,20450,20450,20450,0
|
|
20230613,123100,140985500,20450,20450,20450,20450,0
|
|
20230613,123000,140985500,20450,20450,20450,20450,106
|
|
20230613,122900,138817800,20450,20450,20450,20450,0
|
|
20230613,122800,138817800,20450,20450,20450,20450,0
|
|
20230613,122700,138817800,20450,20450,20450,20450,0
|
|
20230613,122600,138817800,20450,20450,20450,20450,3
|
|
20230613,122500,138756450,20450,20450,20450,20450,0
|
|
20230613,122400,138756450,20450,20450,20450,20450,1
|
|
20230613,122300,138736000,20450,20450,20450,20450,0
|
|
20230613,122200,138736000,20450,20450,20450,20450,0
|
|
20230613,122100,138736000,20450,20450,20450,20450,0
|
|
20230613,122000,138736000,20450,20450,20450,20450,0
|
|
20230613,121900,138736000,20450,20450,20450,20450,3
|
|
20230613,121800,138674650,20400,20400,20400,20400,0
|
|
20230613,121700,138674650,20400,20400,20400,20400,0
|
|
20230613,121600,138674650,20400,20400,20400,20400,0
|
|
20230613,121500,138674650,20400,20400,20400,20400,0
|
|
20230613,121400,138674650,20400,20400,20400,20400,0
|
|
20230613,121300,138674650,20400,20400,20400,20400,15
|
|
20230613,121200,138368650,20400,20400,20400,20400,0
|
|
20230613,121100,138368650,20400,20400,20400,20400,0
|
|
20230613,121000,138368650,20400,20400,20400,20400,0
|
|
20230613,120900,138368650,20400,20400,20400,20400,0
|
|
20230613,120800,138368650,20400,20400,20400,20400,0
|
|
20230613,120700,138368650,20400,20400,20400,20400,0
|
|
20230613,120600,138368650,20400,20400,20400,20400,0
|
|
20230613,120500,138368650,20400,20400,20400,20400,0
|
|
20230613,120400,138368650,20400,20400,20400,20400,0
|
|
20230613,120300,138368650,20400,20400,20400,20400,0
|
|
20230613,120200,138368650,20400,20400,20400,20400,0
|
|
20230613,120100,138368650,20400,20400,20400,20400,0
|
|
20230613,120000,138368650,20400,20400,20400,20400,3
|
|
20230613,115900,138307450,20400,20400,20400,20400,2
|
|
20230613,115800,138266650,20450,20450,20450,20450,0
|
|
20230613,115700,138266650,20450,20450,20450,20450,0
|
|
20230613,115600,138266650,20450,20450,20450,20450,2
|
|
20230613,115500,138225750,20400,20400,20400,20400,0
|
|
20230613,115400,138225750,20400,20400,20400,20400,0
|
|
20230613,115300,138225750,20400,20400,20400,20400,50
|
|
20230613,115200,137205750,20450,20450,20450,20450,0
|
|
20230613,115100,137205750,20450,20450,20450,20450,0
|
|
20230613,115000,137205750,20450,20450,20450,20450,0
|
|
20230613,114900,137205750,20450,20450,20450,20450,0
|
|
20230613,114800,137205750,20450,20450,20450,20450,1
|
|
20230613,114700,137185300,20450,20450,20450,20450,3
|
|
20230613,114600,137123950,20400,20400,20400,20400,0
|
|
20230613,114500,137123950,20400,20400,20400,20400,0
|
|
20230613,114400,137123950,20400,20400,20400,20400,0
|
|
20230613,114300,137123950,20400,20400,20400,20400,0
|
|
20230613,114200,137123950,20400,20400,20400,20400,40
|
|
20230613,114100,136307950,20450,20450,20450,20450,1
|
|
20230613,114000,136287500,20450,20450,20450,20450,0
|
|
20230613,113900,136287500,20450,20450,20450,20450,0
