588 lines
32 KiB
CSV
588 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230613,184500,915626000,220000,220000,220000,220000,609
|
|
20230613,184400,915626000,220000,220000,220000,220000,0
|
|
20230613,184300,915626000,220000,220000,220000,220000,0
|
|
20230613,184200,915626000,220000,220000,220000,220000,0
|
|
20230613,184100,915626000,220000,220000,220000,220000,0
|
|
20230613,184000,915626000,220000,220000,220000,220000,0
|
|
20230613,183900,915626000,220000,220000,220000,220000,0
|
|
20230613,183800,915626000,220000,220000,220000,220000,0
|
|
20230613,183700,915626000,220000,220000,220000,220000,0
|
|
20230613,183600,915626000,220000,220000,220000,220000,0
|
|
20230613,183500,915626000,220000,220000,220000,220000,0
|
|
20230613,183400,915626000,220000,220000,220000,220000,0
|
|
20230613,183300,915626000,220000,220000,220000,220000,0
|
|
20230613,183200,915626000,220000,220000,220000,220000,0
|
|
20230613,183100,915626000,220000,220000,220000,220000,0
|
|
20230613,183000,915626000,220000,220000,220000,220000,0
|
|
20230613,182900,915626000,220000,220000,220000,220000,0
|
|
20230613,182800,915626000,220000,220000,220000,220000,0
|
|
20230613,182700,915626000,220000,220000,220000,220000,0
|
|
20230613,182600,915626000,220000,220000,220000,220000,0
|
|
20230613,182500,915626000,220000,220000,220000,220000,0
|
|
20230613,182400,915626000,220000,220000,220000,220000,0
|
|
20230613,182300,915626000,220000,220000,220000,220000,0
|
|
20230613,182200,915626000,220000,220000,220000,220000,0
|
|
20230613,182100,915626000,220000,220000,220000,220000,0
|
|
20230613,182000,915626000,220000,220000,220000,220000,0
|
|
20230613,181900,915626000,220000,220000,220000,220000,0
|
|
20230613,181800,915626000,220000,220000,220000,220000,0
|
|
20230613,181700,915626000,220000,220000,220000,220000,0
|
|
20230613,181600,915626000,220000,220000,220000,220000,0
|
|
20230613,181500,915626000,220000,220000,220000,220000,609
|
|
20230613,181400,915626000,220000,220000,220000,220000,0
|
|
20230613,181300,915626000,220000,220000,220000,220000,0
|
|
20230613,181200,915626000,220000,220000,220000,220000,0
|
|
20230613,181100,915626000,220000,220000,220000,220000,0
|
|
20230613,181000,915626000,220000,220000,220000,220000,0
|
|
20230613,180900,915626000,220000,220000,220000,220000,0
|
|
20230613,180800,915626000,220000,220000,220000,220000,0
|
|
20230613,180700,915626000,220000,220000,220000,220000,0
|
|
20230613,180600,915626000,220000,220000,220000,220000,0
|
|
20230613,180500,915626000,220000,220000,220000,220000,0
|
|
20230613,180400,915626000,220000,220000,220000,220000,0
|
|
20230613,180300,915626000,220000,220000,220000,220000,0
|
|
20230613,180200,915626000,220000,220000,220000,220000,0
|
|
20230613,180100,915626000,220000,220000,220000,220000,0
|
|
20230613,180000,915626000,220000,220000,220000,220000,0
|
|
20230613,175900,915626000,220000,220000,220000,220000,0
|
|
20230613,175800,915626000,220000,220000,220000,220000,0
|
|
20230613,175700,915626000,220000,220000,220000,220000,0
|
|
20230613,175600,915626000,220000,220000,220000,220000,0
|
|
20230613,175500,915626000,220000,220000,220000,220000,0
|
|
20230613,175400,915626000,220000,220000,220000,220000,0
|
|
20230613,175300,915626000,220000,220000,220000,220000,0
|
|
20230613,175200,915626000,220000,220000,220000,220000,0
|
|
20230613,175100,915626000,220000,220000,220000,220000,0
|
|
20230613,175000,915626000,220000,220000,220000,220000,0
|
|
20230613,174900,915626000,220000,220000,220000,220000,0
|
|
20230613,174800,915626000,220000,220000,220000,220000,0
|
|
20230613,174700,915626000,220000,220000,220000,220000,0
|
|
20230613,174600,915626000,220000,220000,220000,220000,0
|
|
20230613,174500,915626000,220000,220000,220000,220000,609
|
|
20230613,174400,915626000,220000,220000,220000,220000,0
|
|
20230613,174300,915626000,220000,220000,220000,220000,0
|
|
20230613,174200,915626000,220000,220000,220000,220000,0
|
|
20230613,174100,915626000,220000,220000,220000,220000,0
|
|
20230613,174000,915626000,220000,220000,220000,220000,0
|
|
20230613,173900,915626000,220000,220000,220000,220000,0
|
|
20230613,173800,915626000,220000,220000,220000,220000,0
|
|
20230613,173700,915626000,220000,220000,220000,220000,0
|
|
20230613,173600,915626000,220000,220000,220000,220000,0
|
|
20230613,173500,915626000,220000,220000,220000,220000,0
|
|
20230613,173400,915626000,220000,220000,220000,220000,0
|
|
