608 lines
28 KiB
CSV
608 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230613,190500,291679920,6180,6180,6180,6180,707
|
|
20230613,190400,291679920,6180,6180,6180,6180,0
|
|
20230613,190300,291679920,6180,6180,6180,6180,0
|
|
20230613,190200,291679920,6180,6180,6180,6180,0
|
|
20230613,190100,291679920,6180,6180,6180,6180,0
|
|
20230613,190000,291679920,6180,6180,6180,6180,0
|
|
20230613,185900,291679920,6180,6180,6180,6180,0
|
|
20230613,185800,291679920,6180,6180,6180,6180,0
|
|
20230613,185700,291679920,6180,6180,6180,6180,0
|
|
20230613,185600,291679920,6180,6180,6180,6180,0
|
|
20230613,185500,291679920,6180,6180,6180,6180,0
|
|
20230613,185400,291679920,6180,6180,6180,6180,0
|
|
20230613,185300,291679920,6180,6180,6180,6180,0
|
|
20230613,185200,291679920,6180,6180,6180,6180,0
|
|
20230613,185100,291679920,6180,6180,6180,6180,0
|
|
20230613,185000,291679920,6180,6180,6180,6180,0
|
|
20230613,184900,291679920,6180,6180,6180,6180,0
|
|
20230613,184800,291679920,6180,6180,6180,6180,0
|
|
20230613,184700,291679920,6180,6180,6180,6180,0
|
|
20230613,184600,291679920,6180,6180,6180,6180,0
|
|
20230613,184500,291679920,6180,6180,6180,6180,0
|
|
20230613,184400,291679920,6180,6180,6180,6180,0
|
|
20230613,184300,291679920,6180,6180,6180,6180,0
|
|
20230613,184200,291679920,6180,6180,6180,6180,0
|
|
20230613,184100,291679920,6180,6180,6180,6180,0
|
|
20230613,184000,291679920,6180,6180,6180,6180,0
|
|
20230613,183900,291679920,6180,6180,6180,6180,0
|
|
20230613,183800,291679920,6180,6180,6180,6180,0
|
|
20230613,183700,291679920,6180,6180,6180,6180,0
|
|
20230613,183600,291679920,6180,6180,6180,6180,0
|
|
20230613,183500,291679920,6180,6180,6180,6180,707
|
|
20230613,183400,291679920,6180,6180,6180,6180,0
|
|
20230613,183300,291679920,6180,6180,6180,6180,0
|
|
20230613,183200,291679920,6180,6180,6180,6180,0
|
|
20230613,183100,291679920,6180,6180,6180,6180,0
|
|
20230613,183000,291679920,6180,6180,6180,6180,0
|
|
20230613,182900,291679920,6180,6180,6180,6180,0
|
|
20230613,182800,291679920,6180,6180,6180,6180,0
|
|
20230613,182700,291679920,6180,6180,6180,6180,0
|
|
20230613,182600,291679920,6180,6180,6180,6180,0
|
|
20230613,182500,291679920,6180,6180,6180,6180,0
|
|
20230613,182400,291679920,6180,6180,6180,6180,0
|
|
20230613,182300,291679920,6180,6180,6180,6180,0
|
|
20230613,182200,291679920,6180,6180,6180,6180,0
|
|
20230613,182100,291679920,6180,6180,6180,6180,0
|
|
20230613,182000,291679920,6180,6180,6180,6180,0
|
|
20230613,181900,291679920,6180,6180,6180,6180,0
|
|
20230613,181800,291679920,6180,6180,6180,6180,0
|
|
20230613,181700,291679920,6180,6180,6180,6180,0
|
|
20230613,181600,291679920,6180,6180,6180,6180,0
|
|
20230613,181500,291679920,6180,6180,6180,6180,0
|
|
20230613,181400,291679920,6180,6180,6180,6180,0
|
|
20230613,181300,291679920,6180,6180,6180,6180,0
|
|
20230613,181200,291679920,6180,6180,6180,6180,0
|
|
20230613,181100,291679920,6180,6180,6180,6180,0
|
|
20230613,181000,291679920,6180,6180,6180,6180,0
|
|
20230613,180900,291679920,6180,6180,6180,6180,0
|
|
20230613,180800,291679920,6180,6180,6180,6180,0
|
|
20230613,180700,291679920,6180,6180,6180,6180,0
|
|
20230613,180600,291679920,6180,6180,6180,6180,0
|
|
20230613,180500,291679920,6180,6180,6180,6180,707
|
|
20230613,180400,291679920,6180,6180,6180,6180,0
|
|
20230613,180300,291679920,6180,6180,6180,6180,0
|
|
20230613,180200,291679920,6180,6180,6180,6180,0
|
|
20230613,180100,291679920,6180,6180,6180,6180,0
