583 lines
30 KiB
CSV
583 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230613,184000,393181700,33050,33050,33050,33050,556
|
|
20230613,183900,393181700,33050,33050,33050,33050,0
|
|
20230613,183800,393181700,33050,33050,33050,33050,0
|
|
20230613,183700,393181700,33050,33050,33050,33050,0
|
|
20230613,183600,393181700,33050,33050,33050,33050,0
|
|
20230613,183500,393181700,33050,33050,33050,33050,0
|
|
20230613,183400,393181700,33050,33050,33050,33050,0
|
|
20230613,183300,393181700,33050,33050,33050,33050,0
|
|
20230613,183200,393181700,33050,33050,33050,33050,0
|
|
20230613,183100,393181700,33050,33050,33050,33050,0
|
|
20230613,183000,393181700,33050,33050,33050,33050,0
|
|
20230613,182900,393181700,33050,33050,33050,33050,0
|
|
20230613,182800,393181700,33050,33050,33050,33050,0
|
|
20230613,182700,393181700,33050,33050,33050,33050,0
|
|
20230613,182600,393181700,33050,33050,33050,33050,0
|
|
20230613,182500,393181700,33050,33050,33050,33050,0
|
|
20230613,182400,393181700,33050,33050,33050,33050,0
|
|
20230613,182300,393181700,33050,33050,33050,33050,0
|
|
20230613,182200,393181700,33050,33050,33050,33050,0
|
|
20230613,182100,393181700,33050,33050,33050,33050,0
|
|
20230613,182000,393181700,33050,33050,33050,33050,0
|
|
20230613,181900,393181700,33050,33050,33050,33050,0
|
|
20230613,181800,393181700,33050,33050,33050,33050,0
|
|
20230613,181700,393181700,33050,33050,33050,33050,0
|
|
20230613,181600,393181700,33050,33050,33050,33050,0
|
|
20230613,181500,393181700,33050,33050,33050,33050,0
|
|
20230613,181400,393181700,33050,33050,33050,33050,0
|
|
20230613,181300,393181700,33050,33050,33050,33050,0
|
|
20230613,181200,393181700,33050,33050,33050,33050,0
|
|
20230613,181100,393181700,33050,33050,33050,33050,0
|
|
20230613,181000,393181700,33050,33050,33050,33050,556
|
|
20230613,180900,393181700,33050,33050,33050,33050,0
|
|
20230613,180800,393181700,33050,33050,33050,33050,0
|
|
20230613,180700,393181700,33050,33050,33050,33050,0
|
|
20230613,180600,393181700,33050,33050,33050,33050,0
|
|
20230613,180500,393181700,33050,33050,33050,33050,0
|
|
20230613,180400,393181700,33050,33050,33050,33050,0
|
|
20230613,180300,393181700,33050,33050,33050,33050,0
|
|
20230613,180200,393181700,33050,33050,33050,33050,0
|
|
20230613,180100,393181700,33050,33050,33050,33050,0
|
|
20230613,180000,393181700,33050,33050,33050,33050,0
|
|
20230613,175900,393181700,33050,33050,33050,33050,0
|
|
20230613,175800,393181700,33050,33050,33050,33050,0
|
|
20230613,175700,393181700,33050,33050,33050,33050,0
|
|
20230613,175600,393181700,33050,33050,33050,33050,0
|
|
20230613,175500,393181700,33050,33050,33050,33050,0
|
|
20230613,175400,393181700,33050,33050,33050,33050,0
|
|
20230613,175300,393181700,33050,33050,33050,33050,0
|
|
20230613,175200,393181700,33050,33050,33050,33050,0
|
|
20230613,175100,393181700,33050,33050,33050,33050,0
|
|
20230613,175000,393181700,33050,33050,33050,33050,0
|
|
20230613,174900,393181700,33050,33050,33050,33050,0
|
|
20230613,174800,393181700,33050,33050,33050,33050,0
|
|
20230613,174700,393181700,33050,33050,33050,33050,0
|
|
20230613,174600,393181700,33050,33050,33050,33050,0
|
|
20230613,174500,393181700,33050,33050,33050,33050,0
|
|
20230613,174400,393181700,33050,33050,33050,33050,0
|
|
20230613,174300,393181700,33050,33050,33050,33050,0
|
|
20230613,174200,393181700,33050,33050,33050,33050,0
|
|
20230613,174100,393181700,33050,33050,33050,33050,0
|
|
20230613,174000,393181700,33050,33050,33050,33050,556
|
|
20230613,173900,393181700,33050,33050,33050,33050,0
|
|
20230613,173800,393181700,33050,33050,33050,33050,0
|
|
20230613,173700,393181700,33050,33050,33050,33050,0
|
|
20230613,173600,393181700,33050,33050,33050,33050,0
|
|
20230613,173500,393181700,33050,33050,33050,33050,0
|
|
20230613,173400,393181700,33050,33050,33050,33050,0
|
|
20230613,173300,393181700,33050,33050,33050,33050,0
|
|
20230613,173200,393181700,33050,33050,33050,33050,0
|
|
20230613,173100,393181700,33050,33050,33050,33050,0
|
|
20230613,173000,393181700,33050,33050,33050,33050,0
|
|