20230613,173300,915626000,220000,220000,220000,220000,0
|
|
20230613,173200,915626000,220000,220000,220000,220000,0
|
|
20230613,173100,915626000,220000,220000,220000,220000,0
|
|
20230613,173000,915626000,220000,220000,220000,220000,0
|
|
20230613,172900,915626000,220000,220000,220000,220000,0
|
|
20230613,172800,915626000,220000,220000,220000,220000,0
|
|
20230613,172700,915626000,220000,220000,220000,220000,0
|
|
20230613,172600,915626000,220000,220000,220000,220000,0
|
|
20230613,172500,915626000,220000,220000,220000,220000,0
|
|
20230613,172400,915626000,220000,220000,220000,220000,0
|
|
20230613,172300,915626000,220000,220000,220000,220000,0
|
|
20230613,172200,915626000,220000,220000,220000,220000,0
|
|
20230613,172100,915626000,220000,220000,220000,220000,0
|
|
20230613,172000,915626000,220000,220000,220000,220000,0
|
|
20230613,171900,915626000,220000,220000,220000,220000,0
|
|
20230613,171800,915626000,220000,220000,220000,220000,0
|
|
20230613,171700,915626000,220000,220000,220000,220000,0
|
|
20230613,171600,915626000,220000,220000,220000,220000,0
|
|
20230613,171500,915626000,220000,220000,220000,220000,609
|
|
20230613,171400,915626000,220000,220000,220000,220000,0
|
|
20230613,171300,915626000,220000,220000,220000,220000,0
|
|
20230613,171200,915626000,220000,220000,220000,220000,0
|
|
20230613,171100,915626000,220000,220000,220000,220000,0
|
|
20230613,171000,915626000,220000,220000,220000,220000,0
|
|
20230613,170900,915626000,220000,220000,220000,220000,0
|
|
20230613,170800,915626000,220000,220000,220000,220000,0
|
|
20230613,170700,915626000,220000,220000,220000,220000,0
|
|
20230613,170600,915626000,220000,220000,220000,220000,0
|
|
20230613,170500,915626000,220000,220000,220000,220000,0
|
|
20230613,170400,915626000,220000,220000,220000,220000,0
|
|
20230613,170300,915626000,220000,220000,220000,220000,0
|
|
20230613,170200,915626000,220000,220000,220000,220000,0
|
|
20230613,170100,915626000,220000,220000,220000,220000,0
|
|
20230613,170000,915626000,220000,220000,220000,220000,0
|
|
20230613,165900,915626000,220000,220000,220000,220000,0
|
|
20230613,165800,915626000,220000,220000,220000,220000,0
|
|
20230613,165700,915626000,220000,220000,220000,220000,0
|
|
20230613,165600,915626000,220000,220000,220000,220000,0
|
|
20230613,165500,915626000,220000,220000,220000,220000,0
|
|
20230613,165400,915626000,220000,220000,220000,220000,0
|
|
20230613,165300,915626000,220000,220000,220000,220000,0
|
|
20230613,165200,915626000,220000,220000,220000,220000,0
|
|
20230613,165100,915626000,220000,220000,220000,220000,0
|
|
20230613,165000,915626000,220000,220000,220000,220000,0
|
|
20230613,164900,915626000,220000,220000,220000,220000,0
|
|
20230613,164800,915626000,220000,220000,220000,220000,0
|
|
20230613,164700,915626000,220000,220000,220000,220000,0
|
|
20230613,164600,915626000,220000,220000,220000,220000,0
|
|
20230613,164500,915626000,220000,220000,220000,220000,609
|
|
20230613,164400,915626000,220000,220000,220000,220000,0
|
|
20230613,164300,915626000,220000,220000,220000,220000,0
|
|
20230613,164200,915626000,220000,220000,220000,220000,0
|
|
20230613,164100,915626000,220000,220000,220000,220000,0
|
|
20230613,164000,915626000,220000,220000,220000,220000,0
|
|
20230613,163900,915626000,220000,220000,220000,220000,0
|
|
20230613,163800,915626000,220000,220000,220000,220000,0
|
|
20230613,163700,915626000,220000,220000,220000,220000,0
|
|
20230613,163600,915626000,220000,220000,220000,220000,0
|
|
20230613,163500,915626000,220000,220000,220000,220000,0
|
|
20230613,163400,915626000,220000,220000,220000,220000,0
|
|
20230613,163300,915626000,220000,220000,220000,220000,0
|
|
20230613,163200,915626000,220000,220000,220000,220000,0
|
|
20230613,163100,915626000,220000,220000,220000,220000,0
|
|
20230613,163000,915626000,220000,220000,220000,220000,0
|
|
20230613,162900,915626000,220000,220000,220000,220000,0
|
|
20230613,162800,915626000,220000,220000,220000,220000,0
|
|
20230613,162700,915626000,220000,220000,220000,220000,0
|
|
20230613,162600,915626000,220000,220000,220000,220000,0
|
|
20230613,162500,915626000,220000,220000,220000,220000,0
|
|
20230613,162400,915626000,220000,220000,220000,220000,0
|
|
20230613,162300,915626000,220000,220000,220000,220000,0
|
|
20230613,162200,915626000,220000,220000,220000,220000,0
|
|
20230613,162100,915626000,220000,220000,220000,220000,0
|
|
