591 lines
32 KiB
CSV
591 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230612,184800,176976300,100200,100200,100200,100200,135
|
|
20230612,184700,176976300,100200,100200,100200,100200,0
|
|
20230612,184600,176976300,100200,100200,100200,100200,0
|
|
20230612,184500,176976300,100200,100200,100200,100200,0
|
|
20230612,184400,176976300,100200,100200,100200,100200,0
|
|
20230612,184300,176976300,100200,100200,100200,100200,0
|
|
20230612,184200,176976300,100200,100200,100200,100200,0
|
|
20230612,184100,176976300,100200,100200,100200,100200,0
|
|
20230612,184000,176976300,100200,100200,100200,100200,0
|
|
20230612,183900,176976300,100200,100200,100200,100200,0
|
|
20230612,183800,176976300,100200,100200,100200,100200,0
|
|
20230612,183700,176976300,100200,100200,100200,100200,0
|
|
20230612,183600,176976300,100200,100200,100200,100200,0
|
|
20230612,183500,176976300,100200,100200,100200,100200,0
|
|
20230612,183400,176976300,100200,100200,100200,100200,0
|
|
20230612,183300,176976300,100200,100200,100200,100200,0
|
|
20230612,183200,176976300,100200,100200,100200,100200,0
|
|
20230612,183100,176976300,100200,100200,100200,100200,0
|
|
20230612,183000,176976300,100200,100200,100200,100200,0
|
|
20230612,182900,176976300,100200,100200,100200,100200,0
|
|
20230612,182800,176976300,100200,100200,100200,100200,0
|
|
20230612,182700,176976300,100200,100200,100200,100200,0
|
|
20230612,182600,176976300,100200,100200,100200,100200,0
|
|
20230612,182500,176976300,100200,100200,100200,100200,0
|
|
20230612,182400,176976300,100200,100200,100200,100200,0
|
|
20230612,182300,176976300,100200,100200,100200,100200,0
|
|
20230612,182200,176976300,100200,100200,100200,100200,0
|
|
20230612,182100,176976300,100200,100200,100200,100200,0
|
|
20230612,182000,176976300,100200,100200,100200,100200,0
|
|
20230612,181900,176976300,100200,100200,100200,100200,0
|
|
20230612,181800,176976300,100200,100200,100200,100200,135
|
|
20230612,181700,176976300,100200,100200,100200,100200,0
|
|
20230612,181600,176976300,100200,100200,100200,100200,0
|
|
20230612,181500,176976300,100200,100200,100200,100200,0
|
|
20230612,181400,176976300,100200,100200,100200,100200,0
|
|
20230612,181300,176976300,100200,100200,100200,100200,0
|
|
20230612,181200,176976300,100200,100200,100200,100200,0
|
|
20230612,181100,176976300,100200,100200,100200,100200,0
|
|
20230612,181000,176976300,100200,100200,100200,100200,0
|
|
20230612,180900,176976300,100200,100200,100200,100200,0
|
|
20230612,180800,176976300,100200,100200,100200,100200,0
|
|
20230612,180700,176976300,100200,100200,100200,100200,0
|
|
20230612,180600,176976300,100200,100200,100200,100200,0
|
|
20230612,180500,176976300,100200,100200,100200,100200,0
|
|
20230612,180400,176976300,100200,100200,100200,100200,0
|
|
20230612,180300,176976300,100200,100200,100200,100200,0
|
|
20230612,180200,176976300,100200,100200,100200,100200,0
|
|
20230612,180100,176976300,100200,100200,100200,100200,0
|
|
20230612,180000,176976300,100200,100200,100200,100200,0
|
|
20230612,175900,176976300,100200,100200,100200,100200,0
|
|
20230612,175800,176976300,100200,100200,100200,100200,0
|
|
20230612,175700,176976300,100200,100200,100200,100200,0
|
|
20230612,175600,176976300,100200,100200,100200,100200,0
|
|
20230612,175500,176976300,100200,100200,100200,100200,0
|
|
20230612,175400,176976300,100200,100200,100200,100200,0
|
|
20230612,175300,176976300,100200,100200,100200,100200,0
|
|
20230612,175200,176976300,100200,100200,100200,100200,0
|
|
20230612,175100,176976300,100200,100200,100200,100200,0
|
|
20230612,175000,176976300,100200,100200,100200,100200,0
|
|
20230612,174900,176976300,100200,100200,100200,100200,0
|
|
20230612,174800,176976300,100200,100200,100200,100200,135
|
|
20230612,174700,176976300,100200,100200,100200,100200,0
|
|
20230612,174600,176976300,100200,100200,100200,100200,0
|
|
20230612,174500,176976300,100200,100200,100200,100200,0
|
|
20230612,174400,176976300,100200,100200,100200,100200,0
|
|
20230612,174300,176976300,100200,100200,100200,100200,0
|
|
20230612,174200,176976300,100200,100200,100200,100200,0
|
|
20230612,174100,176976300,100200,100200,100200,100200,0
|
|
20230612,174000,176976300,100200,100200,100200,100200,0
|
|
20230612,173900,176976300,100200,100200,100200,100200,0
|
|
20230612,173800,176976300,100200,100200,100200,100200,0
|
|