20230613,172900,393181700,33050,33050,33050,33050,0
|
|
20230613,172800,393181700,33050,33050,33050,33050,0
|
|
20230613,172700,393181700,33050,33050,33050,33050,0
|
|
20230613,172600,393181700,33050,33050,33050,33050,0
|
|
20230613,172500,393181700,33050,33050,33050,33050,0
|
|
20230613,172400,393181700,33050,33050,33050,33050,0
|
|
20230613,172300,393181700,33050,33050,33050,33050,0
|
|
20230613,172200,393181700,33050,33050,33050,33050,0
|
|
20230613,172100,393181700,33050,33050,33050,33050,0
|
|
20230613,172000,393181700,33050,33050,33050,33050,0
|
|
20230613,171900,393181700,33050,33050,33050,33050,0
|
|
20230613,171800,393181700,33050,33050,33050,33050,0
|
|
20230613,171700,393181700,33050,33050,33050,33050,0
|
|
20230613,171600,393181700,33050,33050,33050,33050,0
|
|
20230613,171500,393181700,33050,33050,33050,33050,0
|
|
20230613,171400,393181700,33050,33050,33050,33050,0
|
|
20230613,171300,393181700,33050,33050,33050,33050,0
|
|
20230613,171200,393181700,33050,33050,33050,33050,0
|
|
20230613,171100,393181700,33050,33050,33050,33050,0
|
|
20230613,171000,393181700,33050,33050,33050,33050,556
|
|
20230613,170900,393181700,33050,33050,33050,33050,0
|
|
20230613,170800,393181700,33050,33050,33050,33050,0
|
|
20230613,170700,393181700,33050,33050,33050,33050,0
|
|
20230613,170600,393181700,33050,33050,33050,33050,0
|
|
20230613,170500,393181700,33050,33050,33050,33050,0
|
|
20230613,170400,393181700,33050,33050,33050,33050,0
|
|
20230613,170300,393181700,33050,33050,33050,33050,0
|
|
20230613,170200,393181700,33050,33050,33050,33050,0
|
|
20230613,170100,393181700,33050,33050,33050,33050,0
|
|
20230613,170000,393181700,33050,33050,33050,33050,0
|
|
20230613,165900,393181700,33050,33050,33050,33050,0
|
|
20230613,165800,393181700,33050,33050,33050,33050,0
|
|
20230613,165700,393181700,33050,33050,33050,33050,0
|
|
20230613,165600,393181700,33050,33050,33050,33050,0
|
|
20230613,165500,393181700,33050,33050,33050,33050,0
|
|
20230613,165400,393181700,33050,33050,33050,33050,0
|
|
20230613,165300,393181700,33050,33050,33050,33050,0
|
|
20230613,165200,393181700,33050,33050,33050,33050,0
|
|
20230613,165100,393181700,33050,33050,33050,33050,0
|
|
20230613,165000,393181700,33050,33050,33050,33050,0
|
|
20230613,164900,393181700,33050,33050,33050,33050,0
|
|
20230613,164800,393181700,33050,33050,33050,33050,0
|
|
20230613,164700,393181700,33050,33050,33050,33050,0
|
|
20230613,164600,393181700,33050,33050,33050,33050,0
|
|
20230613,164500,393181700,33050,33050,33050,33050,0
|
|
20230613,164400,393181700,33050,33050,33050,33050,0
|
|
20230613,164300,393181700,33050,33050,33050,33050,0
|
|
20230613,164200,393181700,33050,33050,33050,33050,0
|
|
20230613,164100,393181700,33050,33050,33050,33050,0
|
|
20230613,164000,393181700,33050,33050,33050,33050,556
|
|
20230613,163900,393181700,33050,33050,33050,33050,0
|
|
20230613,163800,393181700,33050,33050,33050,33050,0
|
|
20230613,163700,393181700,33050,33050,33050,33050,0
|
|
20230613,163600,393181700,33050,33050,33050,33050,0
|
|
20230613,163500,393181700,33050,33050,33050,33050,0
|
|
20230613,163400,393181700,33050,33050,33050,33050,0
|
|
20230613,163300,393181700,33050,33050,33050,33050,0
|
|
20230613,163200,393181700,33050,33050,33050,33050,0
|
|
20230613,163100,393181700,33050,33050,33050,33050,0
|
|
20230613,163000,393181700,33050,33050,33050,33050,0
|
|
20230613,162900,393181700,33050,33050,33050,33050,0
|
|
20230613,162800,393181700,33050,33050,33050,33050,0
|
|
20230613,162700,393181700,33050,33050,33050,33050,0
|
|
20230613,162600,393181700,33050,33050,33050,33050,0
|
|
20230613,162500,393181700,33050,33050,33050,33050,0
|
|
20230613,162400,393181700,33050,33050,33050,33050,0
|
|
20230613,162300,393181700,33050,33050,33050,33050,0
|
|
20230613,162200,393181700,33050,33050,33050,33050,0
|
|
20230613,162100,393181700,33050,33050,33050,33050,0
|
|
20230613,162000,393181700,33050,33050,33050,33050,0
|
|
20230613,161900,393181700,33050,33050,33050,33050,0
|
|
20230613,161800,393181700,33050,33050,33050,33050,0
|
|
20230613,161700,393181700,33050,33050,33050,33050,0
|
|