20230613,162000,915626000,220000,220000,220000,220000,0
|
|
20230613,161900,915626000,220000,220000,220000,220000,0
|
|
20230613,161800,915626000,220000,220000,220000,220000,0
|
|
20230613,161700,915626000,220000,220000,220000,220000,0
|
|
20230613,161600,915626000,220000,220000,220000,220000,0
|
|
20230613,161500,915626000,220000,220000,220000,220000,609
|
|
20230613,161400,915626000,220000,220000,220000,220000,0
|
|
20230613,161300,915626000,220000,220000,220000,220000,0
|
|
20230613,161200,915626000,220000,220000,220000,220000,0
|
|
20230613,161100,915626000,220000,220000,220000,220000,0
|
|
20230613,161000,915626000,220000,220000,220000,220000,0
|
|
20230613,160900,915626000,220000,220000,220000,220000,0
|
|
20230613,160800,915626000,220000,220000,220000,220000,0
|
|
20230613,160700,915626000,220000,220000,220000,220000,0
|
|
20230613,160600,915626000,220000,220000,220000,220000,0
|
|
20230613,160500,915626000,220000,220000,220000,220000,0
|
|
20230613,160400,915626000,220000,220000,220000,220000,0
|
|
20230613,160300,915626000,220000,220000,220000,220000,0
|
|
20230613,160200,915626000,220000,220000,220000,220000,0
|
|
20230613,160100,915626000,220000,220000,220000,220000,0
|
|
20230613,160000,915626000,220000,220000,220000,220000,0
|
|
20230613,155900,915626000,220000,220000,220000,220000,0
|
|
20230613,155800,915626000,220000,220000,220000,220000,0
|
|
20230613,155700,915626000,220000,220000,220000,220000,0
|
|
20230613,155600,915626000,220000,220000,220000,220000,0
|
|
20230613,155500,915626000,220000,220000,220000,220000,0
|
|
20230613,155400,915626000,220000,220000,220000,220000,0
|
|
20230613,155300,915626000,220000,220000,220000,220000,0
|
|
20230613,155200,915626000,220000,220000,220000,220000,0
|
|
20230613,155100,915626000,220000,220000,220000,220000,0
|
|
20230613,155000,915626000,220000,220000,220000,220000,0
|
|
20230613,154900,915626000,220000,220000,220000,220000,0
|
|
20230613,154800,915626000,220000,220000,220000,220000,0
|
|
20230613,154700,915626000,220000,220000,220000,220000,0
|
|
20230613,154600,915626000,220000,220000,220000,220000,0
|
|
20230613,154500,915626000,220000,220000,220000,220000,609
|
|
20230613,154400,915626000,220000,220000,220000,220000,0
|
|
20230613,154300,915626000,220000,220000,220000,220000,0
|
|
20230613,154200,915626000,220000,220000,220000,220000,0
|
|
20230613,154100,915626000,220000,220000,220000,220000,0
|
|
20230613,154000,915626000,220000,220000,220000,220000,0
|
|
20230613,153900,915626000,220000,220000,220000,220000,0
|
|
20230613,153800,915626000,220000,220000,220000,220000,0
|
|
20230613,153700,915626000,220000,220000,220000,220000,0
|
|
20230613,153600,915626000,220000,220000,220000,220000,0
|
|
20230613,153500,915626000,220000,220000,220000,220000,0
|
|
20230613,153400,915626000,220000,220000,220000,220000,0
|
|
20230613,153300,915626000,220000,220000,220000,220000,0
|
|
20230613,153200,915626000,220000,220000,220000,220000,0
|
|
20230613,153100,915626000,220000,220000,220000,220000,0
|
|
20230613,153000,915626000,220000,220000,220000,220000,609
|
|
20230613,152900,781646000,219500,219500,219500,219500,0
|
|
20230613,152800,781646000,219500,219500,219500,219500,0
|
|
20230613,152700,781646000,219500,219500,219500,219500,0
|
|
20230613,152600,781646000,219500,219500,219500,219500,0
|
|
20230613,152500,781646000,219500,219500,219500,219500,0
|
|
20230613,152400,781646000,219500,219500,219500,219500,0
|
|
20230613,152300,781646000,219500,219500,219500,219500,0
|
|
20230613,152200,781646000,219500,219500,219500,219500,0
|
|
20230613,152100,781646000,219500,219500,219500,219500,0
|
|
20230613,152000,781646000,219500,219500,219500,219500,0
|
|
20230613,151900,781646000,219500,219500,219500,219500,151
|
|
20230613,151800,748501500,219500,219500,219500,219500,1
|
|
20230613,151700,748282000,219500,219500,219500,219500,0
|
|
20230613,151600,748282000,219500,219500,219500,219500,0
|
|
20230613,151500,748282000,219500,219500,219500,219500,1
|
|
20230613,151400,748062500,219500,219500,219500,219500,0
|
|
20230613,151300,748062500,219500,219500,219500,219500,0
|
|
20230613,151200,748062500,219500,219500,219500,219500,2
|
|
20230613,151100,747623500,219500,219500,219500,219500,1
|
|
20230613,151000,747404000,219500,219500,219500,219500,3
|
|
20230613,150900,746745500,219500,219500,219500,219500,238
|
|
20230613,150800,694504500,219500,219500,219500,219500,0
|
|
20230613,150700,694504500,219500,219500,219500,219500,0