|
|
20230613,180000,291679920,6180,6180,6180,6180,0
|
|
20230613,175900,291679920,6180,6180,6180,6180,0
|
|
20230613,175800,291679920,6180,6180,6180,6180,0
|
|
20230613,175700,291679920,6180,6180,6180,6180,0
|
|
20230613,175600,291679920,6180,6180,6180,6180,0
|
|
20230613,175500,291679920,6180,6180,6180,6180,0
|
|
20230613,175400,291679920,6180,6180,6180,6180,0
|
|
20230613,175300,291679920,6180,6180,6180,6180,0
|
|
20230613,175200,291679920,6180,6180,6180,6180,0
|
|
20230613,175100,291679920,6180,6180,6180,6180,0
|
|
20230613,175000,291679920,6180,6180,6180,6180,0
|
|
20230613,174900,291679920,6180,6180,6180,6180,0
|
|
20230613,174800,291679920,6180,6180,6180,6180,0
|
|
20230613,174700,291679920,6180,6180,6180,6180,0
|
|
20230613,174600,291679920,6180,6180,6180,6180,0
|
|
20230613,174500,291679920,6180,6180,6180,6180,0
|
|
20230613,174400,291679920,6180,6180,6180,6180,0
|
|
20230613,174300,291679920,6180,6180,6180,6180,0
|
|
20230613,174200,291679920,6180,6180,6180,6180,0
|
|
20230613,174100,291679920,6180,6180,6180,6180,0
|
|
20230613,174000,291679920,6180,6180,6180,6180,0
|
|
20230613,173900,291679920,6180,6180,6180,6180,0
|
|
20230613,173800,291679920,6180,6180,6180,6180,0
|
|
20230613,173700,291679920,6180,6180,6180,6180,0
|
|
20230613,173600,291679920,6180,6180,6180,6180,0
|
|
20230613,173500,291679920,6180,6180,6180,6180,707
|
|
20230613,173400,291679920,6180,6180,6180,6180,0
|
|
20230613,173300,291679920,6180,6180,6180,6180,0
|
|
20230613,173200,291679920,6180,6180,6180,6180,0
|
|
20230613,173100,291679920,6180,6180,6180,6180,0
|
|
20230613,173000,291679920,6180,6180,6180,6180,0
|
|
20230613,172900,291679920,6180,6180,6180,6180,0
|
|
20230613,172800,291679920,6180,6180,6180,6180,0
|
|
20230613,172700,291679920,6180,6180,6180,6180,0
|
|
20230613,172600,291679920,6180,6180,6180,6180,0
|
|
20230613,172500,291679920,6180,6180,6180,6180,0
|
|
20230613,172400,291679920,6180,6180,6180,6180,0
|
|
20230613,172300,291679920,6180,6180,6180,6180,0
|
|
20230613,172200,291679920,6180,6180,6180,6180,0
|
|
20230613,172100,291679920,6180,6180,6180,6180,0
|
|
20230613,172000,291679920,6180,6180,6180,6180,0
|
|
20230613,171900,291679920,6180,6180,6180,6180,0
|
|
20230613,171800,291679920,6180,6180,6180,6180,0
|
|
20230613,171700,291679920,6180,6180,6180,6180,0
|
|
20230613,171600,291679920,6180,6180,6180,6180,0
|
|
20230613,171500,291679920,6180,6180,6180,6180,0
|
|
20230613,171400,291679920,6180,6180,6180,6180,0
|
|
20230613,171300,291679920,6180,6180,6180,6180,0
|
|
20230613,171200,291679920,6180,6180,6180,6180,0
|
|
20230613,171100,291679920,6180,6180,6180,6180,0
|
|
20230613,171000,291679920,6180,6180,6180,6180,0
|
|
20230613,170900,291679920,6180,6180,6180,6180,0
|
|
20230613,170800,291679920,6180,6180,6180,6180,0
|
|
20230613,170700,291679920,6180,6180,6180,6180,0
|
|
20230613,170600,291679920,6180,6180,6180,6180,0
|
|
20230613,170500,291679920,6180,6180,6180,6180,707
|
|
20230613,170400,291679920,6180,6180,6180,6180,0
|
|
20230613,170300,291679920,6180,6180,6180,6180,0
|
|
20230613,170200,291679920,6180,6180,6180,6180,0
|
|
20230613,170100,291679920,6180,6180,6180,6180,0
|
|
20230613,170000,291679920,6180,6180,6180,6180,0
|
|
20230613,165900,291679920,6180,6180,6180,6180,0
|
|
20230613,165800,291679920,6180,6180,6180,6180,0
|
|
20230613,165700,291679920,6180,6180,6180,6180,0
|
|
20230613,165600,291679920,6180,6180,6180,6180,0
|
|
20230613,165500,291679920,6180,6180,6180,6180,0
