574 lines
29 KiB
CSV
574 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230612,183100,380823950,33150,33150,33150,33150,521
|
|
20230612,183000,380823950,33150,33150,33150,33150,0
|
|
20230612,182900,380823950,33150,33150,33150,33150,0
|
|
20230612,182800,380823950,33150,33150,33150,33150,0
|
|
20230612,182700,380823950,33150,33150,33150,33150,0
|
|
20230612,182600,380823950,33150,33150,33150,33150,0
|
|
20230612,182500,380823950,33150,33150,33150,33150,0
|
|
20230612,182400,380823950,33150,33150,33150,33150,0
|
|
20230612,182300,380823950,33150,33150,33150,33150,0
|
|
20230612,182200,380823950,33150,33150,33150,33150,0
|
|
20230612,182100,380823950,33150,33150,33150,33150,0
|
|
20230612,182000,380823950,33150,33150,33150,33150,0
|
|
20230612,181900,380823950,33150,33150,33150,33150,0
|
|
20230612,181800,380823950,33150,33150,33150,33150,0
|
|
20230612,181700,380823950,33150,33150,33150,33150,0
|
|
20230612,181600,380823950,33150,33150,33150,33150,0
|
|
20230612,181500,380823950,33150,33150,33150,33150,0
|
|
20230612,181400,380823950,33150,33150,33150,33150,0
|
|
20230612,181300,380823950,33150,33150,33150,33150,0
|
|
20230612,181200,380823950,33150,33150,33150,33150,0
|
|
20230612,181100,380823950,33150,33150,33150,33150,0
|
|
20230612,181000,380823950,33150,33150,33150,33150,0
|
|
20230612,180900,380823950,33150,33150,33150,33150,0
|
|
20230612,180800,380823950,33150,33150,33150,33150,0
|
|
20230612,180700,380823950,33150,33150,33150,33150,0
|
|
20230612,180600,380823950,33150,33150,33150,33150,0
|
|
20230612,180500,380823950,33150,33150,33150,33150,0
|
|
20230612,180400,380823950,33150,33150,33150,33150,0
|
|
20230612,180300,380823950,33150,33150,33150,33150,0
|
|
20230612,180200,380823950,33150,33150,33150,33150,0
|
|
20230612,180100,380823950,33150,33150,33150,33150,521
|
|
20230612,180000,380823950,33150,33150,33150,33150,0
|
|
20230612,175900,380823950,33150,33150,33150,33150,0
|
|
20230612,175800,380823950,33150,33150,33150,33150,0
|
|
20230612,175700,380823950,33150,33150,33150,33150,0
|
|
20230612,175600,380823950,33150,33150,33150,33150,0
|
|
20230612,175500,380823950,33150,33150,33150,33150,0
|
|
20230612,175400,380823950,33150,33150,33150,33150,0
|
|
20230612,175300,380823950,33150,33150,33150,33150,0
|
|
20230612,175200,380823950,33150,33150,33150,33150,0
|
|
20230612,175100,380823950,33150,33150,33150,33150,0
|
|
20230612,175000,380823950,33150,33150,33150,33150,0
|
|
20230612,174900,380823950,33150,33150,33150,33150,0
|
|
20230612,174800,380823950,33150,33150,33150,33150,0
|
|
20230612,174700,380823950,33150,33150,33150,33150,0
|
|
20230612,174600,380823950,33150,33150,33150,33150,0
|
|
20230612,174500,380823950,33150,33150,33150,33150,0
|
|
20230612,174400,380823950,33150,33150,33150,33150,0
|
|
20230612,174300,380823950,33150,33150,33150,33150,0
|
|
20230612,174200,380823950,33150,33150,33150,33150,0
|
|
20230612,174100,380823950,33150,33150,33150,33150,0
|
|
20230612,174000,380823950,33150,33150,33150,33150,0
|
|
20230612,173900,380823950,33150,33150,33150,33150,0
|
|
20230612,173800,380823950,33150,33150,33150,33150,0
|
|
20230612,173700,380823950,33150,33150,33150,33150,0
|
|
20230612,173600,380823950,33150,33150,33150,33150,0
|
|
20230612,173500,380823950,33150,33150,33150,33150,0
|
|
20230612,173400,380823950,33150,33150,33150,33150,0
|
|
20230612,173300,380823950,33150,33150,33150,33150,0
|
|
20230612,173200,380823950,33150,33150,33150,33150,0
|
|
20230612,173100,380823950,33150,33150,33150,33150,521
|
|
20230612,173000,380823950,33150,33150,33150,33150,0
|
|
20230612,172900,380823950,33150,33150,33150,33150,0
|
|
20230612,172800,380823950,33150,33150,33150,33150,0
|
|
20230612,172700,380823950,33150,33150,33150,33150,0
|
|
20230612,172600,380823950,33150,33150,33150,33150,0
|
|
20230612,172500,380823950,33150,33150,33150,33150,0
|
|
20230612,172400,380823950,33150,33150,33150,33150,0
|
|
20230612,172300,380823950,33150,33150,33150,33150,0
|
|
20230612,172200,380823950,33150,33150,33150,33150,0
|
|