|
|
20230613,150600,694504500,219500,219500,219500,219500,0
|
|
20230613,150500,694504500,219500,219500,219500,219500,0
|
|
20230613,150400,694504500,219500,219500,219500,219500,0
|
|
20230613,150300,694504500,219500,219000,219500,219000,772
|
|
20230613,150200,525061000,219500,219500,219500,219500,0
|
|
20230613,150100,525061000,219500,219500,219500,219500,0
|
|
20230613,150000,525061000,219500,219500,219500,219500,2
|
|
20230613,145900,524622000,219500,219500,219500,219500,0
|
|
20230613,145800,524622000,219500,219500,219500,219500,0
|
|
20230613,145700,524622000,219500,219500,219500,219500,1
|
|
20230613,145600,524402500,219500,219500,219500,219500,0
|
|
20230613,145500,524402500,219500,219500,219500,219500,1
|
|
20230613,145400,524183000,219500,219500,219500,219500,0
|
|
20230613,145300,524183000,219500,219500,219500,219500,0
|
|
20230613,145200,524183000,219500,219500,219500,219500,1
|
|
20230613,145100,523963500,219500,219500,219500,219500,0
|
|
20230613,145000,523963500,219500,219500,219500,219500,1
|
|
20230613,144900,523744000,219500,219500,219500,219500,0
|
|
20230613,144800,523744000,219500,219500,219500,219500,0
|
|
20230613,144700,523744000,219500,219500,219500,219500,1
|
|
20230613,144600,523524500,219500,219500,219500,219500,0
|
|
20230613,144500,523524500,219500,219500,219500,219500,2
|
|
20230613,144400,523085500,219500,219500,219500,219500,0
|
|
20230613,144300,523085500,219500,219500,219500,219500,1
|
|
20230613,144200,522866000,219500,219500,219500,219500,0
|
|
20230613,144100,522866000,219500,219500,219500,219500,0
|
|
20230613,144000,522866000,219500,219500,219500,219500,1
|
|
20230613,143900,522646500,219500,219500,219500,219500,0
|
|
20230613,143800,522646500,219500,219500,219500,219500,1
|
|
20230613,143700,522427000,219500,219500,219500,219500,0
|
|
20230613,143600,522427000,219500,219500,219500,219500,0
|
|
20230613,143500,522427000,219500,219500,219500,219500,1
|
|
20230613,143400,522207500,219500,219500,219500,219500,0
|
|
20230613,143300,522207500,219500,219500,219500,219500,2
|
|
20230613,143200,521768500,219500,219500,219500,219500,0
|
|
20230613,143100,521768500,219500,219500,219500,219500,1
|
|
20230613,143000,521549000,219500,219500,219500,219500,0
|
|
20230613,142900,521549000,219500,219500,219500,219500,0
|
|
20230613,142800,521549000,219500,219500,219500,219500,1
|
|
20230613,142700,521329500,219500,219500,219500,219500,0
|
|
20230613,142600,521329500,219500,219500,219500,219500,1
|
|
20230613,142500,521110000,219500,219500,219500,219500,0
|
|
20230613,142400,521110000,219500,219500,219500,219500,0
|
|
20230613,142300,521110000,219500,219500,219500,219500,1
|
|
20230613,142200,520890500,219500,219500,219500,219500,0
|
|
20230613,142100,520890500,219500,219500,219500,219500,2
|
|
20230613,142000,520451500,219500,219500,219500,219500,0
|
|
20230613,141900,520451500,219500,219500,219500,219500,0
|
|
20230613,141800,520451500,219500,219500,219500,219500,1
|
|
20230613,141700,520232000,219500,219500,219500,219500,0
|
|
20230613,141600,520232000,219500,219500,219500,219500,1
|
|
20230613,141500,520012500,219500,219500,219500,219500,0
|
|
20230613,141400,520012500,219500,219500,219500,219500,52
|
|
20230613,141300,508598500,219500,219500,219500,219500,0
|
|
20230613,141200,508598500,219500,219500,219500,219500,0
|
|
20230613,141100,508598500,219500,219500,219500,219500,1
|
|
20230613,141000,508379000,219500,219500,219500,219500,0
|
|
20230613,140900,508379000,219500,219500,219500,219500,1
|
|
20230613,140800,508159500,219500,219500,219500,219500,0
|
|
20230613,140700,508159500,219500,219500,219500,219500,5
|
|
20230613,140600,507062000,219500,219500,219500,219500,2
|
|
20230613,140500,506623000,219500,219500,219500,219500,0
|
|
20230613,140400,506623000,219500,219500,219500,219500,1
|
|
20230613,140300,506403500,219500,219500,219500,219500,0
|
|
20230613,140200,506403500,219500,219500,219500,219500,1
|
|
20230613,140100,506184000,219500,219500,219500,219500,0
|
|
20230613,140000,506184000,219500,219500,219500,219500,0
|
|
20230613,135900,506184000,219500,219500,219500,219500,1
|
|
20230613,135800,505964500,219500,219500,219500,219500,0
|
|
20230613,135700,505964500,219500,219500,219500,219500,1
|
|
20230613,135600,505745000,219500,219500,219500,219500,0
|
|
20230613,135500,505745000,219500,219500,219500,219500,0
|
|
20230613,135400,505745000,219500,219500,219500,219500,2
|
|