20230612,173700,176976300,100200,100200,100200,100200,0
|
|
20230612,173600,176976300,100200,100200,100200,100200,0
|
|
20230612,173500,176976300,100200,100200,100200,100200,0
|
|
20230612,173400,176976300,100200,100200,100200,100200,0
|
|
20230612,173300,176976300,100200,100200,100200,100200,0
|
|
20230612,173200,176976300,100200,100200,100200,100200,0
|
|
20230612,173100,176976300,100200,100200,100200,100200,0
|
|
20230612,173000,176976300,100200,100200,100200,100200,0
|
|
20230612,172900,176976300,100200,100200,100200,100200,0
|
|
20230612,172800,176976300,100200,100200,100200,100200,0
|
|
20230612,172700,176976300,100200,100200,100200,100200,0
|
|
20230612,172600,176976300,100200,100200,100200,100200,0
|
|
20230612,172500,176976300,100200,100200,100200,100200,0
|
|
20230612,172400,176976300,100200,100200,100200,100200,0
|
|
20230612,172300,176976300,100200,100200,100200,100200,0
|
|
20230612,172200,176976300,100200,100200,100200,100200,0
|
|
20230612,172100,176976300,100200,100200,100200,100200,0
|
|
20230612,172000,176976300,100200,100200,100200,100200,0
|
|
20230612,171900,176976300,100200,100200,100200,100200,0
|
|
20230612,171800,176976300,100200,100200,100200,100200,135
|
|
20230612,171700,176976300,100200,100200,100200,100200,0
|
|
20230612,171600,176976300,100200,100200,100200,100200,0
|
|
20230612,171500,176976300,100200,100200,100200,100200,0
|
|
20230612,171400,176976300,100200,100200,100200,100200,0
|
|
20230612,171300,176976300,100200,100200,100200,100200,0
|
|
20230612,171200,176976300,100200,100200,100200,100200,0
|
|
20230612,171100,176976300,100200,100200,100200,100200,0
|
|
20230612,171000,176976300,100200,100200,100200,100200,0
|
|
20230612,170900,176976300,100200,100200,100200,100200,0
|
|
20230612,170800,176976300,100200,100200,100200,100200,0
|
|
20230612,170700,176976300,100200,100200,100200,100200,0
|
|
20230612,170600,176976300,100200,100200,100200,100200,0
|
|
20230612,170500,176976300,100200,100200,100200,100200,0
|
|
20230612,170400,176976300,100200,100200,100200,100200,0
|
|
20230612,170300,176976300,100200,100200,100200,100200,0
|
|
20230612,170200,176976300,100200,100200,100200,100200,0
|
|
20230612,170100,176976300,100200,100200,100200,100200,0
|
|
20230612,170000,176976300,100200,100200,100200,100200,0
|
|
20230612,165900,176976300,100200,100200,100200,100200,0
|
|
20230612,165800,176976300,100200,100200,100200,100200,0
|
|
20230612,165700,176976300,100200,100200,100200,100200,0
|
|
20230612,165600,176976300,100200,100200,100200,100200,0
|
|
20230612,165500,176976300,100200,100200,100200,100200,0
|
|
20230612,165400,176976300,100200,100200,100200,100200,0
|
|
20230612,165300,176976300,100200,100200,100200,100200,0
|
|
20230612,165200,176976300,100200,100200,100200,100200,0
|
|
20230612,165100,176976300,100200,100200,100200,100200,0
|
|
20230612,165000,176976300,100200,100200,100200,100200,0
|
|
20230612,164900,176976300,100200,100200,100200,100200,0
|
|
20230612,164800,176976300,100200,100200,100200,100200,135
|
|
20230612,164700,176976300,100200,100200,100200,100200,0
|
|
20230612,164600,176976300,100200,100200,100200,100200,0
|
|
20230612,164500,176976300,100200,100200,100200,100200,0
|
|
20230612,164400,176976300,100200,100200,100200,100200,0
|
|
20230612,164300,176976300,100200,100200,100200,100200,0
|
|
20230612,164200,176976300,100200,100200,100200,100200,0
|
|
20230612,164100,176976300,100200,100200,100200,100200,0
|
|
20230612,164000,176976300,100200,100200,100200,100200,0
|
|
20230612,163900,176976300,100200,100200,100200,100200,0
|
|
20230612,163800,176976300,100200,100200,100200,100200,0
|
|
20230612,163700,176976300,100200,100200,100200,100200,0
|
|
20230612,163600,176976300,100200,100200,100200,100200,0
|
|
20230612,163500,176976300,100200,100200,100200,100200,0
|
|
20230612,163400,176976300,100200,100200,100200,100200,0
|
|
20230612,163300,176976300,100200,100200,100200,100200,0
|
|
20230612,163200,176976300,100200,100200,100200,100200,0
|
|
20230612,163100,176976300,100200,100200,100200,100200,0
|
|
20230612,163000,176976300,100200,100200,100200,100200,0
|
|
20230612,162900,176976300,100200,100200,100200,100200,0
|
|
20230612,162800,176976300,100200,100200,100200,100200,0
|
|
20230612,162700,176976300,100200,100200,100200,100200,0
|
|
20230612,162600,176976300,100200,100200,100200,100200,0
|
|
20230612,162500,176976300,100200,100200,100200,100200,0
|
|