|
|
20230613,165400,291679920,6180,6180,6180,6180,0
|
|
20230613,165300,291679920,6180,6180,6180,6180,0
|
|
20230613,165200,291679920,6180,6180,6180,6180,0
|
|
20230613,165100,291679920,6180,6180,6180,6180,0
|
|
20230613,165000,291679920,6180,6180,6180,6180,0
|
|
20230613,164900,291679920,6180,6180,6180,6180,0
|
|
20230613,164800,291679920,6180,6180,6180,6180,0
|
|
20230613,164700,291679920,6180,6180,6180,6180,0
|
|
20230613,164600,291679920,6180,6180,6180,6180,0
|
|
20230613,164500,291679920,6180,6180,6180,6180,0
|
|
20230613,164400,291679920,6180,6180,6180,6180,0
|
|
20230613,164300,291679920,6180,6180,6180,6180,0
|
|
20230613,164200,291679920,6180,6180,6180,6180,0
|
|
20230613,164100,291679920,6180,6180,6180,6180,0
|
|
20230613,164000,291679920,6180,6180,6180,6180,0
|
|
20230613,163900,291679920,6180,6180,6180,6180,0
|
|
20230613,163800,291679920,6180,6180,6180,6180,0
|
|
20230613,163700,291679920,6180,6180,6180,6180,0
|
|
20230613,163600,291679920,6180,6180,6180,6180,0
|
|
20230613,163500,291679920,6180,6180,6180,6180,707
|
|
20230613,163400,291679920,6180,6180,6180,6180,0
|
|
20230613,163300,291679920,6180,6180,6180,6180,0
|
|
20230613,163200,291679920,6180,6180,6180,6180,0
|
|
20230613,163100,291679920,6180,6180,6180,6180,0
|
|
20230613,163000,291679920,6180,6180,6180,6180,0
|
|
20230613,162900,291679920,6180,6180,6180,6180,0
|
|
20230613,162800,291679920,6180,6180,6180,6180,0
|
|
20230613,162700,291679920,6180,6180,6180,6180,0
|
|
20230613,162600,291679920,6180,6180,6180,6180,0
|
|
20230613,162500,291679920,6180,6180,6180,6180,0
|
|
20230613,162400,291679920,6180,6180,6180,6180,0
|
|
20230613,162300,291679920,6180,6180,6180,6180,0
|
|
20230613,162200,291679920,6180,6180,6180,6180,0
|
|
20230613,162100,291679920,6180,6180,6180,6180,0
|
|
20230613,162000,291679920,6180,6180,6180,6180,0
|
|
20230613,161900,291679920,6180,6180,6180,6180,0
|
|
20230613,161800,291679920,6180,6180,6180,6180,0
|
|
20230613,161700,291679920,6180,6180,6180,6180,0
|
|
20230613,161600,291679920,6180,6180,6180,6180,0
|
|
20230613,161500,291679920,6180,6180,6180,6180,0
|
|
20230613,161400,291679920,6180,6180,6180,6180,0
|
|
20230613,161300,291679920,6180,6180,6180,6180,0
|
|
20230613,161200,291679920,6180,6180,6180,6180,0
|
|
20230613,161100,291679920,6180,6180,6180,6180,0
|
|
20230613,161000,291679920,6180,6180,6180,6180,0
|
|
20230613,160900,291679920,6180,6180,6180,6180,0
|
|
20230613,160800,291679920,6180,6180,6180,6180,0
|
|
20230613,160700,291679920,6180,6180,6180,6180,0
|
|
20230613,160600,291679920,6180,6180,6180,6180,0
|
|
20230613,160500,291679920,6180,6180,6180,6180,707
|
|
20230613,160400,291679920,6180,6180,6180,6180,0
|
|
20230613,160300,291679920,6180,6180,6180,6180,0
|
|
20230613,160200,291679920,6180,6180,6180,6180,0
|
|
20230613,160100,291679920,6180,6180,6180,6180,0
|
|
20230613,160000,291679920,6180,6180,6180,6180,0
|
|
20230613,155900,291679920,6180,6180,6180,6180,0
|
|
20230613,155800,291679920,6180,6180,6180,6180,0
|
|
20230613,155700,291679920,6180,6180,6180,6180,0
|
|
20230613,155600,291679920,6180,6180,6180,6180,0
|
|
20230613,155500,291679920,6180,6180,6180,6180,0
|
|
20230613,155400,291679920,6180,6180,6180,6180,0
|
|
20230613,155300,291679920,6180,6180,6180,6180,0
|
|
20230613,155200,291679920,6180,6180,6180,6180,0
|
|
20230613,155100,291679920,6180,6180,6180,6180,0
|
|
20230613,155000,291679920,6180,6180,6180,6180,0
|
|
20230613,154900,291679920,6180,6180,6180,6180,0
