634 lines
33 KiB
CSV
634 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230613,193100,230389300,99600,99600,99600,99600,142
|
|
20230613,193000,230389300,99600,99600,99600,99600,0
|
|
20230613,192900,230389300,99600,99600,99600,99600,0
|
|
20230613,192800,230389300,99600,99600,99600,99600,0
|
|
20230613,192700,230389300,99600,99600,99600,99600,0
|
|
20230613,192600,230389300,99600,99600,99600,99600,0
|
|
20230613,192500,230389300,99600,99600,99600,99600,0
|
|
20230613,192400,230389300,99600,99600,99600,99600,0
|
|
20230613,192300,230389300,99600,99600,99600,99600,0
|
|
20230613,192200,230389300,99600,99600,99600,99600,0
|
|
20230613,192100,230389300,99600,99600,99600,99600,0
|
|
20230613,192000,230389300,99600,99600,99600,99600,0
|
|
20230613,191900,230389300,99600,99600,99600,99600,0
|
|
20230613,191800,230389300,99600,99600,99600,99600,0
|
|
20230613,191700,230389300,99600,99600,99600,99600,0
|
|
20230613,191600,230389300,99600,99600,99600,99600,0
|
|
20230613,191500,230389300,99600,99600,99600,99600,0
|
|
20230613,191400,230389300,99600,99600,99600,99600,0
|
|
20230613,191300,230389300,99600,99600,99600,99600,0
|
|
20230613,191200,230389300,99600,99600,99600,99600,0
|
|
20230613,191100,230389300,99600,99600,99600,99600,0
|
|
20230613,191000,230389300,99600,99600,99600,99600,0
|
|
20230613,190900,230389300,99600,99600,99600,99600,0
|
|
20230613,190800,230389300,99600,99600,99600,99600,0
|
|
20230613,190700,230389300,99600,99600,99600,99600,0
|
|
20230613,190600,230389300,99600,99600,99600,99600,0
|
|
20230613,190500,230389300,99600,99600,99600,99600,0
|
|
20230613,190400,230389300,99600,99600,99600,99600,0
|
|
20230613,190300,230389300,99600,99600,99600,99600,0
|
|
20230613,190200,230389300,99600,99600,99600,99600,0
|
|
20230613,190100,230389300,99600,99600,99600,99600,142
|
|
20230613,190000,230389300,99600,99600,99600,99600,0
|
|
20230613,185900,230389300,99600,99600,99600,99600,0
|
|
20230613,185800,230389300,99600,99600,99600,99600,0
|
|
20230613,185700,230389300,99600,99600,99600,99600,0
|
|
20230613,185600,230389300,99600,99600,99600,99600,0
|
|
20230613,185500,230389300,99600,99600,99600,99600,0
|
|
20230613,185400,230389300,99600,99600,99600,99600,0
|
|
20230613,185300,230389300,99600,99600,99600,99600,0
|
|
20230613,185200,230389300,99600,99600,99600,99600,0
|
|
20230613,185100,230389300,99600,99600,99600,99600,0
|
|
20230613,185000,230389300,99600,99600,99600,99600,0
|
|
20230613,184900,230389300,99600,99600,99600,99600,0
|
|
20230613,184800,230389300,99600,99600,99600,99600,0
|
|
20230613,184700,230389300,99600,99600,99600,99600,0
|
|
20230613,184600,230389300,99600,99600,99600,99600,0
|
|
20230613,184500,230389300,99600,99600,99600,99600,0
|
|
20230613,184400,230389300,99600,99600,99600,99600,0
|
|
20230613,184300,230389300,99600,99600,99600,99600,0
|
|
20230613,184200,230389300,99600,99600,99600,99600,0
|
|
20230613,184100,230389300,99600,99600,99600,99600,0
|
|
20230613,184000,230389300,99600,99600,99600,99600,0
|
|
20230613,183900,230389300,99600,99600,99600,99600,0
|
|
20230613,183800,230389300,99600,99600,99600,99600,0
|
|
20230613,183700,230389300,99600,99600,99600,99600,0
|
|
20230613,183600,230389300,99600,99600,99600,99600,0
|
|
20230613,183500,230389300,99600,99600,99600,99600,0
|
|
20230613,183400,230389300,99600,99600,99600,99600,0
|
|
20230613,183300,230389300,99600,99600,99600,99600,0
|
|
20230613,183200,230389300,99600,99600,99600,99600,0
|
|
20230613,183100,230389300,99600,99600,99600,99600,142
|
|
20230613,183000,230389300,99600,99600,99600,99600,0
|
|
20230613,182900,230389300,99600,99600,99600,99600,0
|
|
20230613,182800,230389300,99600,99600,99600,99600,0
|
|
20230613,182700,230389300,99600,99600,99600,99600,0
|
|
20230613,182600,230389300,99600,99600,99600,99600,0
|
|
20230613,182500,230389300,99600,99600,99600,99600,0
|
|
20230613,182400,230389300,99600,99600,99600,99600,0
|
|
20230613,182300,230389300,99600,99600,99600,99600,0
|
|
20230613,182200,230389300,99600,99600,99600,99600,0
|
|
20230613,182100,230389300,99600,99600,99600,99600,0
|
|
20230613,182000,230389300,99600,99600,99600,99600,0
|
|
20230613,181900,230389300,99600,99600,99600,99600,0
|
|
20230613,181800,230389300,99600,99600,99600,99600,0
|
|
20230613,181700,230389300,99600,99600,99600,99600,0
|
|
20230613,181600,230389300,99600,99600,99600,99600,0
|
|
20230613,181500,230389300,99600,99600,99600,99600,0
|
|
20230613,181400,230389300,99600,99600,99600,99600,0
|
|
20230613,181300,230389300,99600,99600,99600,99600,0
|
|