20230613,135300,505306000,219500,219500,219500,219500,0
|
|
20230613,135200,505306000,219500,219500,219500,219500,41
|
|
20230613,135100,496306500,219500,219500,219500,219500,0
|
|
20230613,135000,496306500,219500,219500,219500,219500,0
|
|
20230613,134900,496306500,219500,219500,219500,219500,1
|
|
20230613,134800,496087000,219500,219500,219500,219500,0
|
|
20230613,134700,496087000,219500,219500,219500,219500,1
|
|
20230613,134600,495867500,219500,219500,219500,219500,0
|
|
20230613,134500,495867500,219500,219500,219500,219500,1
|
|
20230613,134400,495648000,219500,219500,219500,219500,0
|
|
20230613,134300,495648000,219500,219500,219500,219500,0
|
|
20230613,134200,495648000,219500,219500,219500,219500,2
|
|
20230613,134100,495209000,219500,219500,219500,219500,0
|
|
20230613,134000,495209000,219500,219500,219500,219500,1
|
|
20230613,133900,494989500,219500,219500,219500,219500,0
|
|
20230613,133800,494989500,219500,219500,219500,219500,0
|
|
20230613,133700,494989500,219500,219500,219500,219500,1
|
|
20230613,133600,494770000,219500,219500,219500,219500,0
|
|
20230613,133500,494770000,219500,219500,219500,219500,1
|
|
20230613,133400,494550500,219500,219500,219500,219500,0
|
|
20230613,133300,494550500,219500,219500,219500,219500,1
|
|
20230613,133200,494331000,219500,219500,219500,219500,0
|
|
20230613,133100,494331000,219500,219500,219500,219500,0
|
|
20230613,133000,494331000,219500,219500,219500,219500,2
|
|
20230613,132900,493892000,219500,219500,219500,219500,0
|
|
20230613,132800,493892000,219500,219500,219500,219500,1
|
|
20230613,132700,493672500,219500,219500,219500,219500,0
|
|
20230613,132600,493672500,219500,219500,219500,219500,0
|
|
20230613,132500,493672500,219500,219500,219500,219500,1
|
|
20230613,132400,493453000,219500,219500,219500,219500,0
|
|
20230613,132300,493453000,219500,219500,219500,219500,1
|
|
20230613,132200,493233500,219500,219500,219500,219500,0
|
|
20230613,132100,493233500,219500,219500,219500,219500,1
|
|
20230613,132000,493014000,219500,219500,219500,219500,0
|
|
20230613,131900,493014000,219500,219500,219500,219500,0
|
|
20230613,131800,493014000,219500,219500,219500,219500,2
|
|
20230613,131700,492575000,219500,219500,219500,219500,0
|
|
20230613,131600,492575000,219500,219500,219500,219500,1
|
|
20230613,131500,492355500,219500,219500,219500,219500,0
|
|
20230613,131400,492355500,219500,219500,219500,219500,0
|
|
20230613,131300,492355500,219500,219500,219500,219500,1
|
|
20230613,131200,492136000,219500,219500,219500,219500,0
|
|
20230613,131100,492136000,219500,219500,219500,219500,1
|
|
20230613,131000,491916500,219500,219500,219500,219500,0
|
|
20230613,130900,491916500,219500,219500,219500,219500,0
|
|
20230613,130800,491916500,219500,219500,219500,219500,1
|
|
20230613,130700,491697000,219500,219500,219500,219500,0
|
|
20230613,130600,491697000,219500,219500,219500,219500,2
|
|
20230613,130500,491258000,219500,219500,219500,219500,0
|
|
20230613,130400,491258000,219500,219500,219500,219500,2
|
|
20230613,130300,490819000,219500,219500,219500,219500,0
|
|
20230613,130200,490819000,219500,219500,219500,219500,0
|
|
20230613,130100,490819000,219500,219500,219500,219500,1
|
|
20230613,130000,490599500,219500,219500,219500,219500,0
|
|
20230613,125900,490599500,219500,219500,219500,219500,1
|
|
20230613,125800,490380000,219500,219500,219500,219500,0
|
|
20230613,125700,490380000,219500,219500,219500,219500,0
|
|
20230613,125600,490380000,219500,219500,219500,219500,1
|
|
20230613,125500,490160500,219500,219500,219500,219500,0
|
|
20230613,125400,490160500,219500,219500,219500,219500,1
|
|
20230613,125300,489941000,219500,219500,219500,219500,0
|
|
20230613,125200,489941000,219500,219500,219500,219500,42
|
|
20230613,125100,480722000,219500,219500,219500,219500,0
|
|
20230613,125000,480722000,219500,219500,219500,219500,0
|
|
20230613,124900,480722000,219500,219500,219500,219500,1
|
|
20230613,124800,480502500,219500,219500,219500,219500,0
|
|
20230613,124700,480502500,219500,219500,219500,219500,1
|
|
20230613,124600,480283000,219500,219500,219500,219500,0
|
|
20230613,124500,480283000,219500,219500,219500,219500,0
|
|
20230613,124400,480283000,219500,219500,219500,219500,1
|
|
20230613,124300,480063500,219500,219500,219500,219500,0
|
|
20230613,124200,480063500,219500,219500,219500,219500,1
|
|
20230613,124100,479844000,219500,219500,219500,219500,0
|
|