|
|
20230613,113800,136287500,20450,20450,20450,20450,0
|
|
20230613,113700,136287500,20450,20450,20450,20450,5
|
|
20230613,113600,136185250,20400,20400,20400,20400,0
|
|
20230613,113500,136185250,20400,20400,20400,20400,200
|
|
20230613,113400,132105250,20400,20450,20450,20400,204
|
|
20230613,113300,127938550,20450,20450,20450,20450,0
|
|
20230613,113200,127938550,20450,20450,20450,20450,0
|
|
20230613,113100,127938550,20450,20450,20450,20450,0
|
|
20230613,113000,127938550,20450,20450,20450,20450,0
|
|
20230613,112900,127938550,20450,20450,20450,20450,0
|
|
20230613,112800,127938550,20450,20450,20450,20450,0
|
|
20230613,112700,127938550,20450,20500,20500,20450,149
|
|
20230613,112600,124890600,20500,20500,20500,20500,0
|
|
20230613,112500,124890600,20500,20500,20500,20500,5
|
|
20230613,112400,124788100,20500,20500,20500,20500,0
|
|
20230613,112300,124788100,20500,20500,20500,20500,0
|
|
20230613,112200,124788100,20500,20500,20500,20500,0
|
|
20230613,112100,124788100,20500,20500,20500,20500,0
|
|
20230613,112000,124788100,20500,20500,20500,20500,0
|
|
20230613,111900,124788100,20500,20500,20500,20500,0
|
|
20230613,111800,124788100,20500,20500,20500,20500,1
|
|
20230613,111700,124767600,20500,20500,20500,20500,0
|
|
20230613,111600,124767600,20500,20500,20500,20500,0
|
|
20230613,111500,124767600,20500,20500,20500,20500,1
|
|
20230613,111400,124747100,20450,20450,20450,20450,7
|
|
20230613,111300,124603950,20450,20450,20450,20450,0
|
|
20230613,111200,124603950,20450,20450,20450,20450,20
|
|
20230613,111100,124194950,20500,20500,20500,20500,0
|
|
20230613,111000,124194950,20500,20500,20500,20500,0
|
|
20230613,110900,124194950,20500,20500,20500,20500,8
|
|
20230613,110800,124030950,20500,20500,20500,20500,0
|
|
20230613,110700,124030950,20500,20500,20500,20500,4
|
|
20230613,110600,123948950,20500,20500,20500,20500,6
|
|
20230613,110500,123825950,20500,20500,20500,20500,0
|
|
20230613,110400,123825950,20500,20500,20500,20500,0
|
|
20230613,110300,123825950,20500,20500,20500,20500,46
|
|
20230613,110200,122882950,20500,20500,20500,20500,0
|
|
20230613,110100,122882950,20500,20500,20500,20500,0
|
|
20230613,110000,122882950,20500,20500,20500,20500,0
|
|
20230613,105900,122882950,20500,20500,20500,20500,0
|
|
20230613,105800,122882950,20500,20500,20500,20500,58
|
|
20230613,105700,121693950,20550,20550,20550,20550,0
|
|
20230613,105600,121693950,20550,20550,20550,20550,0
|
|
20230613,105500,121693950,20550,20550,20550,20550,0
|
|
20230613,105400,121693950,20550,20550,20550,20550,4
|
|
20230613,105300,121611750,20550,20550,20550,20550,7
|
|
20230613,105200,121467900,20550,20550,20550,20550,2
|
|
20230613,105100,121426800,20500,20500,20500,20500,0
|
|
20230613,105000,121426800,20500,20500,20500,20500,0
|
|
20230613,104900,121426800,20500,20500,20500,20500,0
|
|
20230613,104800,121426800,20500,20500,20500,20500,0
|
|
20230613,104700,121426800,20500,20500,20500,20500,0
|
|
20230613,104600,121426800,20500,20500,20500,20500,0