20230613,161600,393181700,33050,33050,33050,33050,0
|
|
20230613,161500,393181700,33050,33050,33050,33050,0
|
|
20230613,161400,393181700,33050,33050,33050,33050,0
|
|
20230613,161300,393181700,33050,33050,33050,33050,0
|
|
20230613,161200,393181700,33050,33050,33050,33050,0
|
|
20230613,161100,393181700,33050,33050,33050,33050,0
|
|
20230613,161000,393181700,33050,33050,33050,33050,556
|
|
20230613,160900,393181700,33050,33050,33050,33050,0
|
|
20230613,160800,393181700,33050,33050,33050,33050,0
|
|
20230613,160700,393181700,33050,33050,33050,33050,0
|
|
20230613,160600,393181700,33050,33050,33050,33050,0
|
|
20230613,160500,393181700,33050,33050,33050,33050,0
|
|
20230613,160400,393181700,33050,33050,33050,33050,0
|
|
20230613,160300,393181700,33050,33050,33050,33050,0
|
|
20230613,160200,393181700,33050,33050,33050,33050,0
|
|
20230613,160100,393181700,33050,33050,33050,33050,0
|
|
20230613,160000,393181700,33050,33050,33050,33050,0
|
|
20230613,155900,393181700,33050,33050,33050,33050,0
|
|
20230613,155800,393181700,33050,33050,33050,33050,0
|
|
20230613,155700,393181700,33050,33050,33050,33050,0
|
|
20230613,155600,393181700,33050,33050,33050,33050,0
|
|
20230613,155500,393181700,33050,33050,33050,33050,0
|
|
20230613,155400,393181700,33050,33050,33050,33050,0
|
|
20230613,155300,393181700,33050,33050,33050,33050,0
|
|
20230613,155200,393181700,33050,33050,33050,33050,0
|
|
20230613,155100,393181700,33050,33050,33050,33050,0
|
|
20230613,155000,393181700,33050,33050,33050,33050,0
|
|
20230613,154900,393181700,33050,33050,33050,33050,0
|
|
20230613,154800,393181700,33050,33050,33050,33050,0
|
|
20230613,154700,393181700,33050,33050,33050,33050,0
|
|
20230613,154600,393181700,33050,33050,33050,33050,0
|
|
20230613,154500,393181700,33050,33050,33050,33050,0
|
|
20230613,154400,393181700,33050,33050,33050,33050,0
|
|
20230613,154300,393181700,33050,33050,33050,33050,0
|
|
20230613,154200,393181700,33050,33050,33050,33050,0
|
|
20230613,154100,393181700,33050,33050,33050,33050,0
|
|
20230613,154000,393181700,33050,33050,33050,33050,556
|
|
20230613,153900,393181700,33050,33050,33050,33050,0
|
|
20230613,153800,393181700,33050,33050,33050,33050,0
|
|
20230613,153700,393181700,33050,33050,33050,33050,0
|
|
20230613,153600,393181700,33050,33050,33050,33050,0
|
|
20230613,153500,393181700,33050,33050,33050,33050,0
|
|
20230613,153400,393181700,33050,33050,33050,33050,0
|
|
20230613,153300,393181700,33050,33050,33050,33050,0
|
|
20230613,153200,393181700,33050,33050,33050,33050,0
|
|
20230613,153100,393181700,33050,33050,33050,33050,0
|
|
20230613,153000,393181700,33050,33050,33050,33050,556
|
|
20230613,152900,374805900,33050,33050,33050,33050,0
|
|
20230613,152800,374805900,33050,33050,33050,33050,0
|
|
20230613,152700,374805900,33050,33050,33050,33050,0
|
|
20230613,152600,374805900,33050,33050,33050,33050,0
|
|
20230613,152500,374805900,33050,33050,33050,33050,0
|
|
20230613,152400,374805900,33050,33050,33050,33050,0
|
|
20230613,152300,374805900,33050,33050,33050,33050,0
|
|
20230613,152200,374805900,33050,33050,33050,33050,0
|
|
20230613,152100,374805900,33050,33050,33050,33050,0
|
|
20230613,152000,374805900,33050,33050,33050,33050,0
|
|
20230613,151900,374805900,33050,33050,33050,33050,20
|
|
20230613,151800,374144900,33050,33100,33100,33050,100
|
|
20230613,151700,370837350,33100,33100,33100,33100,6
|
|
20230613,151600,370638750,33100,33100,33100,33100,2
|
|
20230613,151500,370572550,33100,33100,33100,33100,3
|
|
20230613,151400,370473250,33100,33100,33100,33100,34
|
|
20230613,151300,369347850,33100,33150,33150,33100,26
|
|
20230613,151200,368486200,33100,33100,33100,33100,8
|
|
20230613,151100,368221400,33100,33100,33100,33100,4
|
|
20230613,151000,368089000,33100,33100,33100,33100,4
|
|
20230613,150900,367956600,33100,33100,33100,33100,105
|
|
20230613,150800,364481100,33100,33100,33100,33100,0
|
|
20230613,150700,364481100,33100,33100,33100,33100,0
|
|
20230613,150600,364481100,33100,33100,33100,33100,4
|
|
20230613,150500,364348700,33100,33100,33100,33100,4
|
|
20230613,150400,364216300,33150,33150,33150,33150,105