|
|
20230613,154800,291679920,6180,6180,6180,6180,0
|
|
20230613,154700,291679920,6180,6180,6180,6180,0
|
|
20230613,154600,291679920,6180,6180,6180,6180,0
|
|
20230613,154500,291679920,6180,6180,6180,6180,0
|
|
20230613,154400,291679920,6180,6180,6180,6180,0
|
|
20230613,154300,291679920,6180,6180,6180,6180,0
|
|
20230613,154200,291679920,6180,6180,6180,6180,0
|
|
20230613,154100,291679920,6180,6180,6180,6180,0
|
|
20230613,154000,291679920,6180,6180,6180,6180,0
|
|
20230613,153900,291679920,6180,6180,6180,6180,0
|
|
20230613,153800,291679920,6180,6180,6180,6180,0
|
|
20230613,153700,291679920,6180,6180,6180,6180,0
|
|
20230613,153600,291679920,6180,6180,6180,6180,0
|
|
20230613,153500,291679920,6180,6180,6180,6180,707
|
|
20230613,153400,291679920,6180,6180,6180,6180,0
|
|
20230613,153300,291679920,6180,6180,6180,6180,0
|
|
20230613,153200,291679920,6180,6180,6180,6180,0
|
|
20230613,153100,291679920,6180,6180,6180,6180,0
|
|
20230613,153000,291679920,6180,6180,6180,6180,707
|
|
20230613,152900,287310660,6210,6210,6210,6210,0
|
|
20230613,152800,287310660,6210,6210,6210,6210,0
|
|
20230613,152700,287310660,6210,6210,6210,6210,0
|
|
20230613,152600,287310660,6210,6210,6210,6210,0
|
|
20230613,152500,287310660,6210,6210,6210,6210,0
|
|
20230613,152400,287310660,6210,6210,6210,6210,0
|
|
20230613,152300,287310660,6210,6210,6210,6210,0
|
|
20230613,152200,287310660,6210,6210,6210,6210,0
|
|
20230613,152100,287310660,6210,6210,6210,6210,0
|
|
20230613,152000,287310660,6210,6210,6210,6210,0
|
|
20230613,151900,287310660,6210,6190,6210,6190,60
|
|
20230613,151800,286939050,6190,6180,6190,6180,201
|
|
20230613,151700,285695870,6180,6180,6180,6180,30
|
|
20230613,151600,285510470,6180,6180,6180,6180,20
|
|
20230613,151500,285386870,6190,6190,6190,6190,0
|
|
20230613,151400,285386870,6190,6190,6190,6190,0
|
|
20230613,151300,285386870,6190,6190,6190,6190,49
|
|
20230613,151200,285083560,6190,6190,6190,6190,2
|
|
20230613,151100,285071180,6190,6160,6190,6160,5
|
|
20230613,151000,285040290,6190,6140,6190,6140,50
|
|
20230613,150900,284733140,6130,6180,6180,6130,2988
|
|
20230613,150800,266347640,6190,6190,6190,6190,0
|
|
20230613,150700,266347640,6190,6190,6190,6190,0
|
|
20230613,150600,266347640,6190,6190,6190,6190,2
|
|
20230613,150500,266335260,6180,6180,6180,6180,19
|
|
20230613,150400,266217840,6190,6180,6190,6180,31
|
|
20230613,150300,266026160,6180,6180,6180,6180,3
|
|
20230613,150200,266007620,6210,6210,6210,6210,0
|
|
20230613,150100,266007620,6210,6210,6210,6210,16
|
|
20230613,150000,265908260,6160,6180,6180,6160,4205
|
|
20230613,145900,239986280,6210,6210,6210,6210,0
|
|
20230613,145800,239986280,6210,6210,6210,6210,0
|
|
20230613,145700,239986280,6210,6210,6210,6210,1
|
|
20230613,145600,239980070,6180,6180,6180,6180,3042
|
|
20230613,145500,221180510,6170,6180,6180,6170,203
|
|
20230613,145400,219926060,6180,6180,6180,6180,0
|
|
20230613,145300,219926060,6180,6180,6180,6180,48
|
|
20230613,145200,219629420,6180,6170,6180,6170,2111
|
|
20230613,145100,206584850,6170,6220,6220,6170,11008
|
|
20230613,145000,138304380,6220,6220,6220,6220,0
|
|
20230613,144900,138304380,6220,6220,6220,6220,0
|
|
20230613,144800,138304380,6220,6220,6220,6220,1000
|
|
20230613,144700,132084380,6220,6220,6220,6220,31
|
|
20230613,144600,131891560,6250,6250,6250,6250,300
|
|
20230613,144500,130016560,6250,6250,6250,6250,0
|
|
20230613,144400,130016560,6250,6250,6250,6250,0
|
|