20230613,181200,230389300,99600,99600,99600,99600,0
|
|
20230613,181100,230389300,99600,99600,99600,99600,0
|
|
20230613,181000,230389300,99600,99600,99600,99600,0
|
|
20230613,180900,230389300,99600,99600,99600,99600,0
|
|
20230613,180800,230389300,99600,99600,99600,99600,0
|
|
20230613,180700,230389300,99600,99600,99600,99600,0
|
|
20230613,180600,230389300,99600,99600,99600,99600,0
|
|
20230613,180500,230389300,99600,99600,99600,99600,0
|
|
20230613,180400,230389300,99600,99600,99600,99600,0
|
|
20230613,180300,230389300,99600,99600,99600,99600,0
|
|
20230613,180200,230389300,99600,99600,99600,99600,0
|
|
20230613,180100,230389300,99600,99600,99600,99600,142
|
|
20230613,180000,230389300,99600,99600,99600,99600,0
|
|
20230613,175900,230389300,99600,99600,99600,99600,0
|
|
20230613,175800,230389300,99600,99600,99600,99600,0
|
|
20230613,175700,230389300,99600,99600,99600,99600,0
|
|
20230613,175600,230389300,99600,99600,99600,99600,0
|
|
20230613,175500,230389300,99600,99600,99600,99600,0
|
|
20230613,175400,230389300,99600,99600,99600,99600,0
|
|
20230613,175300,230389300,99600,99600,99600,99600,0
|
|
20230613,175200,230389300,99600,99600,99600,99600,0
|
|
20230613,175100,230389300,99600,99600,99600,99600,0
|
|
20230613,175000,230389300,99600,99600,99600,99600,0
|
|
20230613,174900,230389300,99600,99600,99600,99600,0
|
|
20230613,174800,230389300,99600,99600,99600,99600,0
|
|
20230613,174700,230389300,99600,99600,99600,99600,0
|
|
20230613,174600,230389300,99600,99600,99600,99600,0
|
|
20230613,174500,230389300,99600,99600,99600,99600,0
|
|
20230613,174400,230389300,99600,99600,99600,99600,0
|
|
20230613,174300,230389300,99600,99600,99600,99600,0
|
|
20230613,174200,230389300,99600,99600,99600,99600,0
|
|
20230613,174100,230389300,99600,99600,99600,99600,0
|
|
20230613,174000,230389300,99600,99600,99600,99600,0
|
|
20230613,173900,230389300,99600,99600,99600,99600,0
|
|
20230613,173800,230389300,99600,99600,99600,99600,0
|
|
20230613,173700,230389300,99600,99600,99600,99600,0
|
|
20230613,173600,230389300,99600,99600,99600,99600,0
|
|
20230613,173500,230389300,99600,99600,99600,99600,0
|
|
20230613,173400,230389300,99600,99600,99600,99600,0
|
|
20230613,173300,230389300,99600,99600,99600,99600,0
|
|
20230613,173200,230389300,99600,99600,99600,99600,0
|
|
20230613,173100,230389300,99600,99600,99600,99600,142
|
|
20230613,173000,230389300,99600,99600,99600,99600,0
|
|
20230613,172900,230389300,99600,99600,99600,99600,0
|
|
20230613,172800,230389300,99600,99600,99600,99600,0
|
|
20230613,172700,230389300,99600,99600,99600,99600,0
|
|
20230613,172600,230389300,99600,99600,99600,99600,0
|
|
20230613,172500,230389300,99600,99600,99600,99600,0
|
|
20230613,172400,230389300,99600,99600,99600,99600,0
|
|
20230613,172300,230389300,99600,99600,99600,99600,0
|
|
20230613,172200,230389300,99600,99600,99600,99600,0
|
|
20230613,172100,230389300,99600,99600,99600,99600,0
|
|
20230613,172000,230389300,99600,99600,99600,99600,0
|
|
20230613,171900,230389300,99600,99600,99600,99600,0
|
|
20230613,171800,230389300,99600,99600,99600,99600,0
|
|
20230613,171700,230389300,99600,99600,99600,99600,0
|
|
20230613,171600,230389300,99600,99600,99600,99600,0
|
|
20230613,171500,230389300,99600,99600,99600,99600,0
|
|
20230613,171400,230389300,99600,99600,99600,99600,0
|
|
20230613,171300,230389300,99600,99600,99600,99600,0
|
|
20230613,171200,230389300,99600,99600,99600,99600,0
|
|
20230613,171100,230389300,99600,99600,99600,99600,0
|
|
20230613,171000,230389300,99600,99600,99600,99600,0
|
|
20230613,170900,230389300,99600,99600,99600,99600,0
|
|
20230613,170800,230389300,99600,99600,99600,99600,0
|
|
20230613,170700,230389300,99600,99600,99600,99600,0
|
|
20230613,170600,230389300,99600,99600,99600,99600,0
|
|
20230613,170500,230389300,99600,99600,99600,99600,0
|
|
20230613,170400,230389300,99600,99600,99600,99600,0
|
|
20230613,170300,230389300,99600,99600,99600,99600,0
|
|
20230613,170200,230389300,99600,99600,99600,99600,0
|
|
20230613,170100,230389300,99600,99600,99600,99600,142
|
|
20230613,170000,230389300,99600,99600,99600,99600,0
|
|
20230613,165900,230389300,99600,99600,99600,99600,0
|
|
20230613,165800,230389300,99600,99600,99600,99600,0
|
|
20230613,165700,230389300,99600,99600,99600,99600,0
|
|
20230613,165600,230389300,99600,99600,99600,99600,0
|
|
20230613,165500,230389300,99600,99600,99600,99600,0
|
|
20230613,165400,230389300,99600,99600,99600,99600,0
|
|
20230613,165300,230389300,99600,99600,99600,99600,0
|
|