20230613,124000,479844000,219500,219500,219500,219500,0
|
|
20230613,123900,479844000,219500,219500,219500,219500,2
|
|
20230613,123800,479405000,219500,219500,219500,219500,0
|
|
20230613,123700,479405000,219500,219500,219500,219500,1
|
|
20230613,123600,479185500,219500,219500,219500,219500,0
|
|
20230613,123500,479185500,219500,219500,219500,219500,1
|
|
20230613,123400,478966000,219500,219500,219500,219500,0
|
|
20230613,123300,478966000,219500,219500,219500,219500,21
|
|
20230613,123200,474356500,219000,219000,219000,219000,6
|
|
20230613,123100,473042500,219000,219000,219000,219000,0
|
|
20230613,123000,473042500,219000,219000,219000,219000,1
|
|
20230613,122900,472823500,219000,219000,219000,219000,0
|
|
20230613,122800,472823500,219000,219000,219000,219000,0
|
|
20230613,122700,472823500,219000,219000,219000,219000,2
|
|
20230613,122600,472385500,219000,219000,219000,219000,0
|
|
20230613,122500,472385500,219000,219000,219000,219000,1
|
|
20230613,122400,472166500,219000,219000,219000,219000,0
|
|
20230613,122300,472166500,219000,219000,219000,219000,1
|
|
20230613,122200,471947500,219000,219000,219000,219000,0
|
|
20230613,122100,471947500,219000,219000,219000,219000,0
|
|
20230613,122000,471947500,219000,219000,219000,219000,1
|
|
20230613,121900,471728500,219500,219500,219500,219500,0
|
|
20230613,121800,471728500,219500,219500,219500,219500,6
|
|
20230613,121700,470411500,219500,219500,219500,219500,0
|
|
20230613,121600,470411500,219500,219500,219500,219500,0
|
|
20230613,121500,470411500,219500,219500,219500,219500,2
|
|
20230613,121400,469972500,219500,219500,219500,219500,0
|
|
20230613,121300,469972500,219500,219500,219500,219500,1
|
|
20230613,121200,469753000,219500,219500,219500,219500,0
|
|
20230613,121100,469753000,219500,219500,219500,219500,1
|
|
20230613,121000,469533500,219500,219500,219500,219500,0
|
|
20230613,120900,469533500,219500,219500,219500,219500,0
|
|
20230613,120800,469533500,219500,219500,219500,219500,1
|
|
20230613,120700,469314000,219500,219500,219500,219500,0
|
|
20230613,120600,469314000,219500,219500,219500,219500,1
|
|
20230613,120500,469094500,219500,219500,219500,219500,0
|
|
20230613,120400,469094500,219500,219500,219500,219500,0
|
|
20230613,120300,469094500,219500,219500,219500,219500,2
|
|
20230613,120200,468655500,219500,219500,219500,219500,0
|
|
20230613,120100,468655500,219500,219500,219500,219500,1
|
|
20230613,120000,468436000,219500,219500,219500,219500,0
|
|
20230613,115900,468436000,219500,219500,219500,219500,0
|
|
20230613,115800,468436000,219500,219500,219500,219500,34
|
|
20230613,115700,460973000,219500,219500,219500,219500,0
|
|
20230613,115600,460973000,219500,219500,219500,219500,1
|
|
20230613,115500,460753500,219500,219500,219500,219500,0
|
|
20230613,115400,460753500,219500,219500,219500,219500,1
|
|
20230613,115300,460534000,219500,219500,219500,219500,0
|
|
20230613,115200,460534000,219500,219500,219500,219500,0
|
|
20230613,115100,460534000,219500,219500,219500,219500,2
|
|
20230613,115000,460095000,219500,219500,219500,219500,0
|
|
20230613,114900,460095000,219500,219500,219500,219500,1
|
|
20230613,114800,459875500,219500,219500,219500,219500,0
|
|
20230613,114700,459875500,219500,219500,219500,219500,0
|
|
20230613,114600,459875500,219500,219500,219500,219500,1
|
|
20230613,114500,459656000,219500,219500,219500,219500,0
|
|
20230613,114400,459656000,219500,219500,219500,219500,1
|
|
20230613,114300,459436500,219500,219500,219500,219500,0
|
|
20230613,114200,459436500,219500,219500,219500,219500,1
|
|
20230613,114100,459217000,219500,219500,219500,219500,0
|
|
20230613,114000,459217000,219500,219500,219500,219500,100
|
|
20230613,113900,437267000,219500,219500,219500,219500,1
|
|
20230613,113800,437047500,220000,220000,220000,220000,1
|
|
20230613,113700,436827500,219500,219500,219500,219500,2
|
|
20230613,113600,436388500,219500,219500,219500,219500,0
|
|
20230613,113500,436388500,219500,219500,219500,219500,0
|
|
20230613,113400,436388500,219500,219500,219500,219500,1
|
|
20230613,113300,436169000,219500,219500,219500,219500,0
|
|
20230613,113200,436169000,219500,219500,219500,219500,1
|
|
20230613,113100,435949500,220000,220000,220000,220000,5
|
|
20230613,113000,434849500,220000,220000,220000,220000,945
|
|
20230613,112900,226949500,219500,219500,219500,219500,1
|
|
20230613,112800,226730000,219500,219500,219500,219500,0
|
|
20230613,112700,226730000,219500,219500,219500,219500,1