|
|
20230613,150300,360735550,33100,33100,33100,33100,16
|
|
20230613,150200,360205950,33100,33100,33100,33100,3
|
|
20230613,150100,360106650,33100,33100,33100,33100,2
|
|
20230613,150000,360040450,33150,33150,33150,33150,32
|
|
20230613,145900,358979650,33150,33150,33150,33150,1
|
|
20230613,145800,358946500,33150,33050,33150,33050,10
|
|
20230613,145700,358615550,33050,33050,33050,33050,0
|
|
20230613,145600,358615550,33050,33050,33050,33050,0
|
|
20230613,145500,358615550,33050,33050,33050,33050,2
|
|
20230613,145400,358549450,33050,33100,33100,33050,33
|
|
20230613,145300,357458550,33050,33050,33050,33050,100
|
|
20230613,145200,354153550,33050,33050,33050,33050,1
|
|
20230613,145100,354120500,33050,33050,33050,33050,15
|
|
20230613,145000,353624750,33050,33100,33100,33050,75
|
|
20230613,144900,351142450,33100,33150,33150,33100,79
|
|
20230613,144800,348527400,33100,33100,33100,33100,0
|
|
20230613,144700,348527400,33100,33150,33150,33100,76
|
|
20230613,144600,346008650,33150,33150,33150,33150,0
|
|
20230613,144500,346008650,33150,33150,33150,33150,4
|
|
20230613,144400,345876050,33150,33150,33150,33150,1
|
|
20230613,144300,345842900,33150,33150,33150,33150,0
|
|
20230613,144200,345842900,33150,33150,33150,33150,0
|
|
20230613,144100,345842900,33150,33150,33150,33150,3
|
|
20230613,144000,345743450,33150,33150,33150,33150,0
|
|
20230613,143900,345743450,33150,33150,33150,33150,21
|
|
20230613,143800,345047300,33150,33150,33150,33150,3
|
|
20230613,143700,344947850,33150,33150,33150,33150,0
|
|
20230613,143600,344947850,33150,33150,33150,33150,3
|
|
20230613,143500,344848400,33150,33150,33150,33150,30
|
|
20230613,143400,343853900,33100,33100,33100,33100,3
|
|
20230613,143300,343754600,33100,33100,33100,33100,25
|
|
20230613,143200,342927100,33100,33100,33100,33100,0
|
|
20230613,143100,342927100,33100,33100,33100,33100,6
|
|
20230613,143000,342728500,33100,33100,33100,33100,32
|
|
20230613,142900,341669300,33100,33100,33100,33100,2
|
|
20230613,142800,341603100,33100,33100,33100,33100,5
|
|
20230613,142700,341437600,33100,33100,33100,33100,5
|
|
20230613,142600,341272100,33150,33100,33150,33100,6
|
|
20230613,142500,341073350,33100,33100,33100,33100,1
|
|
20230613,142400,341040250,33100,33100,33100,33100,2
|
|
20230613,142300,340974050,33150,33100,33150,33100,4
|
|
20230613,142200,340841600,33100,33150,33150,33100,1130
|
|
20230613,142100,303431200,33150,33150,33150,33150,1
|
|
20230613,142000,303398050,33150,33150,33150,33150,6
|
|
20230613,141900,303199150,33150,33150,33150,33150,3
|
|
20230613,141800,303099700,33150,33150,33150,33150,203
|
|
20230613,141700,296370250,33150,33150,33150,33150,2
|
|
20230613,141600,296303950,33150,33150,33150,33150,6
|
|
20230613,141500,296105050,33150,33150,33150,33150,2
|
|
20230613,141400,296038750,33150,33150,33150,33150,3
|
|
20230613,141300,295939300,33150,33150,33150,33150,4
|
|
20230613,141200,295806700,33150,33150,33200,33150,5
|
|
20230613,141100,295640900,33150,33150,33150,33150,2
|
|
20230613,141000,295574600,33150,33150,33150,33150,3
|
|
20230613,140900,295475150,33150,33150,33200,33150,384
|
|
20230613,140800,282726550,33150,33150,33150,33150,3
|
|
20230613,140700,282627100,33150,33150,33200,33150,5
|
|
20230613,140600,282461300,33150,33150,33150,33150,6
|
|
20230613,140500,282262400,33150,33150,33150,33150,3
|
|
20230613,140400,282162950,33200,33200,33200,33200,70
|
|
20230613,140300,279838950,33200,33200,33200,33200,3
|
|
20230613,140200,279739350,33200,33200,33200,33200,6
|
|
20230613,140100,279540150,33200,33250,33250,33200,156
|
|
20230613,140000,274359350,33250,33250,33250,33250,5
|
|
20230613,135900,274193100,33250,33250,33250,33250,8
|
|
20230613,135800,273927100,33250,33250,33250,33250,34
|
|
20230613,135700,272796600,33250,33250,33250,33250,1
|
|
20230613,135600,272763350,33250,33250,33250,33250,1
|
|
20230613,135500,272730100,33250,33250,33250,33250,3
|
|
20230613,135400,272630350,33300,33300,33300,33300,0
|
|
20230613,135300,272630350,33300,33250,33300,33250,14
|
|
20230613,135200,272164250,33250,33250,33300,33250,46
|
|