20230613,165200,230389300,99600,99600,99600,99600,0
|
|
20230613,165100,230389300,99600,99600,99600,99600,0
|
|
20230613,165000,230389300,99600,99600,99600,99600,0
|
|
20230613,164900,230389300,99600,99600,99600,99600,0
|
|
20230613,164800,230389300,99600,99600,99600,99600,0
|
|
20230613,164700,230389300,99600,99600,99600,99600,0
|
|
20230613,164600,230389300,99600,99600,99600,99600,0
|
|
20230613,164500,230389300,99600,99600,99600,99600,0
|
|
20230613,164400,230389300,99600,99600,99600,99600,0
|
|
20230613,164300,230389300,99600,99600,99600,99600,0
|
|
20230613,164200,230389300,99600,99600,99600,99600,0
|
|
20230613,164100,230389300,99600,99600,99600,99600,0
|
|
20230613,164000,230389300,99600,99600,99600,99600,0
|
|
20230613,163900,230389300,99600,99600,99600,99600,0
|
|
20230613,163800,230389300,99600,99600,99600,99600,0
|
|
20230613,163700,230389300,99600,99600,99600,99600,0
|
|
20230613,163600,230389300,99600,99600,99600,99600,0
|
|
20230613,163500,230389300,99600,99600,99600,99600,0
|
|
20230613,163400,230389300,99600,99600,99600,99600,0
|
|
20230613,163300,230389300,99600,99600,99600,99600,0
|
|
20230613,163200,230389300,99600,99600,99600,99600,0
|
|
20230613,163100,230389300,99600,99600,99600,99600,142
|
|
20230613,163000,230389300,99600,99600,99600,99600,0
|
|
20230613,162900,230389300,99600,99600,99600,99600,0
|
|
20230613,162800,230389300,99600,99600,99600,99600,0
|
|
20230613,162700,230389300,99600,99600,99600,99600,0
|
|
20230613,162600,230389300,99600,99600,99600,99600,0
|
|
20230613,162500,230389300,99600,99600,99600,99600,0
|
|
20230613,162400,230389300,99600,99600,99600,99600,0
|
|
20230613,162300,230389300,99600,99600,99600,99600,0
|
|
20230613,162200,230389300,99600,99600,99600,99600,0
|
|
20230613,162100,230389300,99600,99600,99600,99600,0
|
|
20230613,162000,230389300,99600,99600,99600,99600,0
|
|
20230613,161900,230389300,99600,99600,99600,99600,0
|
|
20230613,161800,230389300,99600,99600,99600,99600,0
|
|
20230613,161700,230389300,99600,99600,99600,99600,0
|
|
20230613,161600,230389300,99600,99600,99600,99600,0
|
|
20230613,161500,230389300,99600,99600,99600,99600,0
|
|
20230613,161400,230389300,99600,99600,99600,99600,0
|
|
20230613,161300,230389300,99600,99600,99600,99600,0
|
|
20230613,161200,230389300,99600,99600,99600,99600,0
|
|
20230613,161100,230389300,99600,99600,99600,99600,0
|
|
20230613,161000,230389300,99600,99600,99600,99600,0
|
|
20230613,160900,230389300,99600,99600,99600,99600,0
|
|
20230613,160800,230389300,99600,99600,99600,99600,0
|
|
20230613,160700,230389300,99600,99600,99600,99600,0
|
|
20230613,160600,230389300,99600,99600,99600,99600,0
|
|
20230613,160500,230389300,99600,99600,99600,99600,0
|
|
20230613,160400,230389300,99600,99600,99600,99600,0
|
|
20230613,160300,230389300,99600,99600,99600,99600,0
|
|
20230613,160200,230389300,99600,99600,99600,99600,0
|
|
20230613,160100,230389300,99600,99600,99600,99600,142
|
|
20230613,160000,230389300,99600,99600,99600,99600,0
|
|
20230613,155900,230389300,99600,99600,99600,99600,0
|
|
20230613,155800,230389300,99600,99600,99600,99600,0
|
|
20230613,155700,230389300,99600,99600,99600,99600,0
|
|
20230613,155600,230389300,99600,99600,99600,99600,0
|
|
20230613,155500,230389300,99600,99600,99600,99600,0
|
|
20230613,155400,230389300,99600,99600,99600,99600,0
|
|
20230613,155300,230389300,99600,99600,99600,99600,0
|
|
20230613,155200,230389300,99600,99600,99600,99600,0
|
|
20230613,155100,230389300,99600,99600,99600,99600,0
|
|
20230613,155000,230389300,99600,99600,99600,99600,0
|
|
20230613,154900,230389300,99600,99600,99600,99600,0
|
|
20230613,154800,230389300,99600,99600,99600,99600,0
|
|
20230613,154700,230389300,99600,99600,99600,99600,0
|
|
20230613,154600,230389300,99600,99600,99600,99600,0
|
|
20230613,154500,230389300,99600,99600,99600,99600,0
|
|
20230613,154400,230389300,99600,99600,99600,99600,0
|
|
20230613,154300,230389300,99600,99600,99600,99600,0
|
|
20230613,154200,230389300,99600,99600,99600,99600,0
|
|
20230613,154100,230389300,99600,99600,99600,99600,0
|
|
20230613,154000,230389300,99600,99600,99600,99600,0
|
|
20230613,153900,230389300,99600,99600,99600,99600,0
|
|
20230613,153800,230389300,99600,99600,99600,99600,0
|
|
20230613,153700,230389300,99600,99600,99600,99600,0
|
|
20230613,153600,230389300,99600,99600,99600,99600,0
|
|
20230613,153500,230389300,99600,99600,99600,99600,0
|
|
20230613,153400,230389300,99600,99600,99600,99600,0
|
|
20230613,153300,230389300,99600,99600,99600,99600,0
|
|
20230613,153200,230389300,99600,99600,99600,99600,0