|
|
20230613,112600,226510500,219500,219500,219500,219500,0
|
|
20230613,112500,226510500,219500,219500,219500,219500,2
|
|
20230613,112400,226071500,219500,219500,219500,219500,0
|
|
20230613,112300,226071500,219500,219500,219500,219500,0
|
|
20230613,112200,226071500,219500,219500,219500,219500,1
|
|
20230613,112100,225852000,219500,219500,219500,219500,0
|
|
20230613,112000,225852000,219500,219500,219500,219500,1
|
|
20230613,111900,225632500,219500,219500,219500,219500,0
|
|
20230613,111800,225632500,219500,219500,219500,219500,0
|
|
20230613,111700,225632500,219500,219500,219500,219500,1
|
|
20230613,111600,225413000,219500,219500,219500,219500,0
|
|
20230613,111500,225413000,219500,220000,220000,219500,97
|
|
20230613,111400,204073500,219500,219500,219500,219500,0
|
|
20230613,111300,204073500,219500,219500,219500,219500,2
|
|
20230613,111200,203634500,219500,219500,219500,219500,0
|
|
20230613,111100,203634500,219500,219500,219500,219500,0
|
|
20230613,111000,203634500,219500,219500,219500,219500,1
|
|
20230613,110900,203415000,219500,219500,219500,219500,0
|
|
20230613,110800,203415000,219500,219500,219500,219500,1
|
|
20230613,110700,203195500,219500,219500,219500,219500,0
|
|
20230613,110600,203195500,219500,219500,219500,219500,0
|
|
20230613,110500,203195500,219500,219500,219500,219500,1
|
|
20230613,110400,202976000,219500,219500,219500,219500,0
|
|
20230613,110300,202976000,219500,219500,219500,219500,1
|
|
20230613,110200,202756500,219500,219500,219500,219500,91
|
|
20230613,110100,182782000,219500,219500,219500,219500,0
|
|
20230613,110000,182782000,219500,219500,219500,219500,2
|
|
20230613,105900,182343000,221000,221000,221000,221000,3
|
|
20230613,105800,181680000,220000,220000,220000,220000,0
|
|
20230613,105700,181680000,220000,220000,220000,220000,0
|
|
20230613,105600,181680000,220000,220000,220000,220000,0
|
|
20230613,105500,181680000,220000,220000,220000,220000,0
|
|
20230613,105400,181680000,220000,220000,220000,220000,0
|
|
20230613,105300,181680000,220000,220000,220000,220000,0
|
|
20230613,105200,181680000,220000,220000,220000,220000,0
|
|
20230613,105100,181680000,220000,220000,220000,220000,0
|
|
20230613,105000,181680000,220000,220000,220000,220000,0
|
|
20230613,104900,181680000,220000,220000,220000,220000,0
|
|
20230613,104800,181680000,220000,220000,220000,220000,0
|
|
20230613,104700,181680000,220000,220000,220000,220000,0
|
|
20230613,104600,181680000,220000,220000,220000,220000,0
|
|
20230613,104500,181680000,220000,220000,220000,220000,0
|
|
20230613,104400,181680000,220000,220000,220000,220000,0
|
|
20230613,104300,181680000,220000,220000,220000,220000,0
|
|
20230613,104200,181680000,220000,220000,220000,220000,0
|
|
20230613,104100,181680000,220000,220000,220000,220000,0
|
|
20230613,104000,181680000,220000,220000,220000,220000,0
|
|
20230613,103900,181680000,220000,220000,220000,220000,0
|
|
20230613,103800,181680000,220000,220000,220000,220000,0
|
|
20230613,103700,181680000,220000,220000,220000,220000,0
|
|
20230613,103600,181680000,220000,220000,220000,220000,0
|
|
20230613,103500,181680000,220000,220000,220000,220000,0
|
|
20230613,103400,181680000,220000,220000,220000,220000,0
|
|
20230613,103300,181680000,220000,220000,220000,220000,0
|
|
20230613,103200,181680000,220000,220000,220000,220000,0
|
|
20230613,103100,181680000,220000,220000,220000,220000,0
|
|
20230613,103000,181680000,220000,220000,220000,220000,0
|
|
20230613,102900,181680000,220000,220000,220000,220000,0
|
|
20230613,102800,181680000,220000,220000,220000,220000,0
|
|
20230613,102700,181680000,220000,220000,220000,220000,20
|
|
20230613,102600,177280000,219500,219500,219500,219500,0
|
|
20230613,102500,177280000,219500,219500,219500,219500,0
|
|
20230613,102400,177280000,219500,219500,219500,219500,0
|
|
20230613,102300,177280000,219500,219500,219500,219500,0
|
|
20230613,102200,177280000,219500,219500,219500,219500,0
|
|
20230613,102100,177280000,219500,219500,219500,219500,0
|
|
20230613,102000,177280000,219500,219500,219500,219500,0
|
|
20230613,101900,177280000,219500,219500,219500,219500,0
|
|
20230613,101800,177280000,219500,220000,220000,219500,72
|
|
20230613,101700,161441000,219500,219500,219500,219500,0
|
|
20230613,101600,161441000,219500,220000,220500,219500,194
|
|
20230613,101500,118703500,220000,220000,220000,220000,2
|
|
20230613,101400,118263500,220000,220000,220000,220000,42
|
|