20230612,172100,380823950,33150,33150,33150,33150,0
|
|
20230612,172000,380823950,33150,33150,33150,33150,0
|
|
20230612,171900,380823950,33150,33150,33150,33150,0
|
|
20230612,171800,380823950,33150,33150,33150,33150,0
|
|
20230612,171700,380823950,33150,33150,33150,33150,0
|
|
20230612,171600,380823950,33150,33150,33150,33150,0
|
|
20230612,171500,380823950,33150,33150,33150,33150,0
|
|
20230612,171400,380823950,33150,33150,33150,33150,0
|
|
20230612,171300,380823950,33150,33150,33150,33150,0
|
|
20230612,171200,380823950,33150,33150,33150,33150,0
|
|
20230612,171100,380823950,33150,33150,33150,33150,0
|
|
20230612,171000,380823950,33150,33150,33150,33150,0
|
|
20230612,170900,380823950,33150,33150,33150,33150,0
|
|
20230612,170800,380823950,33150,33150,33150,33150,0
|
|
20230612,170700,380823950,33150,33150,33150,33150,0
|
|
20230612,170600,380823950,33150,33150,33150,33150,0
|
|
20230612,170500,380823950,33150,33150,33150,33150,0
|
|
20230612,170400,380823950,33150,33150,33150,33150,0
|
|
20230612,170300,380823950,33150,33150,33150,33150,0
|
|
20230612,170200,380823950,33150,33150,33150,33150,0
|
|
20230612,170100,380823950,33150,33150,33150,33150,521
|
|
20230612,170000,380823950,33150,33150,33150,33150,0
|
|
20230612,165900,380823950,33150,33150,33150,33150,0
|
|
20230612,165800,380823950,33150,33150,33150,33150,0
|
|
20230612,165700,380823950,33150,33150,33150,33150,0
|
|
20230612,165600,380823950,33150,33150,33150,33150,0
|
|
20230612,165500,380823950,33150,33150,33150,33150,0
|
|
20230612,165400,380823950,33150,33150,33150,33150,0
|
|
20230612,165300,380823950,33150,33150,33150,33150,0
|
|
20230612,165200,380823950,33150,33150,33150,33150,0
|
|
20230612,165100,380823950,33150,33150,33150,33150,0
|
|
20230612,165000,380823950,33150,33150,33150,33150,0
|
|
20230612,164900,380823950,33150,33150,33150,33150,0
|
|
20230612,164800,380823950,33150,33150,33150,33150,0
|
|
20230612,164700,380823950,33150,33150,33150,33150,0
|
|
20230612,164600,380823950,33150,33150,33150,33150,0
|
|
20230612,164500,380823950,33150,33150,33150,33150,0
|
|
20230612,164400,380823950,33150,33150,33150,33150,0
|
|
20230612,164300,380823950,33150,33150,33150,33150,0
|
|
20230612,164200,380823950,33150,33150,33150,33150,0
|
|
20230612,164100,380823950,33150,33150,33150,33150,0
|
|
20230612,164000,380823950,33150,33150,33150,33150,0
|
|
20230612,163900,380823950,33150,33150,33150,33150,0
|
|
20230612,163800,380823950,33150,33150,33150,33150,0
|
|
20230612,163700,380823950,33150,33150,33150,33150,0
|
|
20230612,163600,380823950,33150,33150,33150,33150,0
|
|
20230612,163500,380823950,33150,33150,33150,33150,0
|
|
20230612,163400,380823950,33150,33150,33150,33150,0
|
|
20230612,163300,380823950,33150,33150,33150,33150,0
|
|
20230612,163200,380823950,33150,33150,33150,33150,0
|
|
20230612,163100,380823950,33150,33150,33150,33150,521
|
|
20230612,163000,380823950,33150,33150,33150,33150,0
|
|
20230612,162900,380823950,33150,33150,33150,33150,0
|
|
20230612,162800,380823950,33150,33150,33150,33150,0
|
|
20230612,162700,380823950,33150,33150,33150,33150,0
|
|
20230612,162600,380823950,33150,33150,33150,33150,0
|
|
20230612,162500,380823950,33150,33150,33150,33150,0
|
|
20230612,162400,380823950,33150,33150,33150,33150,0
|
|
20230612,162300,380823950,33150,33150,33150,33150,0
|
|
20230612,162200,380823950,33150,33150,33150,33150,0
|
|
20230612,162100,380823950,33150,33150,33150,33150,0
|
|
20230612,162000,380823950,33150,33150,33150,33150,0
|
|
20230612,161900,380823950,33150,33150,33150,33150,0
|
|
20230612,161800,380823950,33150,33150,33150,33150,0
|
|
20230612,161700,380823950,33150,33150,33150,33150,0
|
|
20230612,161600,380823950,33150,33150,33150,33150,0
|
|
20230612,161500,380823950,33150,33150,33150,33150,0
|
|
20230612,161400,380823950,33150,33150,33150,33150,0
|
|
20230612,161300,380823950,33150,33150,33150,33150,0
|
|
20230612,161200,380823950,33150,33150,33150,33150,0
|
|
20230612,161100,380823950,33150,33150,33150,33150,0
|
|
20230612,161000,380823950,33150,33150,33150,33150,0
|
|