|
|
20230613,153100,230389300,99600,99600,99600,99600,142
|
|
20230613,153000,230389300,99600,99600,99600,99600,142
|
|
20230613,152900,216246100,99700,99700,99700,99700,0
|
|
20230613,152800,216246100,99700,99700,99700,99700,0
|
|
20230613,152700,216246100,99700,99700,99700,99700,0
|
|
20230613,152600,216246100,99700,99700,99700,99700,0
|
|
20230613,152500,216246100,99700,99700,99700,99700,0
|
|
20230613,152400,216246100,99700,99700,99700,99700,0
|
|
20230613,152300,216246100,99700,99700,99700,99700,0
|
|
20230613,152200,216246100,99700,99700,99700,99700,0
|
|
20230613,152100,216246100,99700,99700,99700,99700,0
|
|
20230613,152000,216246100,99700,99700,99700,99700,0
|
|
20230613,151900,216246100,99700,99700,99700,99700,5
|
|
20230613,151800,215747600,99700,99700,99700,99700,18
|
|
20230613,151700,213953000,99700,99700,99700,99700,0
|
|
20230613,151600,213953000,99700,99700,99700,99700,2
|
|
20230613,151500,213753600,99700,99700,99700,99700,1
|
|
20230613,151400,213653900,99700,99700,99700,99700,0
|
|
20230613,151300,213653900,99700,99700,99700,99700,0
|
|
20230613,151200,213653900,99700,99700,99700,99700,0
|
|
20230613,151100,213653900,99700,99600,99700,99600,23
|
|
20230613,151000,211361500,99600,99600,99600,99600,14
|
|
20230613,150900,209967100,99600,99600,99600,99600,24
|
|
20230613,150800,207576700,99700,99800,99800,99700,110
|
|
20230613,150700,196605700,99700,99700,99700,99700,0
|
|
20230613,150600,196605700,99700,99800,99800,99700,18
|
|
20230613,150500,194810600,99800,99800,99800,99800,11
|
|
20230613,150400,193712800,99800,99800,99800,99800,0
|
|
20230613,150300,193712800,99800,99800,99800,99800,0
|
|
20230613,150200,193712800,99800,99800,99800,99800,5
|
|
20230613,150100,193213800,99800,99800,99800,99800,0
|
|
20230613,150000,193213800,99800,99800,99800,99800,1
|
|
20230613,145900,193114000,99700,99700,99700,99700,0
|
|
20230613,145800,193114000,99700,99700,99700,99700,0
|
|
20230613,145700,193114000,99700,99700,99700,99700,0
|
|
20230613,145600,193114000,99700,99700,99700,99700,1
|
|
20230613,145500,193014300,99800,99800,99800,99800,0
|
|
20230613,145400,193014300,99800,99800,99800,99800,0
|
|
20230613,145300,193014300,99800,99800,99800,99800,1
|
|
20230613,145200,192914500,99700,99700,99700,99700,0
|
|
20230613,145100,192914500,99700,99700,99700,99700,10
|
|
20230613,145000,191917500,99900,99900,99900,99900,0
|
|
20230613,144900,191917500,99900,99900,99900,99900,0
|
|
20230613,144800,191917500,99900,99900,99900,99900,0
|
|
20230613,144700,191917500,99900,99900,99900,99900,11
|
|
20230613,144600,190818600,99800,99800,99800,99800,1
|
|
20230613,144500,190718800,99800,99800,99800,99800,1
|
|
20230613,144400,190619000,99900,99900,99900,99900,1
|
|
20230613,144300,190519100,99900,99900,99900,99900,2
|
|
20230613,144200,190319300,99900,99900,99900,99900,0
|
|
20230613,144100,190319300,99900,99900,99900,99900,0
|
|
20230613,144000,190319300,99900,99900,99900,99900,0
|
|
20230613,143900,190319300,99900,99900,99900,99900,1
|
|
20230613,143800,190219400,99700,99700,99700,99700,0
|
|
20230613,143700,190219400,99700,99900,99900,99700,3
|
|
20230613,143600,189920000,99900,99900,99900,99900,0
|
|
20230613,143500,189920000,99900,99900,99900,99900,0
|
|
20230613,143400,189920000,99900,99900,99900,99900,2
|
|
20230613,143300,189720200,99900,99700,99900,99700,2
|
|
20230613,143200,189520600,99700,99700,99700,99700,10
|
|
20230613,143100,188523600,99700,99700,99700,99700,0
|
|
20230613,143000,188523600,99700,99700,99700,99700,1
|
|
20230613,142900,188423900,99800,99800,99800,99800,2
|
|
20230613,142800,188224300,99600,99900,99900,99600,296
|
|
20230613,142700,158704400,100000,100000,100000,100000,79
|
|
20230613,142600,150804400,100000,100000,100000,100000,0
|
|
20230613,142500,150804400,100000,100000,100000,100000,0
|
|
20230613,142400,150804400,100000,100000,100000,100000,0
|
|
20230613,142300,150804400,100000,100000,100000,100000,0
|
|
20230613,142200,150804400,100000,100000,100000,100000,0
|
|
20230613,142100,150804400,100000,100000,100000,100000,10
|
|
20230613,142000,149804400,100000,100000,100000,100000,0
|
|
20230613,141900,149804400,100000,100000,100000,100000,0
|
|
20230613,141800,149804400,100000,100000,100000,100000,0
|
|
20230613,141700,149804400,100000,100000,100000,100000,0
|
|
20230613,141600,149804400,100000,100000,100000,100000,0
|
|
20230613,141500,149804400,100000,100000,100000,100000,10
|
|
20230613,141400,148804400,100000,100000,100000,100000,0
|
|
20230613,141300,148804400,100000,100000,100000,100000,30