20230613,135100,270634700,33300,33300,33300,33300,0
|
|
20230613,135000,270634700,33300,33300,33300,33300,0
|
|
20230613,134900,270634700,33300,33250,33300,33250,6
|
|
20230613,134800,270435050,33250,33250,33250,33250,35
|
|
20230613,134700,269271300,33250,33250,33250,33250,0
|
|
20230613,134600,269271300,33250,33250,33250,33250,2
|
|
20230613,134500,269204800,33250,33200,33250,33200,5
|
|
20230613,134400,269038700,33250,33250,33250,33250,0
|
|
20230613,134300,269038700,33250,33250,33250,33250,433
|
|
20230613,134200,254641450,33250,33250,33250,33250,19
|
|
20230613,134100,254009700,33200,33200,33200,33200,3
|
|
20230613,134000,253910100,33250,33200,33250,33200,11
|
|
20230613,133900,253544400,33200,33200,33200,33200,0
|
|
20230613,133800,253544400,33200,33200,33200,33200,3
|
|
20230613,133700,253444800,33200,33200,33200,33200,0
|
|
20230613,133600,253444800,33200,33200,33200,33200,0
|
|
20230613,133500,253444800,33200,33200,33200,33200,0
|
|
20230613,133400,253444800,33200,33200,33200,33200,4
|
|
20230613,133300,253312000,33200,33200,33200,33200,0
|
|
20230613,133200,253312000,33200,33200,33200,33200,0
|
|
20230613,133100,253312000,33200,33200,33200,33200,3
|
|
20230613,133000,253212400,33200,33200,33200,33200,0
|
|
20230613,132900,253212400,33200,33200,33200,33200,112
|
|
20230613,132800,249494000,33200,33200,33200,33200,0
|
|
20230613,132700,249494000,33200,33200,33200,33200,2
|
|
20230613,132600,249427600,33200,33200,33200,33200,0
|
|
20230613,132500,249427600,33200,33200,33200,33200,0
|
|
20230613,132400,249427600,33200,33200,33200,33200,2
|
|
20230613,132300,249361200,33200,33250,33250,33200,53
|
|
20230613,132200,247599100,33200,33200,33200,33200,0
|
|
20230613,132100,247599100,33200,33200,33200,33200,0
|
|
20230613,132000,247599100,33200,33200,33200,33200,2
|
|
20230613,131900,247532700,33200,33200,33200,33200,30
|
|
20230613,131800,246536700,33200,33200,33200,33200,32
|
|
20230613,131700,245474300,33250,33250,33250,33250,0
|
|
20230613,131600,245474300,33250,33250,33250,33250,61
|
|
20230613,131500,243446050,33300,33250,33300,33250,749
|
|
20230613,131400,218538350,33250,33250,33250,33250,0
|
|
20230613,131300,218538350,33250,33250,33250,33250,2
|
|
20230613,131200,218471850,33300,33300,33300,33300,2
|
|
20230613,131100,218405250,33250,33250,33250,33250,0
|
|
20230613,131000,218405250,33250,33250,33250,33250,9
|
|
20230613,130900,218106000,33250,33250,33250,33250,12
|
|
20230613,130800,217707000,33250,33250,33250,33250,0
|
|
20230613,130700,217707000,33250,33250,33250,33250,1
|
|
20230613,130600,217673750,33300,33250,33300,33250,3
|
|
20230613,130500,217573950,33250,33250,33250,33250,0
|
|
20230613,130400,217573950,33250,33250,33250,33250,0
|
|
20230613,130300,217573950,33250,33250,33250,33250,0
|
|
20230613,130200,217573950,33250,33250,33250,33250,3
|
|
20230613,130100,217474200,33300,33300,33300,33300,10
|
|
20230613,130000,217141200,33250,33250,33250,33250,0
|
|
20230613,125900,217141200,33250,33250,33250,33250,2
|
|
20230613,125800,217074700,33250,33250,33250,33250,0
|
|
20230613,125700,217074700,33250,33250,33250,33250,1
|
|
20230613,125600,217041450,33250,33250,33250,33250,0
|
|
20230613,125500,217041450,33250,33250,33250,33250,3
|
|
20230613,125400,216941700,33250,33250,33250,33250,0
|
|
20230613,125300,216941700,33250,33250,33250,33250,0
|
|
20230613,125200,216941700,33250,33250,33250,33250,15
|
|
20230613,125100,216442950,33300,33300,33300,33300,5
|
|
20230613,125000,216276450,33250,33250,33250,33250,0
|
|
20230613,124900,216276450,33250,33250,33250,33250,0
|
|
20230613,124800,216276450,33250,33250,33250,33250,3
|
|
20230613,124700,216176700,33250,33250,33250,33250,0
|
|
20230613,124600,216176700,33250,33250,33250,33250,1
|
|
20230613,124500,216143450,33250,33250,33250,33250,2
|
|
20230613,124400,216076950,33250,33250,33250,33250,0
|
|
20230613,124300,216076950,33250,33250,33250,33250,0
|
|
20230613,124200,216076950,33250,33250,33250,33250,0
|
|
20230613,124100,216076950,33250,33250,33250,33250,4
|
|
20230613,124000,215943950,33250,33250,33250,33250,0
|
|
20230613,123900,215943950,33250,33250,33250,33250,0
|