20230612,162400,176976300,100200,100200,100200,100200,0
|
|
20230612,162300,176976300,100200,100200,100200,100200,0
|
|
20230612,162200,176976300,100200,100200,100200,100200,0
|
|
20230612,162100,176976300,100200,100200,100200,100200,0
|
|
20230612,162000,176976300,100200,100200,100200,100200,0
|
|
20230612,161900,176976300,100200,100200,100200,100200,0
|
|
20230612,161800,176976300,100200,100200,100200,100200,135
|
|
20230612,161700,176976300,100200,100200,100200,100200,0
|
|
20230612,161600,176976300,100200,100200,100200,100200,0
|
|
20230612,161500,176976300,100200,100200,100200,100200,0
|
|
20230612,161400,176976300,100200,100200,100200,100200,0
|
|
20230612,161300,176976300,100200,100200,100200,100200,0
|
|
20230612,161200,176976300,100200,100200,100200,100200,0
|
|
20230612,161100,176976300,100200,100200,100200,100200,0
|
|
20230612,161000,176976300,100200,100200,100200,100200,0
|
|
20230612,160900,176976300,100200,100200,100200,100200,0
|
|
20230612,160800,176976300,100200,100200,100200,100200,0
|
|
20230612,160700,176976300,100200,100200,100200,100200,0
|
|
20230612,160600,176976300,100200,100200,100200,100200,0
|
|
20230612,160500,176976300,100200,100200,100200,100200,0
|
|
20230612,160400,176976300,100200,100200,100200,100200,0
|
|
20230612,160300,176976300,100200,100200,100200,100200,0
|
|
20230612,160200,176976300,100200,100200,100200,100200,0
|
|
20230612,160100,176976300,100200,100200,100200,100200,0
|
|
20230612,160000,176976300,100200,100200,100200,100200,0
|
|
20230612,155900,176976300,100200,100200,100200,100200,0
|
|
20230612,155800,176976300,100200,100200,100200,100200,0
|
|
20230612,155700,176976300,100200,100200,100200,100200,0
|
|
20230612,155600,176976300,100200,100200,100200,100200,0
|
|
20230612,155500,176976300,100200,100200,100200,100200,0
|
|
20230612,155400,176976300,100200,100200,100200,100200,0
|
|
20230612,155300,176976300,100200,100200,100200,100200,0
|
|
20230612,155200,176976300,100200,100200,100200,100200,0
|
|
20230612,155100,176976300,100200,100200,100200,100200,0
|
|
20230612,155000,176976300,100200,100200,100200,100200,0
|
|
20230612,154900,176976300,100200,100200,100200,100200,0
|
|
20230612,154800,176976300,100200,100200,100200,100200,135
|
|
20230612,154700,176976300,100200,100200,100200,100200,0
|
|
20230612,154600,176976300,100200,100200,100200,100200,0
|
|
20230612,154500,176976300,100200,100200,100200,100200,0
|
|
20230612,154400,176976300,100200,100200,100200,100200,0
|
|
20230612,154300,176976300,100200,100200,100200,100200,0
|
|
20230612,154200,176976300,100200,100200,100200,100200,0
|
|
20230612,154100,176976300,100200,100200,100200,100200,0
|
|
20230612,154000,176976300,100200,100200,100200,100200,0
|
|
20230612,153900,176976300,100200,100200,100200,100200,0
|
|
20230612,153800,176976300,100200,100200,100200,100200,0
|
|
20230612,153700,176976300,100200,100200,100200,100200,0
|
|
20230612,153600,176976300,100200,100200,100200,100200,0
|
|
20230612,153500,176976300,100200,100200,100200,100200,0
|
|
20230612,153400,176976300,100200,100200,100200,100200,0
|
|
20230612,153300,176976300,100200,100200,100200,100200,0
|
|
20230612,153200,176976300,100200,100200,100200,100200,0
|
|
20230612,153100,176976300,100200,100200,100200,100200,0
|
|
20230612,153000,176976300,100200,100200,100200,100200,135
|
|
20230612,152900,163449300,100200,100200,100200,100200,0
|
|
20230612,152800,163449300,100200,100200,100200,100200,0
|
|
20230612,152700,163449300,100200,100200,100200,100200,0
|
|
20230612,152600,163449300,100200,100200,100200,100200,0
|
|
20230612,152500,163449300,100200,100200,100200,100200,0
|
|
20230612,152400,163449300,100200,100200,100200,100200,0
|
|
20230612,152300,163449300,100200,100200,100200,100200,0
|
|
20230612,152200,163449300,100200,100200,100200,100200,0
|
|
20230612,152100,163449300,100200,100200,100200,100200,0
|
|
20230612,152000,163449300,100200,100200,100200,100200,0
|
|
20230612,151900,163449300,100200,100200,100200,100200,0
|
|
20230612,151800,163449300,100200,100200,100200,100200,0
|
|
20230612,151700,163449300,100200,100200,100200,100200,0
|
|
20230612,151600,163449300,100200,100200,100200,100200,0
|
|
20230612,151500,163449300,100200,100200,100200,100200,0
|
|
20230612,151400,163449300,100200,100200,100200,100200,0
|
|
20230612,151300,163449300,100200,100200,100200,100200,0
|
|
20230612,151200,163449300,100200,100200,100200,100200,1