20230612,160900,380823950,33150,33150,33150,33150,0
|
|
20230612,160800,380823950,33150,33150,33150,33150,0
|
|
20230612,160700,380823950,33150,33150,33150,33150,0
|
|
20230612,160600,380823950,33150,33150,33150,33150,0
|
|
20230612,160500,380823950,33150,33150,33150,33150,0
|
|
20230612,160400,380823950,33150,33150,33150,33150,0
|
|
20230612,160300,380823950,33150,33150,33150,33150,0
|
|
20230612,160200,380823950,33150,33150,33150,33150,0
|
|
20230612,160100,380823950,33150,33150,33150,33150,521
|
|
20230612,160000,380823950,33150,33150,33150,33150,0
|
|
20230612,155900,380823950,33150,33150,33150,33150,0
|
|
20230612,155800,380823950,33150,33150,33150,33150,0
|
|
20230612,155700,380823950,33150,33150,33150,33150,0
|
|
20230612,155600,380823950,33150,33150,33150,33150,0
|
|
20230612,155500,380823950,33150,33150,33150,33150,0
|
|
20230612,155400,380823950,33150,33150,33150,33150,0
|
|
20230612,155300,380823950,33150,33150,33150,33150,0
|
|
20230612,155200,380823950,33150,33150,33150,33150,0
|
|
20230612,155100,380823950,33150,33150,33150,33150,0
|
|
20230612,155000,380823950,33150,33150,33150,33150,0
|
|
20230612,154900,380823950,33150,33150,33150,33150,0
|
|
20230612,154800,380823950,33150,33150,33150,33150,0
|
|
20230612,154700,380823950,33150,33150,33150,33150,0
|
|
20230612,154600,380823950,33150,33150,33150,33150,0
|
|
20230612,154500,380823950,33150,33150,33150,33150,0
|
|
20230612,154400,380823950,33150,33150,33150,33150,0
|
|
20230612,154300,380823950,33150,33150,33150,33150,0
|
|
20230612,154200,380823950,33150,33150,33150,33150,0
|
|
20230612,154100,380823950,33150,33150,33150,33150,0
|
|
20230612,154000,380823950,33150,33150,33150,33150,0
|
|
20230612,153900,380823950,33150,33150,33150,33150,0
|
|
20230612,153800,380823950,33150,33150,33150,33150,0
|
|
20230612,153700,380823950,33150,33150,33150,33150,0
|
|
20230612,153600,380823950,33150,33150,33150,33150,0
|
|
20230612,153500,380823950,33150,33150,33150,33150,0
|
|
20230612,153400,380823950,33150,33150,33150,33150,0
|
|
20230612,153300,380823950,33150,33150,33150,33150,0
|
|
20230612,153200,380823950,33150,33150,33150,33150,0
|
|
20230612,153100,380823950,33150,33150,33150,33150,521
|
|
20230612,153000,380823950,33150,33150,33150,33150,521
|
|
20230612,152900,363552800,33150,33150,33150,33150,0
|
|
20230612,152800,363552800,33150,33150,33150,33150,0
|
|
20230612,152700,363552800,33150,33150,33150,33150,0
|
|
20230612,152600,363552800,33150,33150,33150,33150,0
|
|
20230612,152500,363552800,33150,33150,33150,33150,0
|
|
20230612,152400,363552800,33150,33150,33150,33150,0
|
|
20230612,152300,363552800,33150,33150,33150,33150,0
|
|
20230612,152200,363552800,33150,33150,33150,33150,0
|
|
20230612,152100,363552800,33150,33150,33150,33150,0
|
|
20230612,152000,363552800,33150,33150,33150,33150,0
|
|
20230612,151900,363552800,33150,33150,33150,33150,0
|
|
20230612,151800,363552800,33150,33150,33150,33100,122
|
|
20230612,151700,359509250,33150,33150,33150,33150,3
|
|
20230612,151600,359409800,33150,33200,33200,33150,2
|
|
20230612,151500,359343450,33150,33150,33150,33150,26
|
|
20230612,151400,358481550,33200,33150,33200,33150,41
|
|
20230612,151300,357121700,33150,33150,33150,33150,1
|
|
20230612,151200,357088550,33150,33150,33150,33150,5
|
|
20230612,151100,356922800,33150,33150,33150,33150,0
|
|
20230612,151000,356922800,33150,33200,33200,33150,3
|
|
20230612,150900,356823300,33200,33200,33200,33200,24
|
|
20230612,150800,356026500,33200,33200,33200,33200,1
|
|
20230612,150700,355993300,33150,33200,33200,33150,12
|
|
20230612,150600,355594950,33150,33150,33150,33150,70
|
|
20230612,150500,353274450,33150,33150,33150,33150,0
|
|
20230612,150400,353274450,33150,33150,33150,33150,0
|
|
20230612,150300,353274450,33150,33150,33150,33150,0
|
|
20230612,150200,353274450,33150,33150,33150,33150,3
|
|
20230612,150100,353175000,33100,33100,33100,33100,10
|
|
20230612,150000,352844000,33100,33200,33200,33100,2
|
|
20230612,145900,352777700,33200,33200,33200,33200,0
|
|
20230612,145800,352777700,33200,33200,33200,33200,0