|
|
20230613,141200,145804400,100000,100000,100000,100000,13
|
|
20230613,141100,144504400,100000,100000,100000,100000,0
|
|
20230613,141000,144504400,100000,100000,100000,100000,0
|
|
20230613,140900,144504400,100000,100000,100000,100000,0
|
|
20230613,140800,144504400,100000,100000,100000,100000,20
|
|
20230613,140700,142504400,100000,100000,100000,100000,0
|
|
20230613,140600,142504400,100000,100000,100000,100000,0
|
|
20230613,140500,142504400,100000,100000,100000,100000,0
|
|
20230613,140400,142504400,100000,100000,100000,100000,0
|
|
20230613,140300,142504400,100000,100000,100000,100000,0
|
|
20230613,140200,142504400,100000,100000,100000,100000,0
|
|
20230613,140100,142504400,100000,100000,100000,100000,10
|
|
20230613,140000,141504400,100000,100000,100000,100000,36
|
|
20230613,135900,137904400,100100,100100,100100,100100,0
|
|
20230613,135800,137904400,100100,100100,100100,100100,0
|
|
20230613,135700,137904400,100100,100100,100100,100100,0
|
|
20230613,135600,137904400,100100,100100,100100,100100,0
|
|
20230613,135500,137904400,100100,100100,100100,100100,0
|
|
20230613,135400,137904400,100100,100100,100100,100100,0
|
|
20230613,135300,137904400,100100,100100,100100,100100,0
|
|
20230613,135200,137904400,100100,100100,100100,100100,0
|
|
20230613,135100,137904400,100100,100100,100100,100100,0
|
|
20230613,135000,137904400,100100,100100,100100,100100,1
|
|
20230613,134900,137804300,100000,100000,100000,100000,0
|
|
20230613,134800,137804300,100000,100000,100000,100000,10
|
|
20230613,134700,136804300,100000,100000,100000,100000,0
|
|
20230613,134600,136804300,100000,100000,100000,100000,0
|
|
20230613,134500,136804300,100000,100000,100000,100000,0
|
|
20230613,134400,136804300,100000,100000,100000,100000,0
|
|
20230613,134300,136804300,100000,100000,100000,100000,0
|
|
20230613,134200,136804300,100000,100000,100000,100000,0
|
|
20230613,134100,136804300,100000,100000,100000,100000,0
|
|
20230613,134000,136804300,100000,100000,100000,100000,0
|
|
20230613,133900,136804300,100000,100000,100000,100000,0
|
|
20230613,133800,136804300,100000,100000,100000,100000,0
|
|
20230613,133700,136804300,100000,100000,100000,100000,0
|
|
20230613,133600,136804300,100000,100000,100000,100000,0
|
|
20230613,133500,136804300,100000,100000,100000,100000,0
|
|
20230613,133400,136804300,100000,100000,100000,100000,0
|
|
20230613,133300,136804300,100000,100000,100000,100000,0
|
|
20230613,133200,136804300,100000,100000,100000,100000,0
|
|
20230613,133100,136804300,100000,100000,100000,100000,5
|
|
20230613,133000,136304300,100000,100000,100000,100000,0
|
|
20230613,132900,136304300,100000,100000,100000,100000,0
|
|
20230613,132800,136304300,100000,100000,100000,100000,1
|
|
20230613,132700,136204300,100000,100000,100000,100000,0
|
|
20230613,132600,136204300,100000,100000,100000,100000,0
|
|
20230613,132500,136204300,100000,100000,100000,100000,0
|
|
20230613,132400,136204300,100000,100000,100000,100000,0
|
|
20230613,132300,136204300,100000,100000,100000,100000,0
|
|
20230613,132200,136204300,100000,100000,100000,100000,0
|
|
20230613,132100,136204300,100000,100000,100000,100000,0
|
|
20230613,132000,136204300,100000,100000,100000,100000,0
|
|
20230613,131900,136204300,100000,100000,100000,100000,0
|
|
20230613,131800,136204300,100000,100000,100000,100000,0
|
|
20230613,131700,136204300,100000,100000,100000,100000,0
|
|
20230613,131600,136204300,100000,100000,100000,100000,0
|
|
20230613,131500,136204300,100000,100000,100000,100000,0
|
|
20230613,131400,136204300,100000,100000,100000,100000,0
|
|
20230613,131300,136204300,100000,100000,100000,100000,8
|
|
20230613,131200,135404300,100100,100100,100100,100100,0
|
|
20230613,131100,135404300,100100,100100,100100,100100,5
|
|
20230613,131000,134903800,100100,100100,100100,100100,7
|
|
20230613,130900,134203100,100200,100200,100200,100200,0
|
|
20230613,130800,134203100,100200,100200,100200,100200,0
|
|
20230613,130700,134203100,100200,100200,100200,100200,0
|
|
20230613,130600,134203100,100200,100200,100200,100200,0
|
|
20230613,130500,134203100,100200,100200,100200,100200,0
|
|
20230613,130400,134203100,100200,100200,100200,100200,5
|
|
20230613,130300,133702100,100200,100200,100200,100200,0
|
|
20230613,130200,133702100,100200,100200,100200,100200,0
|
|
20230613,130100,133702100,100200,100100,100200,100100,3
|
|
20230613,130000,133401600,100100,100100,100100,100100,0
|
|
20230613,125900,133401600,100100,100100,100100,100100,42
|
|
20230613,125800,129197400,100100,100100,100100,100100,0