20230613,144300,130016560,6250,6250,6250,6250,0
|
|
20230613,144200,130016560,6250,6220,6250,6220,143
|
|
20230613,144100,129127040,6220,6230,6230,6220,355
|
|
20230613,144000,126918440,6240,6240,6240,6240,30
|
|
20230613,143900,126731240,6250,6250,6250,6250,0
|
|
20230613,143800,126731240,6250,6250,6250,6250,0
|
|
20230613,143700,126731240,6250,6250,6250,6250,0
|
|
20230613,143600,126731240,6250,6250,6250,6250,0
|
|
20230613,143500,126731240,6250,6250,6250,6250,0
|
|
20230613,143400,126731240,6250,6250,6250,6250,50
|
|
20230613,143300,126418740,6250,6250,6250,6250,100
|
|
20230613,143200,125793740,6240,6240,6240,6240,0
|
|
20230613,143100,125793740,6240,6240,6240,6240,0
|
|
20230613,143000,125793740,6240,6240,6240,6240,0
|
|
20230613,142900,125793740,6240,6240,6240,6240,0
|
|
20230613,142800,125793740,6240,6240,6240,6240,3
|
|
20230613,142700,125775020,6250,6250,6250,6250,0
|
|
20230613,142600,125775020,6250,6250,6250,6250,0
|
|
20230613,142500,125775020,6250,6250,6250,6250,20
|
|
20230613,142400,125650020,6240,6240,6240,6240,0
|
|
20230613,142300,125650020,6240,6240,6240,6240,0
|
|
20230613,142200,125650020,6240,6240,6240,6240,0
|
|
20230613,142100,125650020,6240,6240,6240,6240,40
|
|
20230613,142000,125400420,6260,6260,6260,6260,0
|
|
20230613,141900,125400420,6260,6260,6260,6260,0
|
|
20230613,141800,125400420,6260,6260,6260,6260,0
|
|
20230613,141700,125400420,6260,6260,6260,6260,0
|
|
20230613,141600,125400420,6260,6260,6260,6260,0
|
|
20230613,141500,125400420,6260,6260,6260,6260,0
|
|
20230613,141400,125400420,6260,6260,6260,6260,0
|
|
20230613,141300,125400420,6260,6260,6260,6260,0
|
|
20230613,141200,125400420,6260,6260,6260,6260,0
|
|
20230613,141100,125400420,6260,6260,6260,6260,0
|
|
20230613,141000,125400420,6260,6260,6260,6260,0
|
|
20230613,140900,125400420,6260,6260,6260,6260,0
|
|
20230613,140800,125400420,6260,6260,6260,6260,0
|
|
20230613,140700,125400420,6260,6260,6260,6260,0
|
|
20230613,140600,125400420,6260,6260,6260,6260,0
|
|
20230613,140500,125400420,6260,6260,6260,6260,0
|
|
20230613,140400,125400420,6260,6260,6260,6260,0
|
|
20230613,140300,125400420,6260,6260,6260,6260,0
|
|
20230613,140200,125400420,6260,6260,6260,6260,0
|
|
20230613,140100,125400420,6260,6260,6260,6260,0
|
|
20230613,140000,125400420,6260,6260,6260,6260,0
|
|
20230613,135900,125400420,6260,6260,6260,6260,0
|
|
20230613,135800,125400420,6260,6260,6260,6260,0
|
|
20230613,135700,125400420,6260,6260,6260,6260,0
|
|
20230613,135600,125400420,6260,6260,6260,6260,0
|
|
20230613,135500,125400420,6260,6260,6260,6260,0
|
|
20230613,135400,125400420,6260,6260,6260,6260,0
|
|
20230613,135300,125400420,6260,6260,6260,6260,0
|
|
20230613,135200,125400420,6260,6260,6260,6260,2
|
|
20230613,135100,125387900,6220,6230,6230,6220,1000
|
|
20230613,135000,119165540,6260,6260,6260,6260,0
|
|
20230613,134900,119165540,6260,6260,6260,6260,0
|
|
20230613,134800,119165540,6260,6260,6260,6260,0
|
|
20230613,134700,119165540,6260,6260,6260,6260,0
|
|
20230613,134600,119165540,6260,6260,6260,6260,0
|
|
20230613,134500,119165540,6260,6260,6260,6260,0
|
|
20230613,134400,119165540,6260,6260,6260,6260,0
|
|
20230613,134300,119165540,6260,6260,6260,6260,0
|
|
20230613,134200,119165540,6260,6260,6260,6260,0
|
|
20230613,134100,119165540,6260,6260,6260,6260,0
|
|
20230613,134000,119165540,6260,6260,6260,6260,0
|
|
20230613,133900,119165540,6260,6260,6260,6260,0
|
|
20230613,133800,119165540,6260,6260,6260,6260,0
|
|