|
|
20230612,145700,352777700,33200,33200,33200,33200,11
|
|
20230612,145600,352412500,33150,33150,33150,33150,1
|
|
20230612,145500,352379350,33100,33100,33100,33100,0
|
|
20230612,145400,352379350,33100,33100,33100,33100,0
|
|
20230612,145300,352379350,33100,33100,33100,33100,0
|
|
20230612,145200,352379350,33100,33150,33150,33100,10
|
|
20230612,145100,352048300,33150,33150,33150,33150,0
|
|
20230612,145000,352048300,33150,33150,33150,33150,2
|
|
20230612,144900,351982000,33100,33100,33100,33100,1
|
|
20230612,144800,351948900,33100,33100,33100,33100,0
|
|
20230612,144700,351948900,33100,33100,33100,33100,0
|
|
20230612,144600,351948900,33100,33100,33100,33100,0
|
|
20230612,144500,351948900,33100,33100,33100,33100,0
|
|
20230612,144400,351948900,33100,33150,33150,33100,70
|
|
20230612,144300,349629300,33150,33150,33150,33150,1
|
|
20230612,144200,349596150,33150,33150,33150,33150,0
|
|
20230612,144100,349596150,33150,33150,33150,33150,0
|
|
20230612,144000,349596150,33150,33150,33150,33150,10
|
|
20230612,143900,349264650,33150,33150,33150,33150,0
|
|
20230612,143800,349264650,33150,33150,33150,33150,0
|
|
20230612,143700,349264650,33150,33150,33150,33150,0
|
|
20230612,143600,349264650,33150,33150,33150,33150,0
|
|
20230612,143500,349264650,33150,33150,33150,33150,20
|
|
20230612,143400,348601650,33150,33150,33150,33150,113
|
|
20230612,143300,344855700,33150,33150,33150,33150,0
|
|
20230612,143200,344855700,33150,33100,33150,33100,94
|
|
20230612,143100,341740700,33050,33050,33050,33050,1
|
|
20230612,143000,341707650,33050,33050,33050,33050,0
|
|
20230612,142900,341707650,33050,33050,33050,33050,128
|
|
20230612,142800,337477250,33050,33050,33050,33050,0
|
|
20230612,142700,337477250,33050,33150,33150,33050,121
|
|
20230612,142600,333468250,33150,33150,33150,33150,0
|
|
20230612,142500,333468250,33150,33150,33150,33150,1
|
|
20230612,142400,333435100,33200,33200,33200,33200,27
|
|
20230612,142300,332538700,33200,33200,33200,33200,3
|
|
20230612,142200,332439100,33150,33150,33150,33150,106
|
|
20230612,142100,328925200,33150,33200,33200,33150,11
|
|
20230612,142000,328560050,33150,33150,33150,33150,0
|
|
20230612,141900,328560050,33150,33150,33150,33150,1
|
|
20230612,141800,328526900,33200,33200,33200,33200,0
|
|
20230612,141700,328526900,33200,33200,33200,33200,0
|
|
20230612,141600,328526900,33200,33100,33200,33100,19
|
|
20230612,141500,327896700,33150,33150,33150,33150,0
|
|
20230612,141400,327896700,33150,33150,33150,33150,0
|
|
20230612,141300,327896700,33150,33150,33150,33150,1
|
|
20230612,141200,327863550,33200,33200,33200,33200,3
|
|
20230612,141100,327763950,33200,33200,33200,33200,1
|
|
20230612,141000,327730750,33150,33200,33200,33150,2
|
|
20230612,140900,327664400,33100,33200,33200,33050,1150
|
|
20230612,140800,289610950,33200,33200,33200,33200,131
|
|
20230612,140700,285261750,33200,33200,33200,33200,1
|
|
20230612,140600,285228550,33250,33250,33250,33250,17
|
|
20230612,140500,284663300,33200,33200,33200,33200,0
|
|
20230612,140400,284663300,33200,33200,33200,33200,0
|
|
20230612,140300,284663300,33200,33200,33200,33200,0
|
|
20230612,140200,284663300,33200,33200,33200,33200,0
|
|
20230612,140100,284663300,33200,33200,33200,33200,1
|
|
20230612,140000,284630100,33250,33200,33250,33200,2
|
|
20230612,135900,284563650,33200,33250,33250,33200,80
|
|
20230612,135800,281904600,33250,33250,33250,33250,0
|
|
20230612,135700,281904600,33250,33250,33250,33250,0
|
|
20230612,135600,281904600,33250,33250,33250,33250,2
|
|
20230612,135500,281838100,33250,33250,33250,33250,3
|
|
20230612,135400,281738350,33250,33250,33250,33250,2
|
|
20230612,135300,281671850,33250,33250,33250,33250,54
|
|
20230612,135200,279876350,33200,33200,33200,33200,0
|
|
20230612,135100,279876350,33200,33200,33200,33200,0
|
|
20230612,135000,279876350,33200,33200,33200,33200,0
|
|
20230612,134900,279876350,33200,33250,33250,33200,160
|
|
20230612,134800,274558200,33250,33250,33250,33250,0
|
|
20230612,134700,274558200,33250,33250,33250,33250,0