|
|
20230613,104500,121426800,20500,20500,20500,20500,4
|
|
20230613,104400,121344800,20500,20500,20500,20500,20
|
|
20230613,104300,120934800,20500,20500,20500,20500,0
|
|
20230613,104200,120934800,20500,20500,20500,20500,0
|
|
20230613,104100,120934800,20500,20500,20500,20500,0
|
|
20230613,104000,120934800,20500,20500,20500,20500,83
|
|
20230613,103900,119233300,20400,20400,20400,20400,0
|
|
20230613,103800,119233300,20400,20400,20400,20400,0
|
|
20230613,103700,119233300,20400,20400,20400,20400,61
|
|
20230613,103600,117988900,20400,20400,20400,20400,0
|
|
20230613,103500,117988900,20400,20400,20400,20400,0
|
|
20230613,103400,117988900,20400,20400,20400,20400,0
|
|
20230613,103300,117988900,20400,20400,20400,20400,0
|
|
20230613,103200,117988900,20400,20400,20450,20400,128
|
|
20230613,103100,115374150,20350,20350,20350,20350,0
|
|
20230613,103000,115374150,20350,20350,20350,20350,0
|
|
20230613,102900,115374150,20350,20350,20350,20350,0
|
|
20230613,102800,115374150,20350,20350,20350,20350,0
|
|
20230613,102700,115374150,20350,20350,20350,20350,0
|
|
20230613,102600,115374150,20350,20400,20400,20350,200
|
|
20230613,102500,111299100,20400,20450,20450,20400,100
|
|
20230613,102400,109255800,20500,20500,20500,20500,2
|
|
20230613,102300,109214800,20500,20500,20500,20500,6
|
|
20230613,102200,109091800,20500,20500,20500,20500,0
|
|
20230613,102100,109091800,20500,20500,20500,20500,0
|
|
20230613,102000,109091800,20500,20500,20500,20500,0
|
|
20230613,101900,109091800,20500,20500,20500,20500,0
|
|
20230613,101800,109091800,20500,20500,20500,20500,0
|
|
20230613,101700,109091800,20500,20500,20500,20500,0
|
|
20230613,101600,109091800,20500,20500,20500,20500,0
|
|
20230613,101500,109091800,20500,20500,20500,20500,231
|
|
20230613,101400,104356300,20500,20500,20500,20500,0
|
|
20230613,101300,104356300,20500,20500,20500,20500,0
|
|
20230613,101200,104356300,20500,20500,20500,20500,313
|
|
20230613,101100,97939800,20500,20500,20500,20500,0
|
|
20230613,101000,97939800,20500,20500,20500,20500,0
|
|
20230613,100900,97939800,20500,20500,20500,20500,0
|
|
20230613,100800,97939800,20500,20500,20500,20500,0
|
|
20230613,100700,97939800,20500,20500,20500,20500,10
|
|
20230613,100600,97734800,20500,20500,20500,20500,0
|
|
20230613,100500,97734800,20500,20500,20500,20500,0
|
|
20230613,100400,97734800,20500,20500,20500,20500,0
|
|
20230613,100300,97734800,20500,20500,20500,20500,0
|
|
20230613,100200,97734800,20500,20500,20500,20500,0
|
|
20230613,100100,97734800,20500,20500,20500,20500,0
|
|
20230613,100000,97734800,20500,20450,20500,20400,775
|
|
20230613,095900,81914050,20450,20500,20500,20450,13
|
|
20230613,095800,81648050,20500,20500,20500,20500,321
|
|
20230613,095700,75067550,20500,20600,20600,20500,52
|
|
20230613,095600,74001450,20550,20550,20550,20550,100
|
|
20230613,095500,71946450,20600,20600,20600,20600,0
|
|
20230613,095400,71946450,20600,20600,20600,20600,2
|
|
20230613,095300,71905250,20600,20600,20600,20600,151