|
|
20230612,151100,163349100,100000,100000,100000,100000,0
|
|
20230612,151000,163349100,100000,100000,100000,100000,1
|
|
20230612,150900,163249100,100000,100000,100000,100000,0
|
|
20230612,150800,163249100,100000,100000,100000,100000,0
|
|
20230612,150700,163249100,100000,100000,100000,100000,0
|
|
20230612,150600,163249100,100000,100000,100000,100000,1
|
|
20230612,150500,163149100,100000,100000,100000,100000,0
|
|
20230612,150400,163149100,100000,100000,100000,100000,0
|
|
20230612,150300,163149100,100000,100000,100000,100000,0
|
|
20230612,150200,163149100,100000,100000,100000,100000,0
|
|
20230612,150100,163149100,100000,100000,100000,100000,0
|
|
20230612,150000,163149100,100000,100000,100000,100000,0
|
|
20230612,145900,163149100,100000,100000,100000,100000,0
|
|
20230612,145800,163149100,100000,100000,100000,100000,0
|
|
20230612,145700,163149100,100000,100000,100000,100000,0
|
|
20230612,145600,163149100,100000,100000,100000,100000,0
|
|
20230612,145500,163149100,100000,100000,100000,100000,0
|
|
20230612,145400,163149100,100000,100000,100000,100000,0
|
|
20230612,145300,163149100,100000,100000,100000,100000,0
|
|
20230612,145200,163149100,100000,100000,100000,100000,0
|
|
20230612,145100,163149100,100000,100000,100000,100000,0
|
|
20230612,145000,163149100,100000,100000,100000,100000,0
|
|
20230612,144900,163149100,100000,100000,100000,100000,0
|
|
20230612,144800,163149100,100000,100000,100000,100000,0
|
|
20230612,144700,163149100,100000,100000,100000,100000,3
|
|
20230612,144600,162849100,100200,100200,100200,100200,0
|
|
20230612,144500,162849100,100200,100200,100200,100200,0
|
|
20230612,144400,162849100,100200,100200,100200,100200,122
|
|
20230612,144300,150624700,100100,100100,100100,100100,0
|
|
20230612,144200,150624700,100100,100100,100100,100100,0
|
|
20230612,144100,150624700,100100,100100,100100,100100,5
|
|
20230612,144000,150124200,100100,100100,100100,100100,0
|
|
20230612,143900,150124200,100100,100100,100100,100100,0
|
|
20230612,143800,150124200,100100,100100,100100,100100,0
|
|
20230612,143700,150124200,100100,100100,100100,100100,0
|
|
20230612,143600,150124200,100100,100100,100100,100100,23
|
|
20230612,143500,147821900,100000,100000,100000,100000,5
|
|
20230612,143400,147321900,100000,100000,100000,100000,0
|
|
20230612,143300,147321900,100000,100000,100000,100000,0
|
|
20230612,143200,147321900,100000,100000,100000,100000,0
|
|
20230612,143100,147321900,100000,100000,100000,100000,0
|
|
20230612,143000,147321900,100000,100000,100000,100000,0
|
|
20230612,142900,147321900,100000,100000,100000,100000,0
|
|
20230612,142800,147321900,100000,100000,100000,100000,7
|
|
20230612,142700,146621900,100100,100100,100100,100100,0
|
|
20230612,142600,146621900,100100,100100,100100,100100,0
|
|
20230612,142500,146621900,100100,100100,100100,100100,0
|
|
20230612,142400,146621900,100100,100100,100100,100100,0
|
|
20230612,142300,146621900,100100,100100,100100,100100,0
|
|
20230612,142200,146621900,100100,100100,100100,100100,0
|
|
20230612,142100,146621900,100100,100100,100100,100100,0
|
|
20230612,142000,146621900,100100,100100,100100,100100,0
|
|
20230612,141900,146621900,100100,100100,100100,100100,0
|
|
20230612,141800,146621900,100100,100100,100100,100100,0
|
|
20230612,141700,146621900,100100,100100,100100,100100,0
|
|
20230612,141600,146621900,100100,100100,100100,100100,0
|
|
20230612,141500,146621900,100100,100100,100100,100100,0
|
|
20230612,141400,146621900,100100,100100,100100,100100,10
|
|
20230612,141300,145620900,100100,100100,100100,100100,0
|
|
20230612,141200,145620900,100100,100100,100100,100100,0
|
|
20230612,141100,145620900,100100,100100,100100,100100,0
|
|
20230612,141000,145620900,100100,100100,100100,100100,0
|
|
20230612,140900,145620900,100100,100100,100100,100100,0
|
|
20230612,140800,145620900,100100,100100,100100,100100,10
|
|
20230612,140700,144619900,100000,100000,100000,100000,0
|
|
20230612,140600,144619900,100000,100000,100000,100000,0
|
|
20230612,140500,144619900,100000,100000,100000,100000,0
|
|
20230612,140400,144619900,100000,100000,100000,100000,0
|
|
20230612,140300,144619900,100000,100000,100000,100000,0
|
|
20230612,140200,144619900,100000,100000,100000,100000,0
|
|
20230612,140100,144619900,100000,100000,100000,100000,20
|
|
20230612,140000,142619900,100000,100000,100000,100000,0
|
|