|
|
20230612,134600,274558200,33250,33250,33250,33250,0
|
|
20230612,134500,274558200,33250,33250,33250,33250,1
|
|
20230612,134400,274524950,33300,33300,33300,33300,0
|
|
20230612,134300,274524950,33300,33300,33300,33250,5
|
|
20230612,134200,274358500,33250,33250,33250,33250,0
|
|
20230612,134100,274358500,33250,33250,33250,33250,0
|
|
20230612,134000,274358500,33250,33250,33250,33250,0
|
|
20230612,133900,274358500,33250,33250,33250,33250,83
|
|
20230612,133800,271598750,33250,33250,33250,33250,0
|
|
20230612,133700,271598750,33250,33250,33250,33250,1
|
|
20230612,133600,271565500,33250,33250,33250,33250,0
|
|
20230612,133500,271565500,33250,33250,33250,33250,0
|
|
20230612,133400,271565500,33250,33250,33250,33250,0
|
|
20230612,133300,271565500,33250,33250,33250,33250,0
|
|
20230612,133200,271565500,33250,33250,33250,33250,0
|
|
20230612,133100,271565500,33250,33250,33250,33250,1
|
|
20230612,133000,271532250,33250,33250,33250,33250,0
|
|
20230612,132900,271532250,33250,33250,33250,33250,0
|
|
20230612,132800,271532250,33250,33250,33250,33250,0
|
|
20230612,132700,271532250,33250,33250,33250,33250,0
|
|
20230612,132600,271532250,33250,33250,33250,33250,0
|
|
20230612,132500,271532250,33250,33250,33250,33250,1
|
|
20230612,132400,271499000,33250,33250,33250,33250,0
|
|
20230612,132300,271499000,33250,33250,33250,33250,61
|
|
20230612,132200,269470750,33250,33250,33250,33250,0
|
|
20230612,132100,269470750,33250,33250,33250,33250,0
|
|
20230612,132000,269470750,33250,33250,33250,33250,0
|
|
20230612,131900,269470750,33250,33250,33250,33250,1
|
|
20230612,131800,269437500,33250,33250,33250,33250,0
|
|
20230612,131700,269437500,33250,33250,33250,33250,0
|
|
20230612,131600,269437500,33250,33250,33250,33250,0
|
|
20230612,131500,269437500,33250,33250,33250,33250,0
|
|
20230612,131400,269437500,33250,33250,33250,33250,0
|
|
20230612,131300,269437500,33250,33250,33250,33250,1
|
|
20230612,131200,269404250,33300,33300,33300,33300,0
|
|
20230612,131100,269404250,33300,33300,33300,33300,10
|
|
20230612,131000,269071250,33300,33300,33300,33300,0
|
|
20230612,130900,269071250,33300,33300,33300,33300,0
|
|
20230612,130800,269071250,33300,33300,33300,33300,0
|
|
20230612,130700,269071250,33300,33250,33300,33250,36
|
|
20230612,130600,267872500,33250,33250,33250,33250,0
|
|
20230612,130500,267872500,33250,33250,33250,33250,0
|
|
20230612,130400,267872500,33250,33250,33250,33250,1
|
|
20230612,130300,267839250,33200,33200,33200,33200,0
|
|
20230612,130200,267839250,33200,33250,33250,33200,9
|
|
20230612,130100,267540400,33250,33250,33250,33250,1
|
|
20230612,130000,267507150,33200,33200,33200,33200,0
|
|
20230612,125900,267507150,33200,33200,33200,33200,3
|
|
20230612,125800,267407550,33250,33250,33250,33250,0
|
|
20230612,125700,267407550,33250,33250,33250,33250,0
|
|
20230612,125600,267407550,33250,33250,33250,33250,0
|
|
20230612,125500,267407550,33250,33250,33250,33250,1
|
|
20230612,125400,267374300,33200,33200,33200,33200,0
|
|
20230612,125300,267374300,33200,33200,33200,33200,0
|
|
20230612,125200,267374300,33200,33200,33200,33200,10
|
|
20230612,125100,267042300,33250,33250,33250,33250,0
|
|
20230612,125000,267042300,33250,33250,33250,33250,1
|
|
20230612,124900,267009050,33200,33200,33200,33200,0
|
|
20230612,124800,267009050,33200,33200,33200,33200,0
|
|
20230612,124700,267009050,33200,33200,33200,33200,4
|
|
20230612,124600,266876250,33200,33200,33200,33200,0
|
|
20230612,124500,266876250,33200,33350,33350,33200,27
|
|
20230612,124400,265976950,33350,33300,33350,33300,17
|
|
20230612,124300,265410050,33150,33250,33350,33100,626
|
|
20230612,124200,244598950,33150,33200,33250,33100,460
|
|
20230612,124100,229349950,33200,33200,33200,33200,1
|
|
20230612,124000,229316750,33200,33200,33200,33200,0
|
|
20230612,123900,229316750,33200,33200,33200,33200,0
|
|
20230612,123800,229316750,33200,33200,33200,33200,0
|
|
20230612,123700,229316750,33200,33200,33200,33200,102
|
|
20230612,123600,225930350,33200,33200,33200,33200,0
|
|