|
20230613,123800,215943950,33250,33250,33250,33250,2
|
|
20230613,123700,215877450,33300,33300,33300,33300,0
|
|
20230613,123600,215877450,33300,33300,33300,33300,0
|
|
20230613,123500,215877450,33300,33250,33300,33250,30
|
|
20230613,123400,214878500,33250,33250,33250,33250,3
|
|
20230613,123300,214778750,33250,33250,33250,33250,0
|
|
20230613,123200,214778750,33250,33250,33250,33250,0
|
|
20230613,123100,214778750,33250,33250,33250,33250,0
|
|
20230613,123000,214778750,33250,33250,33250,33250,3
|
|
20230613,122900,214679000,33250,33250,33250,33250,0
|
|
20230613,122800,214679000,33250,33250,33250,33250,0
|
|
20230613,122700,214679000,33250,33250,33250,33250,3
|
|
20230613,122600,214579250,33250,33250,33250,33250,6
|
|
20230613,122500,214379750,33250,33250,33250,33250,0
|
|
20230613,122400,214379750,33250,33250,33250,33250,1
|
|
20230613,122300,214346500,33250,33250,33250,33250,2
|
|
20230613,122200,214280000,33250,33250,33250,33250,0
|
|
20230613,122100,214280000,33250,33250,33250,33250,51
|
|
20230613,122000,212584250,33250,33250,33250,33250,4
|
|
20230613,121900,212451250,33250,33250,33250,33250,7
|
|
20230613,121800,212218500,33250,33250,33250,33250,224
|
|
20230613,121700,204770500,33250,33250,33250,33250,50
|
|
20230613,121600,203108000,33250,33250,33250,33250,12
|
|
20230613,121500,202709000,33250,33250,33250,33250,0
|
|
20230613,121400,202709000,33250,33250,33250,33250,2
|
|
20230613,121300,202642500,33250,33250,33250,33250,3
|
|
20230613,121200,202542750,33250,33250,33250,33250,400
|
|
20230613,121100,189242750,33300,33300,33300,33300,0
|
|
20230613,121000,189242750,33300,33300,33300,33300,38
|
|
20230613,120900,187977350,33250,33250,33250,33250,11
|
|
20230613,120800,187611600,33250,33250,33250,33250,3
|
|
20230613,120700,187511850,33250,33250,33250,33250,0
|
|
20230613,120600,187511850,33250,33250,33250,33250,103
|
|
20230613,120500,184087100,33250,33250,33250,33250,0
|
|
20230613,120400,184087100,33250,33250,33250,33250,0
|
|
20230613,120300,184087100,33250,33250,33250,33250,1
|
|
20230613,120200,184053850,33250,33250,33250,33250,2
|
|
20230613,120100,183987350,33250,33250,33250,33250,35
|
|
20230613,120000,182823600,33250,33250,33250,33250,28
|
|
20230613,115900,181892600,33250,33250,33250,33250,0
|
|
20230613,115800,181892600,33250,33250,33250,33250,1
|
|
20230613,115700,181859350,33300,33300,33300,33300,2
|
|
20230613,115600,181792750,33200,33250,33250,33200,708
|
|
20230613,115500,158263550,33250,33200,33250,33200,506
|
|
20230613,115400,141439150,33200,33200,33200,33200,3
|
|
20230613,115300,141339550,33150,33150,33150,33150,0
|
|
20230613,115200,141339550,33150,33150,33150,33150,4
|
|
20230613,115100,141206950,33150,33150,33150,33150,0
|
|
20230613,115000,141206950,33150,33150,33150,33150,0
|
|
20230613,114900,141206950,33150,33150,33150,33150,0
|
|
20230613,114800,141206950,33150,33150,33150,33150,0
|
|
20230613,114700,141206950,33150,33150,33150,33150,2
|
|
20230613,114600,141140650,33150,33150,33150,33150,0
|
|
20230613,114500,141140650,33150,33150,33150,33150,3
|
|
20230613,114400,141041200,33200,33200,33200,33200,0
|
|
20230613,114300,141041200,33200,33200,33200,33200,0
|
|
20230613,114200,141041200,33200,33200,33200,33200,0
|
|
20230613,114100,141041200,33200,33200,33200,33200,2
|
|
20230613,114000,140974800,33250,33250,33250,33250,0
|
|
20230613,113900,140974800,33250,33200,33250,33200,15
|
|
20230613,113800,140476150,33150,33150,33150,33150,0
|
|
20230613,113700,140476150,33150,33150,33150,33150,3
|
|
20230613,113600,140376700,33150,33150,33150,33150,3
|
|
20230613,113500,140277250,33200,33200,33200,33200,50
|
|
20230613,113400,138617250,33150,33150,33150,33150,2
|
|
20230613,113300,138550950,33150,33150,33150,33150,1
|
|
20230613,113200,138517800,33200,33200,33200,33200,0
|
|
20230613,113100,138517800,33200,33200,33200,33200,0
|
|
20230613,113000,138517800,33200,33200,33200,33200,6
|
|
20230613,112900,138318600,33200,33200,33200,33200,0
|
|
20230613,112800,138318600,33200,33200,33200,33200,0
|
|
20230613,112700,138318600,33200,33200,33200,33200,2
|
|
20230613,112600,138252200,33200,33200,33200,33200,0