20230613,133700,119165540,6260,6260,6260,6260,100
|
|
20230613,133600,118539540,6260,6260,6260,6260,1
|
|
20230613,133500,118533280,6250,6250,6250,6250,540
|
|
20230613,133400,115158280,6250,6250,6250,6250,50
|
|
20230613,133300,114845780,6250,6250,6250,6250,1
|
|
20230613,133200,114839530,6240,6240,6240,6240,0
|
|
20230613,133100,114839530,6240,6240,6240,6240,0
|
|
20230613,133000,114839530,6240,6240,6240,6240,3
|
|
20230613,132900,114820810,6250,6230,6250,6230,2
|
|
20230613,132800,114808330,6230,6230,6230,6230,0
|
|
20230613,132700,114808330,6230,6230,6230,6230,200
|
|
20230613,132600,113562330,6230,6230,6230,6230,0
|
|
20230613,132500,113562330,6230,6230,6230,6230,0
|
|
20230613,132400,113562330,6230,6240,6240,6230,13
|
|
20230613,132300,113481260,6240,6240,6240,6230,46
|
|
20230613,132200,113194390,6230,6240,6240,6230,26
|
|
20230613,132100,113032280,6250,6250,6250,6250,0
|
|
20230613,132000,113032280,6250,6250,6250,6250,0
|
|
20230613,131900,113032280,6250,6250,6250,6250,0
|
|
20230613,131800,113032280,6250,6250,6250,6250,0
|
|
20230613,131700,113032280,6250,6250,6250,6250,0
|
|
20230613,131600,113032280,6250,6250,6250,6250,0
|
|
20230613,131500,113032280,6250,6250,6250,6250,0
|
|
20230613,131400,113032280,6250,6250,6250,6250,0
|
|
20230613,131300,113032280,6250,6250,6250,6250,5
|
|
20230613,131200,113001030,6230,6230,6230,6230,0
|
|
20230613,131100,113001030,6230,6240,6240,6230,1000
|
|
20230613,131000,106769890,6250,6250,6250,6250,0
|
|
20230613,130900,106769890,6250,6250,6250,6250,0
|
|
20230613,130800,106769890,6250,6250,6250,6250,0
|
|
20230613,130700,106769890,6250,6250,6250,6250,0
|
|
20230613,130600,106769890,6250,6250,6250,6250,5
|
|
20230613,130500,106738640,6240,6240,6240,6240,90
|
|
20230613,130400,106177040,6240,6240,6240,6240,0
|
|
20230613,130300,106177040,6240,6240,6240,6240,0
|
|
20230613,130200,106177040,6240,6240,6240,6240,0
|
|
20230613,130100,106177040,6240,6240,6240,6240,0
|
|
20230613,130000,106177040,6240,6240,6240,6240,0
|
|
20230613,125900,106177040,6240,6240,6240,6240,0
|
|
20230613,125800,106177040,6240,6240,6240,6240,18
|
|
20230613,125700,106064720,6240,6240,6240,6240,20
|
|
20230613,125600,105939920,6250,6250,6250,6250,564
|
|
20230613,125500,102414920,6280,6280,6280,6280,0
|
|
20230613,125400,102414920,6280,6280,6280,6280,0
|
|
20230613,125300,102414920,6280,6280,6280,6280,0
|
|
20230613,125200,102414920,6280,6280,6280,6280,0
|
|
20230613,125100,102414920,6280,6280,6280,6280,0
|
|
20230613,125000,102414920,6280,6280,6280,6280,0
|
|
20230613,124900,102414920,6280,6280,6280,6280,0
|
|
20230613,124800,102414920,6280,6280,6280,6280,0
|
|
20230613,124700,102414920,6280,6280,6280,6280,0
|
|
20230613,124600,102414920,6280,6280,6280,6280,0
|
|
20230613,124500,102414920,6280,6280,6280,6280,0
|
|
20230613,124400,102414920,6280,6280,6280,6280,1
|
|
20230613,124300,102408640,6250,6250,6250,6250,0
|
|
20230613,124200,102408640,6250,6250,6250,6250,44
|
|
20230613,124100,102133640,6290,6290,6290,6290,0
|
|
20230613,124000,102133640,6290,6290,6290,6290,0
|
|
20230613,123900,102133640,6290,6290,6290,6290,0
|
|
20230613,123800,102133640,6290,6290,6290,6290,0
|
|
20230613,123700,102133640,6290,6290,6290,6290,0
|
|
20230613,123600,102133640,6290,6290,6290,6290,0
|
|
20230613,123500,102133640,6290,6280,6290,6270,15
|
|
20230613,123400,102039360,6260,6260,6260,6260,175
|
|
20230613,123300,100943860,6290,6290,6290,6290,0
|
|
20230613,123200,100943860,6290,6290,6290,6290,0