20230612,123500,225930350,33200,33200,33200,33200,0
|
|
20230612,123400,225930350,33200,33200,33200,33200,85
|
|
20230612,123300,223108350,33200,33200,33200,33200,0
|
|
20230612,123200,223108350,33200,33200,33200,33200,0
|
|
20230612,123100,223108350,33200,33200,33200,33200,1
|
|
20230612,123000,223075150,33200,33200,33200,33200,0
|
|
20230612,122900,223075150,33200,33200,33200,33200,0
|
|
20230612,122800,223075150,33200,33200,33200,33200,0
|
|
20230612,122700,223075150,33200,33250,33250,33200,99
|
|
20230612,122600,219784600,33250,33250,33250,33250,0
|
|
20230612,122500,219784600,33250,33250,33250,33250,1
|
|
20230612,122400,219751350,33300,33300,33300,33300,0
|
|
20230612,122300,219751350,33300,33300,33300,33300,2
|
|
20230612,122200,219684750,33250,33250,33250,33250,0
|
|
20230612,122100,219684750,33250,33250,33250,33250,0
|
|
20230612,122000,219684750,33250,33250,33250,33250,0
|
|
20230612,121900,219684750,33250,33250,33250,33250,1
|
|
20230612,121800,219651500,33250,33250,33250,33250,0
|
|
20230612,121700,219651500,33250,33250,33250,33250,94
|
|
20230612,121600,216526000,33250,33250,33250,33250,0
|
|
20230612,121500,216526000,33250,33250,33250,33250,0
|
|
20230612,121400,216526000,33250,33250,33250,33250,0
|
|
20230612,121300,216526000,33250,33250,33250,33250,2
|
|
20230612,121200,216459500,33300,33300,33300,33300,0
|
|
20230612,121100,216459500,33300,33300,33300,33300,0
|
|
20230612,121000,216459500,33300,33300,33300,33300,1
|
|
20230612,120900,216426200,33250,33250,33250,33250,0
|
|
20230612,120800,216426200,33250,33250,33250,33250,0
|
|
20230612,120700,216426200,33250,33250,33250,33250,1
|
|
20230612,120600,216392950,33300,33300,33300,33300,0
|
|
20230612,120500,216392950,33300,33300,33300,33300,0
|
|
20230612,120400,216392950,33300,33300,33300,33300,0
|
|
20230612,120300,216392950,33300,33300,33300,33300,9
|
|
20230612,120200,216093250,33250,33250,33250,33250,0
|
|
20230612,120100,216093250,33250,33250,33250,33250,1
|
|
20230612,120000,216060000,33200,33200,33200,33200,0
|
|
20230612,115900,216060000,33200,33250,33250,33200,25
|
|
20230612,115800,215228900,33450,33250,33450,33200,706
|
|
20230612,115700,191751900,33250,33250,33250,33250,0
|
|
20230612,115600,191751900,33250,33300,33300,33250,5
|
|
20230612,115500,191585500,33300,33300,33300,33300,0
|
|
20230612,115400,191585500,33300,33300,33300,33300,0
|
|
20230612,115300,191585500,33300,33300,33300,33300,0
|
|
20230612,115200,191585500,33300,33300,33300,33300,1
|
|
20230612,115100,191552200,33250,33250,33250,33250,0
|
|
20230612,115000,191552200,33250,33250,33250,33250,0
|
|
20230612,114900,191552200,33250,33250,33250,33250,0
|
|
20230612,114800,191552200,33250,33250,33250,33250,0
|
|
20230612,114700,191552200,33250,33250,33250,33250,0
|
|
20230612,114600,191552200,33250,33250,33250,33250,1
|
|
20230612,114500,191518950,33200,33200,33200,33200,0
|
|
20230612,114400,191518950,33200,33200,33200,33200,0
|
|
20230612,114300,191518950,33200,33200,33200,33200,1
|
|
20230612,114200,191485750,33200,33200,33200,33200,0
|
|
20230612,114100,191485750,33200,33200,33200,33200,0
|
|
20230612,114000,191485750,33200,33200,33200,33200,0
|
|
20230612,113900,191485750,33200,33200,33200,33200,0
|
|
20230612,113800,191485750,33200,33200,33200,33200,0
|
|
20230612,113700,191485750,33200,33200,33200,33200,0
|
|
20230612,113600,191485750,33200,33200,33200,33200,0
|
|
20230612,113500,191485750,33200,33200,33200,33200,0
|
|
20230612,113400,191485750,33200,33200,33200,33200,0
|
|
20230612,113300,191485750,33200,33200,33200,33200,0
|
|
20230612,113200,191485750,33200,33200,33200,33200,2
|
|
20230612,113100,191419350,33200,33200,33200,33200,0
|
|
20230612,113000,191419350,33200,33200,33200,33200,96
|
|
20230612,112900,188232150,33200,33200,33200,33200,0
|
|
20230612,112800,188232150,33200,33200,33200,33200,1
|
|
20230612,112700,188198950,33200,33200,33200,33200,0
|
|
20230612,112600,188198950,33200,33200,33200,33200,68
|
|
20230612,112500,185941350,33200,33200,33200,33200,1
|
|
20230612,112400,185908150,33200,33200,33200,33200,0
|
|