20230613,101300,109023500,219500,219500,219500,219500,0
|
|
20230613,101200,109023500,219500,219500,219500,219500,0
|
|
20230613,101100,109023500,219500,219500,219500,219500,0
|
|
20230613,101000,109023500,219500,219500,219500,219500,2
|
|
20230613,100900,108584500,219500,219500,219500,219500,2
|
|
20230613,100800,108145500,219500,219500,219500,219500,2
|
|
20230613,100700,107706500,220000,220000,220000,220000,0
|
|
20230613,100600,107706500,220000,220000,220000,220000,0
|
|
20230613,100500,107706500,220000,220000,220000,220000,0
|
|
20230613,100400,107706500,220000,220000,220000,220000,0
|
|
20230613,100300,107706500,220000,220000,220000,220000,0
|
|
20230613,100200,107706500,220000,220000,220000,220000,0
|
|
20230613,100100,107706500,220000,220000,220000,220000,0
|
|
20230613,100000,107706500,220000,220000,220000,220000,1
|
|
20230613,095900,107486500,219500,219500,219500,219500,0
|
|
20230613,095800,107486500,219500,219500,219500,219500,0
|
|
20230613,095700,107486500,219500,219500,219500,219500,0
|
|
20230613,095600,107486500,219500,219500,219500,219500,0
|
|
20230613,095500,107486500,219500,219500,219500,219500,0
|
|
20230613,095400,107486500,219500,219500,219500,219500,0
|
|
20230613,095300,107486500,219500,219500,219500,219500,0
|
|
20230613,095200,107486500,219500,219500,219500,219500,1
|
|
20230613,095100,107267000,219500,219500,219500,219500,0
|
|
20230613,095000,107267000,219500,219500,219500,219500,0
|
|
20230613,094900,107267000,219500,219500,219500,219500,0
|
|
20230613,094800,107267000,219500,219500,219500,219500,0
|
|
20230613,094700,107267000,219500,219500,219500,219500,0
|
|
20230613,094600,107267000,219500,219500,219500,219500,1
|
|
20230613,094500,107047500,219500,219500,219500,219500,0
|
|
20230613,094400,107047500,219500,219500,219500,219500,0
|
|
20230613,094300,107047500,219500,219500,219500,219500,0
|
|
20230613,094200,107047500,219500,219500,219500,219500,0
|
|
20230613,094100,107047500,219500,219500,219500,219500,0
|
|
20230613,094000,107047500,219500,219500,219500,219500,1
|
|
20230613,093900,106828000,219500,219500,219500,219500,0
|
|
20230613,093800,106828000,219500,219500,219500,219500,0
|
|
20230613,093700,106828000,219500,219500,219500,219500,100
|
|
20230613,093600,84878000,219500,219500,219500,219500,0
|
|
20230613,093500,84878000,219500,219500,219500,219500,0
|
|
20230613,093400,84878000,219500,219500,219500,219500,1
|
|
20230613,093300,84658500,219500,219500,219500,219500,0
|
|
20230613,093200,84658500,219500,219500,219500,219500,0
|
|
20230613,093100,84658500,219500,219500,219500,219500,0
|
|
20230613,093000,84658500,219500,219500,219500,219500,0
|
|
20230613,092900,84658500,219500,219500,219500,219500,0
|
|
20230613,092800,84658500,219500,219500,219500,219500,1
|
|
20230613,092700,84439000,219500,219500,219500,219500,0
|
|
20230613,092600,84439000,219500,219500,219500,219500,0
|
|
20230613,092500,84439000,219500,219500,219500,219500,0
|
|
20230613,092400,84439000,219500,219500,219500,219500,0
|
|
20230613,092300,84439000,219500,219500,219500,219500,0
|
|
20230613,092200,84439000,219500,219500,219500,219500,74
|
|
20230613,092100,68196000,219500,219500,219500,219500,0
|
|
20230613,092000,68196000,219500,219500,219500,219500,0
|
|
20230613,091900,68196000,219500,219500,219500,219500,0
|
|
20230613,091800,68196000,219500,219500,219500,219500,0
|
|
20230613,091700,68196000,219500,219500,219500,219500,0
|
|
20230613,091600,68196000,219500,219500,219500,219500,1
|
|
20230613,091500,67976500,219500,219500,219500,219500,0
|
|
20230613,091400,67976500,219500,219500,219500,219500,0
|
|
20230613,091300,67976500,219500,219500,219500,219500,0
|
|
20230613,091200,67976500,219500,219500,219500,219500,0
|
|
20230613,091100,67976500,219500,219500,219500,219500,0
|
|
20230613,091000,67976500,219500,219500,219500,219500,1
|
|
20230613,090900,67757000,219500,219500,219500,219500,1
|
|
20230613,090800,67537500,219500,219500,219500,219500,0
|
|
20230613,090700,67537500,219500,220000,220000,219500,225
|
|
20230613,090600,18040000,220000,220000,220000,220000,0
|
|
20230613,090500,18040000,220000,220000,220000,220000,0
|
|
20230613,090400,18040000,220000,220000,220000,220000,15
|
|
20230613,090300,14740000,220000,220000,220000,220000,12
|
|
20230613,090200,12100000,220000,220000,220000,220000,0
|
|
20230613,090100,12100000,220000,220000,220000,220000,0
|
|
20230613,090000,12100000,220000,220000,220000,220000,55
|