|
|
20230613,125700,129197400,100100,100100,100100,100100,0
|
|
20230613,125600,129197400,100100,100100,100100,100100,10
|
|
20230613,125500,128196400,100000,100000,100000,100000,4
|
|
20230613,125400,127796400,100100,100100,100100,100100,1
|
|
20230613,125300,127696300,100100,100100,100100,100100,0
|
|
20230613,125200,127696300,100100,100100,100100,100100,0
|
|
20230613,125100,127696300,100100,100100,100100,100100,0
|
|
20230613,125000,127696300,100100,100000,100100,100000,11
|
|
20230613,124900,126596200,100000,100000,100000,100000,0
|
|
20230613,124800,126596200,100000,100000,100000,100000,0
|
|
20230613,124700,126596200,100000,100000,100000,100000,0
|
|
20230613,124600,126596200,100000,100000,100000,100000,0
|
|
20230613,124500,126596200,100000,100000,100000,100000,0
|
|
20230613,124400,126596200,100000,100000,100000,100000,0
|
|
20230613,124300,126596200,100000,100000,100000,100000,0
|
|
20230613,124200,126596200,100000,100000,100000,100000,0
|
|
20230613,124100,126596200,100000,100000,100000,100000,1
|
|
20230613,124000,126496200,100000,100000,100000,100000,1
|
|
20230613,123900,126396200,100100,100100,100100,100100,0
|
|
20230613,123800,126396200,100100,100100,100100,100100,3
|
|
20230613,123700,126095900,100000,100000,100000,100000,0
|
|
20230613,123600,126095900,100000,100000,100000,100000,10
|
|
20230613,123500,125095900,99900,99900,99900,99900,0
|
|
20230613,123400,125095900,99900,99900,99900,99900,0
|
|
20230613,123300,125095900,99900,99900,99900,99900,0
|
|
20230613,123200,125095900,99900,99900,99900,99900,0
|
|
20230613,123100,125095900,99900,99900,99900,99900,0
|
|
20230613,123000,125095900,99900,99900,99900,99900,0
|
|
20230613,122900,125095900,99900,99900,99900,99900,0
|
|
20230613,122800,125095900,99900,99900,99900,99900,0
|
|
20230613,122700,125095900,99900,99900,99900,99900,0
|
|
20230613,122600,125095900,99900,99900,99900,99900,0
|
|
20230613,122500,125095900,99900,99900,99900,99900,0
|
|
20230613,122400,125095900,99900,99900,99900,99900,0
|
|
20230613,122300,125095900,99900,99900,99900,99900,0
|
|
20230613,122200,125095900,99900,99900,99900,99900,0
|
|
20230613,122100,125095900,99900,99900,99900,99900,1
|
|
20230613,122000,124996000,99600,99600,99600,99600,0
|
|
20230613,121900,124996000,99600,99600,99600,99600,0
|
|
20230613,121800,124996000,99600,99600,99600,99600,0
|
|
20230613,121700,124996000,99600,99600,99600,99600,0
|
|
20230613,121600,124996000,99600,99600,99600,99600,0
|
|
20230613,121500,124996000,99600,99600,99600,99600,0
|
|
20230613,121400,124996000,99600,99600,99600,99600,0
|
|
20230613,121300,124996000,99600,99600,99600,99600,0
|
|
20230613,121200,124996000,99600,99600,99600,99600,0
|
|
20230613,121100,124996000,99600,99600,99600,99600,0
|
|
20230613,121000,124996000,99600,99600,99600,99600,76
|
|
20230613,120900,117426400,99700,99700,99700,99700,30
|
|
20230613,120800,114435400,99700,99700,99700,99700,0
|
|
20230613,120700,114435400,99700,99700,99700,99700,184
|
|
20230613,120600,96090600,99700,99700,99700,99700,0
|
|
20230613,120500,96090600,99700,99900,99900,99700,91
|
|
20230613,120400,87016000,99900,99900,99900,99900,0
|
|
20230613,120300,87016000,99900,99900,99900,99900,0
|
|
20230613,120200,87016000,99900,99900,99900,99900,0
|
|
20230613,120100,87016000,99900,99900,99900,99900,0
|
|
20230613,120000,87016000,99900,99900,99900,99900,0
|
|
20230613,115900,87016000,99900,99900,99900,99900,1
|
|
20230613,115800,86916100,99900,99900,99900,99900,1
|
|
20230613,115700,86816200,99900,99900,99900,99900,0
|
|
20230613,115600,86816200,99900,99900,99900,99900,1
|
|
20230613,115500,86716300,99900,99900,99900,99900,1
|
|
20230613,115400,86616400,99900,99900,99900,99900,1
|
|
20230613,115300,86516500,99900,99900,99900,99900,1
|
|
20230613,115200,86416600,100000,100000,100000,100000,3
|
|
20230613,115100,86116600,99800,99800,99800,99800,1
|
|
20230613,115000,86016800,99800,99800,99800,99800,0
|
|
20230613,114900,86016800,99800,99800,99800,99800,1
|
|
20230613,114800,85917000,99800,99800,99800,99800,1
|
|
20230613,114700,85817200,99800,99800,99800,99800,0
|
|
20230613,114600,85817200,99800,99800,99800,99800,1
|
|
20230613,114500,85717400,99900,99900,99900,99900,1
|
|
20230613,114400,85617500,99900,99900,99900,99900,0
|
|
20230613,114300,85617500,99900,99900,99900,99900,1
|
|
20230613,114200,85517600,99900,99900,99900,99900,0
|
|
20230613,114100,85517600,99900,99900,99900,99900,1
|
|
20230613,114000,85417700,99900,99900,99900,99900,11
|
|
20230613,113900,84318800,99900,99900,99900,99900,0