20230612,135900,142619900,100000,100000,100000,100000,0
|
|
20230612,135800,142619900,100000,100000,100000,100000,0
|
|
20230612,135700,142619900,100000,100000,100000,100000,0
|
|
20230612,135600,142619900,100000,100000,100000,100000,0
|
|
20230612,135500,142619900,100000,100000,100000,100000,0
|
|
20230612,135400,142619900,100000,100000,100000,100000,0
|
|
20230612,135300,142619900,100000,100000,100000,100000,0
|
|
20230612,135200,142619900,100000,100000,100000,100000,0
|
|
20230612,135100,142619900,100000,100000,100000,100000,0
|
|
20230612,135000,142619900,100000,100000,100000,100000,0
|
|
20230612,134900,142619900,100000,100000,100000,100000,0
|
|
20230612,134800,142619900,100000,100000,100000,100000,0
|
|
20230612,134700,142619900,100000,100000,100000,100000,1
|
|
20230612,134600,142519900,100100,100100,100100,100100,0
|
|
20230612,134500,142519900,100100,100100,100100,100100,0
|
|
20230612,134400,142519900,100100,100100,100100,100100,0
|
|
20230612,134300,142519900,100100,100100,100100,100100,0
|
|
20230612,134200,142519900,100100,100100,100100,100100,0
|
|
20230612,134100,142519900,100100,100100,100100,100100,0
|
|
20230612,134000,142519900,100100,100100,100100,100100,0
|
|
20230612,133900,142519900,100100,100100,100100,100100,0
|
|
20230612,133800,142519900,100100,100100,100100,100100,0
|
|
20230612,133700,142519900,100100,100100,100100,100100,0
|
|
20230612,133600,142519900,100100,100100,100100,100100,0
|
|
20230612,133500,142519900,100100,100100,100100,100100,11
|
|
20230612,133400,141418800,100200,100200,100200,100200,0
|
|
20230612,133300,141418800,100200,100200,100200,100200,0
|
|
20230612,133200,141418800,100200,100200,100200,100200,0
|
|
20230612,133100,141418800,100200,100200,100200,100200,0
|
|
20230612,133000,141418800,100200,99900,100200,99900,100
|
|
20230612,132900,131416100,99900,99900,99900,99900,0
|
|
20230612,132800,131416100,99900,99900,99900,99900,0
|
|
20230612,132700,131416100,99900,99900,99900,99900,0
|
|
20230612,132600,131416100,99900,99900,99900,99900,0
|
|
20230612,132500,131416100,99900,99900,99900,99900,0
|
|
20230612,132400,131416100,99900,99900,99900,99900,0
|
|
20230612,132300,131416100,99900,99900,99900,99900,0
|
|
20230612,132200,131416100,99900,99900,99900,99900,0
|
|
20230612,132100,131416100,99900,99900,99900,99900,0
|
|
20230612,132000,131416100,99900,99900,99900,99900,0
|
|
20230612,131900,131416100,99900,99900,99900,99900,0
|
|
20230612,131800,131416100,99900,99900,99900,99900,0
|
|
20230612,131700,131416100,99900,99900,99900,99900,0
|
|
20230612,131600,131416100,99900,99900,99900,99900,0
|
|
20230612,131500,131416100,99900,99900,99900,99900,0
|
|
20230612,131400,131416100,99900,99900,99900,99900,13
|
|
20230612,131300,130117400,99900,99900,99900,99900,0
|
|
20230612,131200,130117400,99900,99900,99900,99900,0
|
|
20230612,131100,130117400,99900,99900,99900,99900,0
|
|
20230612,131000,130117400,99900,99900,99900,99900,0
|
|
20230612,130900,130117400,99900,99900,99900,99900,0
|
|
20230612,130800,130117400,99900,99900,99900,99900,0
|
|
20230612,130700,130117400,99900,99900,99900,99900,0
|
|
20230612,130600,130117400,99900,99900,99900,99900,4
|
|
20230612,130500,129717800,99900,99900,99900,99900,0
|
|
20230612,130400,129717800,99900,99900,99900,99900,0
|
|
20230612,130300,129717800,99900,99900,99900,99900,0
|
|
20230612,130200,129717800,99900,99900,99900,99900,0
|
|
20230612,130100,129717800,99900,99900,99900,99900,0
|
|
20230612,130000,129717800,99900,99900,99900,99900,0
|
|
20230612,125900,129717800,99900,99900,99900,99900,0
|
|
20230612,125800,129717800,99900,99900,99900,99900,0
|
|
20230612,125700,129717800,99900,99900,99900,99900,0
|
|
20230612,125600,129717800,99900,99900,99900,99900,0
|
|
20230612,125500,129717800,99900,99900,99900,99900,0
|
|
20230612,125400,129717800,99900,99900,99900,99900,0
|
|
20230612,125300,129717800,99900,99900,99900,99900,3
|
|
20230612,125200,129418100,100100,100100,100100,100100,0
|
|
20230612,125100,129418100,100100,100100,100100,100100,0
|
|
20230612,125000,129418100,100100,100100,100100,100100,0
|
|
20230612,124900,129418100,100100,100100,100100,100100,0
|
|
20230612,124800,129418100,100100,100100,100100,100100,0
|
|
20230612,124700,129418100,100100,100100,100100,100100,0
|
|
20230612,124600,129418100,100100,100100,100100,100100,1
|
|
20230612,124500,129318000,99700,99700,99700,99700,0
|
|