|
|
20230613,112500,138252200,33200,33200,33200,33200,1
|
|
20230613,112400,138219000,33200,33200,33200,33200,1
|
|
20230613,112300,138185800,33200,33200,33200,33200,3
|
|
20230613,112200,138086200,33200,33200,33200,33200,2
|
|
20230613,112100,138019800,33200,33200,33200,33200,1
|
|
20230613,112000,137986600,33200,33200,33200,33200,0
|
|
20230613,111900,137986600,33200,33200,33200,33200,1
|
|
20230613,111800,137953400,33200,33200,33200,33200,0
|
|
20230613,111700,137953400,33200,33200,33200,33200,30
|
|
20230613,111600,136957400,33200,33200,33200,33200,3
|
|
20230613,111500,136857800,33200,33200,33200,33200,0
|
|
20230613,111400,136857800,33200,33200,33200,33200,1
|
|
20230613,111300,136824600,33200,33200,33200,33200,2
|
|
20230613,111200,136758200,33300,33300,33300,33300,0
|
|
20230613,111100,136758200,33300,33300,33300,33300,0
|
|
20230613,111000,136758200,33300,33300,33300,33300,0
|
|
20230613,110900,136758200,33300,33300,33300,33300,0
|
|
20230613,110800,136758200,33300,33300,33300,33300,0
|
|
20230613,110700,136758200,33300,33300,33300,33300,200
|
|
20230613,110600,130098200,33200,33250,33250,33200,3
|
|
20230613,110500,129998500,33200,33200,33200,33200,31
|
|
20230613,110400,128969300,33200,33250,33250,33150,134
|
|
20230613,110300,124523350,33250,33250,33250,33250,54
|
|
20230613,110200,122727850,33200,33200,33200,33200,0
|
|
20230613,110100,122727850,33200,33200,33200,33200,0
|
|
20230613,110000,122727850,33200,33200,33200,33200,100
|
|
20230613,105900,119407850,33200,33250,33250,33200,7
|
|
20230613,105800,119175200,33200,33200,33200,33200,25
|
|
20230613,105700,118345200,33150,33150,33150,33150,46
|
|
20230613,105600,116820300,33150,33200,33200,33150,12
|
|
20230613,105500,116422350,33200,33200,33200,33200,179
|
|
20230613,105400,110479550,33200,33200,33200,33200,0
|
|
20230613,105300,110479550,33200,33200,33200,33200,1
|
|
20230613,105200,110446350,33200,33250,33250,33200,3
|
|
20230613,105100,110346650,33200,33200,33200,33200,2
|
|
20230613,105000,110280250,33200,33200,33200,33200,86
|
|
20230613,104900,107425050,33250,33200,33300,33200,68
|
|
20230613,104800,105163650,33150,33200,33200,33150,71
|
|
20230613,104700,102809950,33200,33200,33200,33200,0
|
|
20230613,104600,102809950,33200,33200,33200,33200,0
|
|
20230613,104500,102809950,33200,33150,33200,33150,5
|
|
20230613,104400,102644050,33150,33150,33150,33150,0
|
|
20230613,104300,102644050,33150,33150,33150,33150,0
|
|
20230613,104200,102644050,33150,33150,33150,33150,1
|
|
20230613,104100,102610900,33150,33150,33150,33150,2
|
|
20230613,104000,102544600,33200,33200,33200,33200,3
|
|
20230613,103900,102445000,33200,33200,33200,33200,7
|
|
20230613,103800,102212600,33200,33150,33200,33150,32
|
|
20230613,103700,101151700,33200,33200,33200,33200,12
|
|
20230613,103600,100753300,33200,33200,33200,33200,4
|
|
20230613,103500,100620500,33200,33200,33200,33200,3
|
|
20230613,103400,100520900,33200,33200,33200,33200,0
|
|
20230613,103300,100520900,33200,33200,33200,33200,0
|
|
20230613,103200,100520900,33200,33200,33200,33200,2
|
|
20230613,103100,100454500,33200,33200,33200,33200,1
|
|
20230613,103000,100421300,33200,33200,33200,33200,0
|
|
20230613,102900,100421300,33200,33200,33200,33200,0
|
|
20230613,102800,100421300,33200,33200,33200,33200,8
|
|
20230613,102700,100155700,33200,33200,33200,33200,27
|
|
20230613,102600,99259300,33200,33200,33200,33200,1
|
|
20230613,102500,99226100,33200,33200,33200,33200,16
|
|
20230613,102400,98694900,33200,33200,33200,33200,3
|
|
20230613,102300,98595300,33200,33200,33200,33200,10
|
|
20230613,102200,98263300,33150,33250,33250,33150,81
|
|
20230613,102100,95578050,33250,33200,33250,33200,5
|
|
20230613,102000,95411950,33150,33150,33150,33150,0
|
|
20230613,101900,95411950,33150,33150,33150,33150,0
|
|
20230613,101800,95411950,33150,33200,33200,33150,27
|
|
20230613,101700,94515650,33200,33200,33200,33200,29
|
|
20230613,101600,93552850,33200,33200,33200,33200,0
|
|
20230613,101500,93552850,33200,33200,33200,33200,1
|
|
20230613,101400,93519650,33200,33200,33200,33200,0
|
|