20230612,112300,185908150,33200,33200,33200,33200,1
|
|
20230612,112200,185874950,33200,33200,33200,33200,0
|
|
20230612,112100,185874950,33200,33200,33200,33200,0
|
|
20230612,112000,185874950,33200,33200,33200,33200,0
|
|
20230612,111900,185874950,33200,33200,33200,33200,1
|
|
20230612,111800,185841750,33200,33200,33200,33200,0
|
|
20230612,111700,185841750,33200,33200,33200,33200,0
|
|
20230612,111600,185841750,33200,33200,33200,33200,0
|
|
20230612,111500,185841750,33200,33200,33200,33200,0
|
|
20230612,111400,185841750,33200,33200,33200,33200,0
|
|
20230612,111300,185841750,33200,33200,33200,33200,0
|
|
20230612,111200,185841750,33200,33200,33200,33200,0
|
|
20230612,111100,185841750,33200,33200,33200,33200,0
|
|
20230612,111000,185841750,33200,33200,33200,33200,1
|
|
20230612,110900,185808550,33150,33150,33150,33150,0
|
|
20230612,110800,185808550,33150,33150,33150,33150,0
|
|
20230612,110700,185808550,33150,33150,33150,33150,0
|
|
20230612,110600,185808550,33150,33150,33150,33150,0
|
|
20230612,110500,185808550,33150,33150,33150,33150,0
|
|
20230612,110400,185808550,33150,33150,33150,33150,0
|
|
20230612,110300,185808550,33150,33150,33150,33150,0
|
|
20230612,110200,185808550,33150,33150,33150,33150,1
|
|
20230612,110100,185775400,33100,33100,33100,33100,0
|
|
20230612,110000,185775400,33100,33100,33100,33100,0
|
|
20230612,105900,185775400,33100,33100,33100,33100,0
|
|
20230612,105800,185775400,33100,33100,33100,33100,38
|
|
20230612,105700,184517600,33100,33250,33250,33100,1031
|
|
20230612,105600,150320300,33250,33250,33250,33250,0
|
|
20230612,105500,150320300,33250,33250,33250,33250,1
|
|
20230612,105400,150287050,33300,33300,33300,33300,0
|
|
20230612,105300,150287050,33300,33250,33300,33250,11
|
|
20230612,105200,149920800,33200,33200,33200,33200,4
|
|
20230612,105100,149788000,33200,33200,33200,33200,0
|
|
20230612,105000,149788000,33200,33300,33300,33200,173
|
|
20230612,104900,144030300,33300,33300,33300,33300,1
|
|
20230612,104800,143997000,33300,33300,33300,33300,0
|
|
20230612,104700,143997000,33300,33300,33300,33300,0
|
|
20230612,104600,143997000,33300,33300,33300,33300,0
|
|
20230612,104500,143997000,33300,33300,33300,33300,0
|
|
20230612,104400,143997000,33300,33300,33300,33300,0
|
|
20230612,104300,143997000,33300,33300,33300,33300,2
|
|
20230612,104200,143930400,33200,33200,33200,33200,1
|
|
20230612,104100,143897200,33300,33300,33300,33300,0
|
|
20230612,104000,143897200,33300,33300,33300,33300,0
|
|
20230612,103900,143897200,33300,33250,33300,33200,11
|
|
20230612,103800,143531850,33250,33250,33250,33250,0
|
|
20230612,103700,143531850,33250,33250,33250,33250,1
|
|
20230612,103600,143498600,33250,33250,33250,33250,28
|
|
20230612,103500,142567600,33250,33250,33250,33250,0
|
|
20230612,103400,142567600,33250,33250,33250,33250,0
|
|
20230612,103300,142567600,33250,33250,33250,33250,0
|
|
20230612,103200,142567600,33250,33300,33300,33250,200
|
|
20230612,103100,135917550,33300,33250,33300,33250,2
|
|
20230612,103000,135851000,33250,33250,33250,33250,0
|
|
20230612,102900,135851000,33250,33250,33250,33250,0
|
|
20230612,102800,135851000,33250,33250,33250,33250,0
|
|
20230612,102700,135851000,33250,33250,33250,33250,0
|
|
20230612,102600,135851000,33250,33300,33300,33250,12
|
|
20230612,102500,135451750,33300,33300,33300,33300,1
|
|
20230612,102400,135418450,33250,33250,33250,33250,0
|
|
20230612,102300,135418450,33250,33300,33300,33250,291
|
|
20230612,102200,125728200,33300,33300,33300,33300,0
|
|
20230612,102100,125728200,33300,33300,33300,33300,0
|
|
20230612,102000,125728200,33300,33300,33300,33300,0
|
|
20230612,101900,125728200,33300,33300,33300,33300,1
|
|
20230612,101800,125694900,33300,33300,33300,33300,0
|
|
20230612,101700,125694900,33300,33300,33300,33300,0
|
|
20230612,101600,125694900,33300,33300,33300,33300,0
|
|
20230612,101500,125694900,33300,33300,33300,33300,0
|
|
20230612,101400,125694900,33300,33300,33300,33300,1
|
|
20230612,101300,125661600,33250,33300,33300,33200,4
|
|
20230612,101200,125528550,33300,33300,33300,33300,2