20230612,124400,129318000,99700,99700,99700,99700,0
|
|
20230612,124300,129318000,99700,99700,99700,99700,0
|
|
20230612,124200,129318000,99700,99700,99700,99700,0
|
|
20230612,124100,129318000,99700,99700,99700,99700,0
|
|
20230612,124000,129318000,99700,99800,99800,99700,10
|
|
20230612,123900,128320600,99900,99900,99900,99900,6
|
|
20230612,123800,127721200,99900,99900,99900,99900,0
|
|
20230612,123700,127721200,99900,99900,99900,99900,0
|
|
20230612,123600,127721200,99900,99900,99900,99900,0
|
|
20230612,123500,127721200,99900,99900,99900,99900,0
|
|
20230612,123400,127721200,99900,99900,99900,99900,6
|
|
20230612,123300,127121800,100000,100000,100000,100000,10
|
|
20230612,123200,126121800,100000,100000,100000,100000,0
|
|
20230612,123100,126121800,100000,100000,100000,100000,0
|
|
20230612,123000,126121800,100000,100000,100000,100000,0
|
|
20230612,122900,126121800,100000,100000,100000,100000,0
|
|
20230612,122800,126121800,100000,100000,100000,100000,2
|
|
20230612,122700,125921800,99900,99900,99900,99900,0
|
|
20230612,122600,125921800,99900,99900,99900,99900,0
|
|
20230612,122500,125921800,99900,99900,99900,99900,0
|
|
20230612,122400,125921800,99900,99900,99900,99900,0
|
|
20230612,122300,125921800,99900,99900,99900,99900,0
|
|
20230612,122200,125921800,99900,99900,99900,99900,0
|
|
20230612,122100,125921800,99900,99900,99900,99900,0
|
|
20230612,122000,125921800,99900,99900,99900,99900,0
|
|
20230612,121900,125921800,99900,99900,99900,99900,3
|
|
20230612,121800,125622100,99900,99900,99900,99900,0
|
|
20230612,121700,125622100,99900,99900,99900,99900,0
|
|
20230612,121600,125622100,99900,99900,99900,99900,0
|
|
20230612,121500,125622100,99900,99900,99900,99900,0
|
|
20230612,121400,125622100,99900,99900,99900,99900,3
|
|
20230612,121300,125322400,100000,100000,100000,100000,0
|
|
20230612,121200,125322400,100000,100000,100000,100000,0
|
|
20230612,121100,125322400,100000,100000,100000,100000,0
|
|
20230612,121000,125322400,100000,100000,100000,100000,0
|
|
20230612,120900,125322400,100000,100000,100000,100000,0
|
|
20230612,120800,125322400,100000,100000,100000,100000,0
|
|
20230612,120700,125322400,100000,100000,100000,100000,0
|
|
20230612,120600,125322400,100000,100000,100000,100000,0
|
|
20230612,120500,125322400,100000,100000,100000,100000,0
|
|
20230612,120400,125322400,100000,100000,100000,100000,0
|
|
20230612,120300,125322400,100000,100000,100000,100000,0
|
|
20230612,120200,125322400,100000,100000,100000,100000,0
|
|
20230612,120100,125322400,100000,100000,100000,100000,0
|
|
20230612,120000,125322400,100000,100000,100000,100000,0
|
|
20230612,115900,125322400,100000,100000,100000,100000,0
|
|
20230612,115800,125322400,100000,100000,100000,100000,0
|
|
20230612,115700,125322400,100000,100000,100000,100000,17
|
|
20230612,115600,123622400,100000,100000,100000,100000,0
|
|
20230612,115500,123622400,100000,100000,100000,100000,31
|
|
20230612,115400,120522400,100200,100200,100200,100200,0
|
|
20230612,115300,120522400,100200,100200,100200,100200,0
|
|
20230612,115200,120522400,100200,100200,100200,100200,1
|
|
20230612,115100,120422200,100200,100200,100200,100200,0
|
|
20230612,115000,120422200,100200,100200,100200,100200,0
|
|
20230612,114900,120422200,100200,100200,100200,100200,0
|
|
20230612,114800,120422200,100200,100200,100200,100200,1
|
|
20230612,114700,120322000,100100,100000,100100,100000,53
|
|
20230612,114600,115021700,100100,100100,100100,100100,17
|
|
20230612,114500,113320000,100100,100100,100100,100100,0
|
|
20230612,114400,113320000,100100,100100,100100,100100,2
|
|
20230612,114300,113119800,100200,100200,100200,100200,0
|
|
20230612,114200,113119800,100200,100200,100200,100200,1
|
|
20230612,114100,113019600,100100,100100,100100,100100,0
|
|
20230612,114000,113019600,100100,100100,100100,100100,0
|
|
20230612,113900,113019600,100100,100100,100100,100100,0
|
|
20230612,113800,113019600,100100,100100,100100,100100,0
|
|
20230612,113700,113019600,100100,100100,100100,100100,2
|
|
20230612,113600,112819400,100100,100100,100100,100100,1
|
|
20230612,113500,112719300,100000,100000,100000,100000,4
|
|
20230612,113400,112319300,100000,100000,100000,100000,0
|
|
20230612,113300,112319300,100000,100000,100000,100000,0
|
|
20230612,113200,112319300,100000,100000,100000,100000,0
|
|
20230612,113100,112319300,100000,100000,100000,100000,0
|
|
20230612,113000,112319300,100000,100000,100000,100000,0