20230613,101300,93519650,33200,33200,33200,33200,0
|
|
20230613,101200,93519650,33200,33200,33200,33200,0
|
|
20230613,101100,93519650,33200,33200,33200,33200,16
|
|
20230613,101000,92988450,33200,33250,33250,33200,568
|
|
20230613,100900,74128800,33250,33250,33250,33250,9
|
|
20230613,100800,73829550,33200,33200,33200,33200,1
|
|
20230613,100700,73796350,33250,33250,33250,33250,3
|
|
20230613,100600,73696600,33200,33200,33200,33200,5
|
|
20230613,100500,73530600,33200,33200,33200,33200,1
|
|
20230613,100400,73497400,33200,33200,33200,33200,0
|
|
20230613,100300,73497400,33200,33200,33250,33200,4
|
|
20230613,100200,73364500,33200,33250,33250,33200,364
|
|
20230613,100100,61263300,33250,33250,33250,33250,5
|
|
20230613,100000,61097050,33200,33200,33200,33200,1
|
|
20230613,095900,61063850,33150,33150,33150,33150,4
|
|
20230613,095800,60931250,33150,33150,33150,33150,0
|
|
20230613,095700,60931250,33150,33150,33150,33150,0
|
|
20230613,095600,60931250,33150,33150,33150,33150,0
|
|
20230613,095500,60931250,33150,33150,33150,33150,2
|
|
20230613,095400,60864950,33200,33200,33200,33200,22
|
|
20230613,095300,60134550,33200,33200,33200,33200,10
|
|
20230613,095200,59802550,33200,33200,33200,33200,341
|
|
20230613,095100,48481350,33250,33250,33250,33250,0
|
|
20230613,095000,48481350,33250,33250,33250,33250,1
|
|
20230613,094900,48448100,33200,33200,33250,33200,24
|
|
20230613,094800,47650750,33200,33200,33200,33200,3
|
|
20230613,094700,47551150,33250,33250,33250,33250,2
|
|
20230613,094600,47484650,33200,33200,33200,33200,0
|
|
20230613,094500,47484650,33200,33200,33200,33200,11
|
|
20230613,094400,47119450,33200,33200,33200,33200,17
|
|
20230613,094300,46555050,33200,33200,33200,33200,93
|
|
20230613,094200,43467450,33200,33200,33200,33200,1
|
|
20230613,094100,43434250,33200,33200,33200,33200,6
|
|
20230613,094000,43235050,33200,33200,33200,33200,3
|
|
20230613,093900,43135450,33200,33200,33200,33200,2
|
|
20230613,093800,43069050,33150,33150,33150,33150,3
|
|
20230613,093700,42969600,33200,33200,33200,33200,25
|
|
20230613,093600,42139600,33200,33250,33250,33200,30
|
|
20230613,093500,41143400,33200,33200,33200,33200,1
|
|
20230613,093400,41110200,33200,33200,33200,33200,54
|
|
20230613,093300,39317400,33200,33250,33250,33200,4
|
|
20230613,093200,39184500,33250,33250,33250,33250,38
|
|
20230613,093100,37921000,33150,33150,33250,33150,40
|
|
20230613,093000,36594800,33150,33150,33150,33150,0
|
|
20230613,092900,36594800,33150,33300,33300,33150,28
|
|
20230613,092800,35663650,33150,33150,33150,33150,9
|
|
20230613,092700,35365300,33150,33150,33150,33150,3
|
|
20230613,092600,35265850,33100,33100,33100,33100,0
|
|
20230613,092500,35265850,33100,33100,33100,33100,0
|
|
20230613,092400,35265850,33100,33100,33100,33100,10
|
|
20230613,092300,34934850,33100,33100,33100,33100,3
|
|
20230613,092200,34835550,33100,33250,33250,33100,11
|
|
20230613,092100,34471300,33250,33250,33250,33250,0
|
|
20230613,092000,34471300,33250,33250,33250,33250,0
|
|
20230613,091900,34471300,33250,33150,33250,33100,242
|
|
20230613,091800,26449300,33150,33150,33150,33150,0
|
|
20230613,091700,26449300,33150,33150,33150,33150,0
|
|
20230613,091600,26449300,33150,33150,33150,33150,0
|
|
20230613,091500,26449300,33150,33150,33150,33150,1
|
|
20230613,091400,26416150,33050,33050,33050,33050,0
|
|
20230613,091300,26416150,33050,33050,33050,33050,1
|
|
20230613,091200,26383100,33050,33100,33100,33050,98
|
|
20230613,091100,23139950,33100,33100,33100,33100,22
|
|
20230613,091000,22411750,33150,33150,33150,33150,10
|
|
20230613,090900,22080250,33100,33100,33100,33100,158
|
|
20230613,090800,16850450,33100,33100,33100,33100,2
|
|
20230613,090700,16784250,33150,33150,33200,33100,35
|
|
20230613,090600,15622750,33150,33200,33200,33150,269
|
|
20230613,090500,6694050,33250,33250,33250,33250,1
|
|
20230613,090400,6660800,33250,33250,33250,33250,0
|
|
20230613,090300,6660800,33250,33250,33250,33250,0
|
|
20230613,090200,6660800,33250,33300,33300,33250,145
|
|
20230613,090100,1833350,33250,33250,33250,33250,0
|
|
20230613,090000,1833350,33250,33450,33450,33250,55
|