|
|
20230612,101100,125461950,33300,33450,33450,33250,22
|
|
20230612,101000,124728000,33400,33400,33400,33400,2
|
|
20230612,100900,124661200,33350,33350,33350,33350,0
|
|
20230612,100800,124661200,33350,33350,33350,33350,0
|
|
20230612,100700,124661200,33350,33350,33350,33350,1
|
|
20230612,100600,124627850,33300,33300,33300,33300,0
|
|
20230612,100500,124627850,33300,33300,33300,33300,0
|
|
20230612,100400,124627850,33300,33300,33300,33300,0
|
|
20230612,100300,124627850,33300,33300,33300,33300,0
|
|
20230612,100200,124627850,33300,33300,33300,33300,1
|
|
20230612,100100,124594550,33200,33200,33200,33200,0
|
|
20230612,100000,124594550,33200,33200,33200,33200,1
|
|
20230612,095900,124561350,33400,33300,33400,33300,6
|
|
20230612,095800,124361050,33200,33350,33350,33200,1081
|
|
20230612,095700,88374600,33350,33350,33350,33350,123
|
|
20230612,095600,84272550,33350,33350,33350,33350,7
|
|
20230612,095500,84039100,33450,33450,33450,33450,0
|
|
20230612,095400,84039100,33450,33450,33450,33450,0
|
|
20230612,095300,84039100,33450,33450,33450,33450,0
|
|
20230612,095200,84039100,33450,33450,33450,33450,0
|
|
20230612,095100,84039100,33450,33450,33450,33450,5
|
|
20230612,095000,83871850,33350,33350,33350,33350,4
|
|
20230612,094900,83738450,33400,33400,33400,33400,1
|
|
20230612,094800,83705050,33450,33450,33450,33450,0
|
|
20230612,094700,83705050,33450,33450,33450,33450,0
|
|
20230612,094600,83705050,33450,33450,33450,33450,8
|
|
20230612,094500,83437450,33350,33350,33350,33350,13
|
|
20230612,094400,83003900,33350,33400,33400,33350,4
|
|
20230612,094300,82870450,33350,33400,33400,33350,125
|
|
20230612,094200,78696500,33450,33450,33450,33450,0
|
|
20230612,094100,78696500,33450,33450,33450,33450,19
|
|
20230612,094000,78060950,33450,33450,33450,33450,9
|
|
20230612,093900,77759900,33450,33450,33450,33450,6
|
|
20230612,093800,77559200,33350,33400,33400,33350,20
|
|
20230612,093700,76892150,33400,33400,33400,33400,0
|
|
20230612,093600,76892150,33400,33400,33400,33400,1
|
|
20230612,093500,76858750,33350,33350,33350,33350,60
|
|
20230612,093400,74857750,33350,33350,33350,33350,12
|
|
20230612,093300,74457550,33350,33350,33350,33350,115
|
|
20230612,093200,70622300,33350,33350,33350,33350,124
|
|
20230612,093100,66486900,33350,33350,33350,33350,31
|
|
20230612,093000,65453050,33400,33400,33400,33400,4
|
|
20230612,092900,65319450,33450,33450,33450,33450,0
|
|
20230612,092800,65319450,33450,33450,33450,33450,0
|
|
20230612,092700,65319450,33450,33450,33450,33450,0
|
|
20230612,092600,65319450,33450,33400,33450,33400,10
|
|
20230612,092500,64985000,33350,33350,33350,33350,0
|
|
20230612,092400,64985000,33350,33350,33350,33350,1
|
|
20230612,092300,64951650,33350,33450,33450,33350,8
|
|
20230612,092200,64684500,33450,33450,33450,33450,18
|
|
20230612,092100,64082400,33350,33350,33350,33350,0
|
|
20230612,092000,64082400,33350,33350,33350,33350,0
|
|
20230612,091900,64082400,33350,33350,33450,33350,35
|
|
20230612,091800,62914000,33450,33450,33450,33450,77
|
|
20230612,091700,60338350,33350,33450,33450,33350,18
|
|
20230612,091600,59736800,33450,33450,33450,33450,24
|
|
20230612,091500,58934000,33350,33350,33350,33350,1
|
|
20230612,091400,58900650,33500,33300,33500,33200,156
|
|
20230612,091300,53698550,33150,33250,33400,33150,606
|
|
20230612,091200,33572050,33200,33350,33400,33200,152
|
|
20230612,091100,28502650,33350,33350,33350,33350,14
|
|
20230612,091000,28035750,33200,33200,33200,33200,1
|
|
20230612,090900,28002550,33150,33150,33150,33150,0
|
|
20230612,090800,28002550,33150,33150,33150,33150,0
|
|
20230612,090700,28002550,33150,33350,33400,33100,615
|
|
20230612,090600,7574100,33300,33300,33300,33300,0
|
|
20230612,090500,7574100,33300,33300,33300,33300,0
|
|
20230612,090400,7574100,33300,33300,33350,33250,25
|
|
20230612,090300,6741500,33200,33200,33200,33200,0
|
|
20230612,090200,6741500,33200,33200,33200,33200,0
|
|
20230612,090100,6741500,33200,33400,33400,33200,55
|
|
20230612,090000,4904700,33550,33600,33650,33400,146
|