|
|
20230612,112900,112319300,100000,100000,100000,100000,0
|
|
20230612,112800,112319300,100000,100000,100000,100000,5
|
|
20230612,112700,111819300,100000,100000,100000,100000,1
|
|
20230612,112600,111719300,99600,99600,99600,99600,0
|
|
20230612,112500,111719300,99600,99600,99600,99600,0
|
|
20230612,112400,111719300,99600,99600,99600,99600,0
|
|
20230612,112300,111719300,99600,99600,99600,99600,0
|
|
20230612,112200,111719300,99600,99600,99600,99600,0
|
|
20230612,112100,111719300,99600,99600,99600,99600,0
|
|
20230612,112000,111719300,99600,99600,99600,99600,0
|
|
20230612,111900,111719300,99600,99600,99600,99600,0
|
|
20230612,111800,111719300,99600,99600,99600,99600,0
|
|
20230612,111700,111719300,99600,99600,99600,99600,0
|
|
20230612,111600,111719300,99600,99600,99600,99600,0
|
|
20230612,111500,111719300,99600,99600,99600,99600,0
|
|
20230612,111400,111719300,99600,99600,99600,99600,0
|
|
20230612,111300,111719300,99600,99800,99900,99600,63
|
|
20230612,111200,105429900,99900,99900,99900,99900,0
|
|
20230612,111100,105429900,99900,99900,99900,99900,0
|
|
20230612,111000,105429900,99900,99900,99900,99900,0
|
|
20230612,110900,105429900,99900,99900,99900,99900,12
|
|
20230612,110800,104231100,99600,99600,99600,99600,0
|
|
20230612,110700,104231100,99600,99600,99600,99600,0
|
|
20230612,110600,104231100,99600,99600,99600,99600,0
|
|
20230612,110500,104231100,99600,99600,99600,99600,0
|
|
20230612,110400,104231100,99600,99600,99600,99600,0
|
|
20230612,110300,104231100,99600,99600,99600,99600,0
|
|
20230612,110200,104231100,99600,99600,99600,99600,0
|
|
20230612,110100,104231100,99600,99600,99600,99600,0
|
|
20230612,110000,104231100,99600,99600,99600,99600,0
|
|
20230612,105900,104231100,99600,99800,99800,99600,100
|
|
20230612,105800,94267600,99800,99800,99800,99800,0
|
|
20230612,105700,94267600,99800,99800,99800,99800,0
|
|
20230612,105600,94267600,99800,99800,99800,99800,0
|
|
20230612,105500,94267600,99800,99800,99800,99800,27
|
|
20230612,105400,91573000,99800,99800,99800,99800,0
|
|
20230612,105300,91573000,99800,99800,99800,99800,0
|
|
20230612,105200,91573000,99800,99800,99800,99800,0
|
|
20230612,105100,91573000,99800,99800,99800,99800,0
|
|
20230612,105000,91573000,99800,99800,99800,99800,0
|
|
20230612,104900,91573000,99800,99800,99800,99800,54
|
|
20230612,104800,86183800,100100,100100,100100,100100,0
|
|
20230612,104700,86183800,100100,100100,100100,100100,0
|
|
20230612,104600,86183800,100100,100100,100100,100100,1
|
|
20230612,104500,86083700,99700,99700,99700,99700,0
|
|
20230612,104400,86083700,99700,99700,99700,99700,4
|
|
20230612,104300,85684900,99700,99700,99700,99700,0
|
|
20230612,104200,85684900,99700,99900,99900,99700,174
|
|
20230612,104100,68314200,100000,100000,100000,100000,0
|
|
20230612,104000,68314200,100000,100000,100000,100000,0
|
|
20230612,103900,68314200,100000,100000,100000,100000,0
|
|
20230612,103800,68314200,100000,100000,100000,100000,0
|
|
20230612,103700,68314200,100000,100000,100000,100000,0
|
|
20230612,103600,68314200,100000,100000,100000,100000,0
|
|
20230612,103500,68314200,100000,100000,100000,100000,0
|
|
20230612,103400,68314200,100000,100000,100000,100000,5
|
|
20230612,103300,67814200,100000,100000,100000,100000,0
|
|
20230612,103200,67814200,100000,100000,100000,100000,0
|
|
20230612,103100,67814200,100000,100000,100000,100000,1
|
|
20230612,103000,67714200,100000,100000,100000,100000,0
|
|
20230612,102900,67714200,100000,100000,100000,100000,10
|
|
20230612,102800,66714200,100200,100200,100200,100200,0
|
|
20230612,102700,66714200,100200,100200,100200,100200,0
|
|
20230612,102600,66714200,100200,100200,100200,100200,0
|
|
20230612,102500,66714200,100200,100200,100200,100200,0
|
|
20230612,102400,66714200,100200,100200,100200,100200,0
|
|
20230612,102300,66714200,100200,100200,100200,100200,0
|
|
20230612,102200,66714200,100200,100200,100200,100200,0
|
|
20230612,102100,66714200,100200,100200,100200,100200,0
|
|
20230612,102000,66714200,100200,100200,100200,100200,0
|
|
20230612,101900,66714200,100200,100200,100200,100200,0
|
|
20230612,101800,66714200,100200,100200,100200,100200,0
|
|
20230612,101700,66714200,100200,100200,100200,100200,0
|
|
20230612,101600,66714200,100200,100200,100200,100200,0
|
|
20230612,101500,66714200,100200,100200,100200,100200,0
|
|
20230612,101400,66714200,100200,100200,100200,100200,0