|
|
20230613,123100,100943860,6290,6290,6290,6290,0
|
|
20230613,123000,100943860,6290,6290,6290,6290,0
|
|
20230613,122900,100943860,6290,6290,6290,6290,1
|
|
20230613,122800,100937570,6250,6250,6250,6250,0
|
|
20230613,122700,100937570,6250,6250,6250,6250,0
|
|
20230613,122600,100937570,6250,6250,6250,6250,0
|
|
20230613,122500,100937570,6250,6250,6250,6250,0
|
|
20230613,122400,100937570,6250,6250,6250,6250,0
|
|
20230613,122300,100937570,6250,6250,6250,6250,0
|
|
20230613,122200,100937570,6250,6250,6250,6250,0
|
|
20230613,122100,100937570,6250,6250,6250,6250,8
|
|
20230613,122000,100887570,6290,6290,6290,6290,0
|
|
20230613,121900,100887570,6290,6290,6290,6290,0
|
|
20230613,121800,100887570,6290,6290,6290,6290,0
|
|
20230613,121700,100887570,6290,6290,6290,6290,0
|
|
20230613,121600,100887570,6290,6290,6290,6290,0
|
|
20230613,121500,100887570,6290,6290,6290,6290,0
|
|
20230613,121400,100887570,6290,6290,6290,6290,0
|
|
20230613,121300,100887570,6290,6290,6290,6290,0
|
|
20230613,121200,100887570,6290,6290,6290,6290,0
|
|
20230613,121100,100887570,6290,6290,6290,6290,0
|
|
20230613,121000,100887570,6290,6290,6290,6290,0
|
|
20230613,120900,100887570,6290,6290,6290,6290,0
|
|
20230613,120800,100887570,6290,6290,6290,6290,0
|
|
20230613,120700,100887570,6290,6290,6290,6290,0
|
|
20230613,120600,100887570,6290,6290,6290,6290,0
|
|
20230613,120500,100887570,6290,6290,6290,6290,4
|
|
20230613,120400,100862410,6240,6240,6240,6240,0
|
|
20230613,120300,100862410,6240,6240,6240,6240,0
|
|
20230613,120200,100862410,6240,6240,6240,6240,0
|
|
20230613,120100,100862410,6240,6240,6240,6240,0
|
|
20230613,120000,100862410,6240,6240,6240,6240,0
|
|
20230613,115900,100862410,6240,6240,6240,6240,0
|
|
20230613,115800,100862410,6240,6240,6240,6240,0
|
|
20230613,115700,100862410,6240,6240,6240,6240,0
|
|
20230613,115600,100862410,6240,6240,6240,6240,0
|
|
20230613,115500,100862410,6240,6240,6240,6240,0
|
|
20230613,115400,100862410,6240,6240,6240,6240,0
|
|
20230613,115300,100862410,6240,6240,6240,6240,0
|
|
20230613,115200,100862410,6240,6240,6240,6240,0
|
|
20230613,115100,100862410,6240,6240,6240,6240,0
|
|
20230613,115000,100862410,6240,6240,6240,6240,0
|
|
20230613,114900,100862410,6240,6240,6240,6240,0
|
|
20230613,114800,100862410,6240,6240,6240,6240,1
|
|
20230613,114700,100856170,6290,6290,6290,6290,11
|
|
20230613,114600,100786980,6300,6300,6300,6300,0
|
|
20230613,114500,100786980,6300,6300,6300,6300,0
|
|
20230613,114400,100786980,6300,6300,6300,6300,0
|
|
20230613,114300,100786980,6300,6300,6300,6300,0
|
|
20230613,114200,100786980,6300,6300,6300,6300,0
|
|
20230613,114100,100786980,6300,6300,6300,6300,0
|
|
20230613,114000,100786980,6300,6300,6300,6300,0
|
|
20230613,113900,100786980,6300,6300,6300,6300,0
|
|
20230613,113800,100786980,6300,6300,6300,6300,0
|
|
20230613,113700,100786980,6300,6300,6300,6300,0
|
|
20230613,113600,100786980,6300,6300,6300,6300,0
|
|
20230613,113500,100786980,6300,6300,6300,6300,0
|
|
20230613,113400,100786980,6300,6300,6300,6300,0
|
|
20230613,113300,100786980,6300,6270,6300,6270,700
|
|
20230613,113200,96384980,6270,6270,6270,6270,0
|
|
20230613,113100,96384980,6270,6220,6270,6220,7
|
|
20230613,113000,96341340,6220,6220,6220,6220,0
|
|
20230613,112900,96341340,6220,6230,6230,6220,420
|
|
20230613,112800,93726650,6230,6230,6230,6230,0
|
|
20230613,112700,93726650,6230,6240,6240,6230,300
|
|
20230613,112600,91856630,6250,6250,6250,6250,0
|