|
|
20230613,113800,84318800,99900,99900,99900,99900,1
|
|
20230613,113700,84218900,99900,99900,99900,99900,0
|
|
20230613,113600,84218900,99900,99900,99900,99900,1
|
|
20230613,113500,84119000,100000,100000,100000,99900,10
|
|
20230613,113400,83119100,99900,99900,99900,99900,0
|
|
20230613,113300,83119100,99900,99900,99900,99900,1
|
|
20230613,113200,83019200,99900,99900,99900,99900,0
|
|
20230613,113100,83019200,99900,99900,99900,99900,1
|
|
20230613,113000,82919300,99900,99900,99900,99900,1
|
|
20230613,112900,82819400,100000,100000,100000,100000,1
|
|
20230613,112800,82719400,99700,99700,99700,99700,1
|
|
20230613,112700,82619700,99800,99800,99800,99800,13
|
|
20230613,112600,81322300,99700,99800,99800,99700,10
|
|
20230613,112500,80324400,99700,99700,99700,99700,1
|
|
20230613,112400,80224700,99700,99700,99700,99700,0
|
|
20230613,112300,80224700,99700,99700,99700,99700,1
|
|
20230613,112200,80125000,99700,99700,99700,99700,0
|
|
20230613,112100,80125000,99700,99700,99700,99700,1
|
|
20230613,112000,80025300,99700,99700,99700,99700,1
|
|
20230613,111900,79925600,99700,99700,99700,99700,0
|
|
20230613,111800,79925600,99700,99700,99700,99700,1
|
|
20230613,111700,79825900,99800,99800,99800,99800,20
|
|
20230613,111600,77829900,99800,99800,99800,99800,1
|
|
20230613,111500,77730100,99700,99700,99700,99700,1
|
|
20230613,111400,77630400,99700,99900,99900,99700,100
|
|
20230613,111300,67649300,99900,99900,99900,99900,1
|
|
20230613,111200,67549400,99900,100000,100000,99900,3
|
|
20230613,111100,67249500,100000,100000,100000,100000,5
|
|
20230613,111000,66749500,100000,100000,100000,100000,1
|
|
20230613,110900,66649500,100000,100000,100000,100000,0
|
|
20230613,110800,66649500,100000,100100,100100,100000,2
|
|
20230613,110700,66449400,100000,100000,100000,100000,1
|
|
20230613,110600,66349400,100000,100000,100000,100000,0
|
|
20230613,110500,66349400,100000,100000,100000,100000,1
|
|
20230613,110400,66249400,100100,100100,100100,100100,1
|
|
20230613,110300,66149300,99900,99900,99900,99900,1
|
|
20230613,110200,66049400,99900,99900,99900,99900,1
|
|
20230613,110100,65949500,99900,99900,99900,99900,0
|
|
20230613,110000,65949500,99900,99900,99900,99900,1
|
|
20230613,105900,65849600,99900,99900,99900,99900,0
|
|
20230613,105800,65849600,99900,99900,99900,99900,1
|
|
20230613,105700,65749700,99900,99900,99900,99900,1
|
|
20230613,105600,65649800,99900,99900,99900,99900,0
|
|
20230613,105500,65649800,99900,99900,99900,99900,1
|
|
20230613,105400,65549900,99900,99900,99900,99900,0
|
|
20230613,105300,65549900,99900,99900,99900,99900,1
|
|
20230613,105200,65450000,99900,99900,99900,99900,1
|
|
20230613,105100,65350100,99900,99900,99900,99900,0
|
|
20230613,105000,65350100,99900,99900,99900,99900,1
|
|
20230613,104900,65250200,99900,99900,99900,99900,0
|
|
20230613,104800,65250200,99900,100100,100100,99900,3
|
|
20230613,104700,64950200,100000,100000,100100,100000,10
|
|
20230613,104600,63949800,99900,99900,99900,99900,0
|
|
20230613,104500,63949800,99900,99900,99900,99900,1
|
|
20230613,104400,63849900,100000,100000,100000,100000,17
|
|
20230613,104300,62149900,99900,99900,99900,99900,1
|
|
20230613,104200,62050000,99900,99900,99900,99900,1
|
|
20230613,104100,61950100,99900,99900,99900,99900,0
|
|
20230613,104000,61950100,99900,99900,99900,99900,1
|
|
20230613,103900,61850200,99900,99900,99900,99900,1
|
|
20230613,103800,61750300,99900,99900,99900,99900,0
|
|
20230613,103700,61750300,99900,99900,99900,99900,4
|
|
20230613,103600,61350700,99900,99900,99900,99900,0
|
|
20230613,103500,61350700,99900,100000,100000,99900,6
|
|
20230613,103400,60750800,99900,99900,99900,99900,1
|
|
20230613,103300,60650900,99900,99900,99900,99900,0
|
|
20230613,103200,60650900,99900,99900,99900,99900,6
|
|
20230613,103100,60051500,99900,99900,99900,99900,0
|
|
20230613,103000,60051500,99900,99900,99900,99900,1
|
|
20230613,102900,59951600,99900,99900,99900,99900,11
|
|
20230613,102800,58852700,99900,99900,99900,99900,0
|
|
20230613,102700,58852700,99900,99900,99900,99900,1
|
|
20230613,102600,58752800,99900,99900,99900,99900,3
|
|
20230613,102500,58453100,99900,99900,99900,99900,1
|
|
20230613,102400,58353200,99900,99900,99900,99900,1
|
|
20230613,102300,58253300,99900,99900,99900,99900,0
|
|
20230613,102200,58253300,99900,99900,99900,99900,1
|
|
20230613,102100,58153400,99900,99900,99900,99900,0
|
|
20230613,102000,58153400,99900,99900,99900,99900,1
|
|
20230613,101900,58053500,99900,99900,99900,99900,1
|
|
20230613,101800,57953600,99900,99900,99900,99900,0