|
|
20230612,101300,66714200,100200,100200,100200,100200,0
|
|
20230612,101200,66714200,100200,100200,100200,100200,0
|
|
20230612,101100,66714200,100200,100200,100200,100200,0
|
|
20230612,101000,66714200,100200,100200,100200,100200,0
|
|
20230612,100900,66714200,100200,100200,100200,100200,0
|
|
20230612,100800,66714200,100200,100200,100200,100200,0
|
|
20230612,100700,66714200,100200,100200,100200,100200,0
|
|
20230612,100600,66714200,100200,100200,100200,100200,0
|
|
20230612,100500,66714200,100200,100200,100200,100200,0
|
|
20230612,100400,66714200,100200,100200,100200,100200,0
|
|
20230612,100300,66714200,100200,100200,100200,100200,0
|
|
20230612,100200,66714200,100200,100200,100200,100200,0
|
|
20230612,100100,66714200,100200,100200,100200,100200,0
|
|
20230612,100000,66714200,100200,100200,100200,100200,1
|
|
20230612,095900,66614000,100200,100200,100200,100200,0
|
|
20230612,095800,66614000,100200,100200,100200,100200,0
|
|
20230612,095700,66614000,100200,100200,100200,100200,0
|
|
20230612,095600,66614000,100200,100200,100200,100200,1
|
|
20230612,095500,66513800,100000,100000,100000,100000,0
|
|
20230612,095400,66513800,100000,100000,100000,100000,0
|
|
20230612,095300,66513800,100000,100000,100000,100000,0
|
|
20230612,095200,66513800,100000,100000,100000,100000,0
|
|
20230612,095100,66513800,100000,100000,100000,100000,0
|
|
20230612,095000,66513800,100000,100000,100000,100000,0
|
|
20230612,094900,66513800,100000,100000,100000,100000,0
|
|
20230612,094800,66513800,100000,100000,100000,100000,60
|
|
20230612,094700,60513800,100000,100000,100000,100000,0
|
|
20230612,094600,60513800,100000,100000,100000,100000,0
|
|
20230612,094500,60513800,100000,100000,100000,100000,0
|
|
20230612,094400,60513800,100000,100000,100000,100000,0
|
|
20230612,094300,60513800,100000,100000,100000,100000,0
|
|
20230612,094200,60513800,100000,100000,100000,100000,0
|
|
20230612,094100,60513800,100000,99800,100000,99800,12
|
|
20230612,094000,59315800,99800,99800,99800,99800,0
|
|
20230612,093900,59315800,99800,100000,100000,99800,65
|
|
20230612,093800,52819800,100000,100000,100000,100000,0
|
|
20230612,093700,52819800,100000,100000,100000,100000,100
|
|
20230612,093600,42819800,99900,99900,99900,99900,40
|
|
20230612,093500,38823800,99900,99900,99900,99900,1
|
|
20230612,093400,38723900,99900,100000,100000,99900,109
|
|
20230612,093300,27825400,100000,100000,100000,100000,0
|
|
20230612,093200,27825400,100000,100000,100000,100000,0
|
|
20230612,093100,27825400,100000,100000,100000,100000,0
|
|
20230612,093000,27825400,100000,100000,100000,100000,0
|
|
20230612,092900,27825400,100000,100000,100000,100000,0
|
|
20230612,092800,27825400,100000,100000,100000,100000,0
|
|
20230612,092700,27825400,100000,100000,100000,100000,0
|
|
20230612,092600,27825400,100000,100000,100000,100000,0
|
|
20230612,092500,27825400,100000,100000,100000,100000,0
|
|
20230612,092400,27825400,100000,100000,100000,100000,10
|
|
20230612,092300,26825400,100000,100000,100000,100000,0
|
|
20230612,092200,26825400,100000,100000,100000,100000,66
|
|
20230612,092100,20225400,100200,100200,100200,100200,0
|
|
20230612,092000,20225400,100200,100200,100200,100200,0
|
|
20230612,091900,20225400,100200,100200,100200,100200,30
|
|
20230612,091800,17219400,100100,100100,100100,100100,0
|
|
20230612,091700,17219400,100100,100100,100100,100100,0
|
|
20230612,091600,17219400,100100,100100,100100,100100,1
|
|
20230612,091500,17119300,100300,100300,100300,100300,0
|
|
20230612,091400,17119300,100300,100300,100300,100300,0
|
|
20230612,091300,17119300,100300,100300,100300,100300,59
|
|
20230612,091200,11201600,100400,100400,100400,100400,0
|
|
20230612,091100,11201600,100400,100400,100400,100400,0
|
|
20230612,091000,11201600,100400,100400,100400,100400,1
|
|
20230612,090900,11101200,100400,100400,100400,100400,0
|
|
20230612,090800,11101200,100400,100400,100400,100400,0
|
|
20230612,090700,11101200,100400,100400,100400,100400,1
|
|
20230612,090600,11000800,100600,100400,100600,100400,9
|
|
20230612,090500,10096500,100000,100000,100000,100000,0
|
|
20230612,090400,10096500,100000,100300,100300,100000,51
|
|
20230612,090300,4996100,100000,100000,100000,100000,0
|
|
20230612,090200,4996100,100000,100000,100000,100000,0
|
|
20230612,090100,4996100,100000,100000,100000,100000,11
|
|
20230612,090000,3896100,99900,99900,99900,99900,39
|