|
|
20230613,095200,68794650,20600,20600,20600,20600,1
|
|
20230613,095100,68774050,20600,20600,20600,20600,0
|
|
20230613,095000,68774050,20600,20600,20600,20600,0
|
|
20230613,094900,68774050,20600,20600,20600,20600,6
|
|
20230613,094800,68650450,20600,20600,20600,20600,31
|
|
20230613,094700,68011850,20650,20650,20650,20650,0
|
|
20230613,094600,68011850,20650,20650,20650,20650,351
|
|
20230613,094500,60763700,20700,20650,20700,20650,58
|
|
20230613,094400,59563150,20700,20650,20700,20650,251
|
|
20230613,094300,54379950,20650,20650,20650,20650,0
|
|
20230613,094200,54379950,20650,20600,20650,20600,11
|
|
20230613,094100,54153250,20600,20600,20650,20600,8
|
|
20230613,094000,53988350,20650,20650,20650,20650,0
|
|
20230613,093900,53988350,20650,20650,20650,20650,0
|
|
20230613,093800,53988350,20650,20650,20650,20650,2
|
|
20230613,093700,53947050,20650,20650,20650,20650,10
|
|
20230613,093600,53740550,20650,20550,20650,20550,69
|
|
20230613,093500,52321750,20650,20550,20650,20550,437
|
|
20230613,093400,43334000,20550,20550,20550,20500,77
|
|
20230613,093300,41751700,20550,20550,20550,20550,155
|
|
20230613,093200,38566450,20550,20550,20550,20550,51
|
|
20230613,093100,37518400,20550,20500,20550,20450,153
|
|
20230613,093000,34384150,20500,20500,20500,20500,2
|
|
20230613,092900,34343150,20500,20500,20500,20500,175
|
|
20230613,092800,30755650,20500,20500,20500,20500,1
|
|
20230613,092700,30735150,20550,20550,20550,20550,1
|
|
20230613,092600,30714600,20500,20500,20500,20500,21
|
|
20230613,092500,30284100,20500,20500,20500,20500,0
|
|
20230613,092400,30284100,20500,20500,20500,20500,49
|
|
20230613,092300,29279600,20500,20500,20500,20500,52
|
|
20230613,092200,28213600,20550,20550,20550,20550,0
|
|
20230613,092100,28213600,20550,20550,20550,20550,0
|
|
20230613,092000,28213600,20550,20450,20550,20450,19
|
|
20230613,091900,27824550,20450,20450,20450,20450,6
|
|
20230613,091800,27701850,20450,20500,20500,20450,22
|
|
20230613,091700,27251700,20500,20500,20500,20500,125
|
|
20230613,091600,24689200,20500,20500,20500,20500,0
|
|
20230613,091500,24689200,20500,20500,20500,20500,147
|
|
20230613,091400,21675700,20500,20500,20500,20500,0
|
|
20230613,091300,21675700,20500,20450,20500,20450,2
|
|
20230613,091200,21634750,20500,20500,20500,20500,6
|
|
20230613,091100,21511750,20450,20450,20450,20450,7
|
|
20230613,091000,21368600,20500,20500,20500,20500,47
|
|
20230613,090900,20405100,20450,20450,20450,20450,0
|
|
20230613,090800,20405100,20450,20450,20450,20450,10
|
|
20230613,090700,20200600,20450,20450,20450,20450,10
|
|
20230613,090600,19996100,20500,20500,20500,20500,2
|
|
20230613,090500,19955100,20500,20500,20500,20500,26
|
|
20230613,090400,19422100,20500,20550,20550,20500,118
|
|
20230613,090300,17000600,20500,20450,20500,20400,275
|
|
20230613,090200,11366650,20500,20550,20550,20500,46
|
|
20230613,090100,10422350,20550,20400,20550,20400,64
|
|
20230613,090000,9112850,20400,20250,20400,20250,444
|