|
|
20230613,101700,57953600,99900,99900,99900,99900,1
|
|
20230613,101600,57853700,99900,99900,99900,99900,0
|
|
20230613,101500,57853700,99900,99900,99900,99900,1
|
|
20230613,101400,57753800,99900,99900,99900,99900,1
|
|
20230613,101300,57653900,99900,99900,99900,99900,0
|
|
20230613,101200,57653900,99900,99900,99900,99900,55
|
|
20230613,101100,52159400,100000,99900,100000,99900,14
|
|
20230613,101000,50759800,99900,99900,99900,99900,1
|
|
20230613,100900,50659900,99900,99900,99900,99900,1
|
|
20230613,100800,50560000,99900,99900,99900,99900,0
|
|
20230613,100700,50560000,99900,99900,99900,99900,1
|
|
20230613,100600,50460100,99900,99900,99900,99900,1
|
|
20230613,100500,50360200,99900,99900,99900,99900,0
|
|
20230613,100400,50360200,99900,99900,99900,99900,1
|
|
20230613,100300,50260300,99900,99900,99900,99900,0
|
|
20230613,100200,50260300,99900,99900,99900,99900,1
|
|
20230613,100100,50160400,99900,99900,99900,99900,1
|
|
20230613,100000,50060500,100200,100200,100200,100200,1
|
|
20230613,095900,49960300,99900,99900,99900,99900,1
|
|
20230613,095800,49860400,99900,99900,99900,99900,0
|
|
20230613,095700,49860400,99900,99900,99900,99900,1
|
|
20230613,095600,49760500,99900,99900,99900,99900,1
|
|
20230613,095500,49660600,99900,99900,99900,99900,0
|
|
20230613,095400,49660600,99900,99900,99900,99900,1
|
|
20230613,095300,49560700,99900,99900,99900,99900,0
|
|
20230613,095200,49560700,99900,99900,99900,99900,1
|
|
20230613,095100,49460800,99900,99900,99900,99900,1
|
|
20230613,095000,49360900,99900,99900,99900,99900,10
|
|
20230613,094900,48361900,99900,99900,99900,99900,1
|
|
20230613,094800,48262000,99900,99900,99900,99900,30
|
|
20230613,094700,45265000,99900,100000,100000,99900,41
|
|
20230613,094600,41165100,100100,100100,100100,100100,9
|
|
20230613,094500,40264200,100100,100100,100100,100100,0
|
|
20230613,094400,40264200,100100,100100,100100,100100,11
|
|
20230613,094300,39163100,100100,100100,100100,100100,0
|
|
20230613,094200,39163100,100100,100100,100100,100100,1
|
|
20230613,094100,39063000,100000,100000,100000,100000,1
|
|
20230613,094000,38963000,100000,100000,100000,100000,0
|
|
20230613,093900,38963000,100000,100000,100000,100000,7
|
|
20230613,093800,38263000,100000,100000,100000,100000,0
|
|
20230613,093700,38263000,100000,100000,100000,100000,1
|
|
20230613,093600,38163000,100000,100000,100000,100000,1
|
|
20230613,093500,38063000,100000,100000,100000,100000,0
|
|
20230613,093400,38063000,100000,100000,100000,100000,1
|
|
20230613,093300,37963000,100000,100000,100000,100000,1
|
|
20230613,093200,37863000,100000,100000,100000,100000,0
|
|
20230613,093100,37863000,100000,100000,100000,100000,1
|
|
20230613,093000,37763000,100000,100000,100000,100000,0
|
|
20230613,092900,37763000,100000,100000,100000,100000,11
|
|
20230613,092800,36663000,100000,100200,100200,100000,101
|
|
20230613,092700,26557800,100200,100200,100200,100200,0
|
|
20230613,092600,26557800,100200,100400,100400,100200,2
|
|
20230613,092500,26357200,100100,100100,100100,100100,0
|
|
20230613,092400,26357200,100100,100100,100100,100100,1
|
|
20230613,092300,26257100,100200,100300,100300,100200,39
|
|
20230613,092200,22349100,100300,100300,100300,100300,1
|
|
20230613,092100,22248800,100200,100300,100400,100200,24
|
|
20230613,092000,19840100,100200,100300,100300,100200,6
|
|
20230613,091900,19238600,100200,100300,100300,100200,61
|
|
20230613,091800,13120400,100300,100300,100300,100300,1
|
|
20230613,091700,13020100,100300,100300,100300,100300,10
|
|
20230613,091600,12017100,100300,100300,100300,100300,1
|
|
20230613,091500,11916800,100200,100200,100200,100200,0
|
|
20230613,091400,11916800,100200,100200,100200,100200,1
|
|
20230613,091300,11816600,100200,100200,100200,100200,1
|
|
20230613,091200,11716400,100200,100200,100200,100200,0
|
|
20230613,091100,11716400,100200,100200,100200,100200,1
|
|
20230613,091000,11616200,100200,100200,100200,100200,0
|
|
20230613,090900,11616200,100200,100200,100200,100200,1
|
|
20230613,090800,11516000,100100,100100,100100,100100,1
|
|
20230613,090700,11415900,100600,100500,100600,100500,10
|
|
20230613,090600,10410000,100400,100000,100400,100000,88
|
|
20230613,090500,1602600,100000,100000,100000,100000,1
|
|
20230613,090400,1502600,100300,100300,100300,100300,0
|
|
20230613,090300,1502600,100300,100000,100300,100000,2
|
|
20230613,090200,1302300,100300,100300,100300,100300,5
|
|
20230613,090100,800800,100000,100000,100000,100000,1
|
|
20230613,090000,700800,100000,100100,100200,100000,7
|