|
20230613,112500,91856630,6250,6250,6250,6250,0
|
|
20230613,112400,91856630,6250,6250,6250,6250,0
|
|
20230613,112300,91856630,6250,6260,6260,6250,769
|
|
20230613,112200,87042960,6260,6260,6260,6260,0
|
|
20230613,112100,87042960,6260,6260,6260,6260,1
|
|
20230613,112000,87036700,6250,6250,6250,6250,2
|
|
20230613,111900,87024200,6250,6250,6250,6250,3
|
|
20230613,111800,87005450,6260,6260,6260,6260,54
|
|
20230613,111700,86667410,6260,6260,6260,6260,30
|
|
20230613,111600,86479610,6260,6260,6270,6260,50
|
|
20230613,111500,86166310,6260,6240,6270,6240,86
|
|
20230613,111400,85628470,6240,6240,6240,6240,0
|
|
20230613,111300,85628470,6240,6240,6240,6240,0
|
|
20230613,111200,85628470,6240,6240,6240,6240,90
|
|
20230613,111100,85066870,6240,6240,6240,6240,0
|
|
20230613,111000,85066870,6240,6240,6240,6240,30
|
|
20230613,110900,84879670,6240,6240,6240,6240,0
|
|
20230613,110800,84879670,6240,6240,6240,6240,0
|
|
20230613,110700,84879670,6240,6240,6240,6240,0
|
|
20230613,110600,84879670,6240,6240,6240,6240,0
|
|
20230613,110500,84879670,6240,6240,6240,6240,0
|
|
20230613,110400,84879670,6240,6240,6240,6240,0
|
|
20230613,110300,84879670,6240,6240,6240,6240,0
|
|
20230613,110200,84879670,6240,6240,6240,6240,0
|
|
20230613,110100,84879670,6240,6240,6240,6240,0
|
|
20230613,110000,84879670,6240,6240,6240,6240,4
|
|
20230613,105900,84854710,6270,6270,6270,6270,0
|
|
20230613,105800,84854710,6270,6270,6270,6270,0
|
|
20230613,105700,84854710,6270,6270,6270,6270,0
|
|
20230613,105600,84854710,6270,6240,6270,6240,10
|
|
20230613,105500,84792280,6220,6220,6220,6220,15
|
|
20230613,105400,84698980,6220,6220,6220,6220,231
|
|
20230613,105300,83262160,6220,6220,6220,6220,0
|
|
20230613,105200,83262160,6220,6220,6220,6220,2
|
|
20230613,105100,83249720,6220,6220,6220,6220,0
|
|
20230613,105000,83249720,6220,6220,6220,6220,0
|
|
20230613,104900,83249720,6220,6230,6230,6220,1730
|
|
20230613,104800,72476620,6270,6270,6270,6270,0
|
|
20230613,104700,72476620,6270,6270,6270,6270,0
|
|
20230613,104600,72476620,6270,6270,6270,6270,0
|
|
20230613,104500,72476620,6270,6270,6270,6270,0
|
|
20230613,104400,72476620,6270,6270,6270,6270,0
|
|
20230613,104300,72476620,6270,6270,6270,6270,0
|
|
20230613,104200,72476620,6270,6270,6270,6270,0
|
|
20230613,104100,72476620,6270,6240,6270,6240,150
|
|
20230613,104000,71539430,6240,6240,6240,6240,100
|
|
20230613,103900,70915430,6240,6240,6240,6240,0
|
|
20230613,103800,70915430,6240,6240,6240,6240,100
|
|
20230613,103700,70291430,6240,6240,6240,6240,0
|
|
20230613,103600,70291430,6240,6240,6240,6240,0
|
|
20230613,103500,70291430,6240,6240,6240,6240,0
|
|
20230613,103400,70291430,6240,6240,6240,6240,2
|
|
20230613,103300,70278950,6240,6220,6240,6220,283
|
|
20230613,103200,68518130,6210,6210,6210,6210,0
|
|
20230613,103100,68518130,6210,6210,6210,6210,0
|
|
20230613,103000,68518130,6210,6210,6210,6210,0
|
|
20230613,102900,68518130,6210,6210,6210,6210,0
|
|
20230613,102800,68518130,6210,6210,6210,6210,0
|
|
20230613,102700,68518130,6210,6210,6210,6210,0
|
|
20230613,102600,68518130,6210,6210,6210,6210,0
|
|
20230613,102500,68518130,6210,6210,6210,6210,0
|
|
20230613,102400,68518130,6210,6210,6210,6210,0
|
|
20230613,102300,68518130,6210,6210,6210,6210,0
|
|
20230613,102200,68518130,6210,6200,6210,6200,501
|
|
20230613,102100,65407170,6210,6230,6230,6210,5593
|
|
20230613,102000,30628720,6230,6230,6230,6230,0
|
|
20230613,101900,30628720,6230,6230,6230,6230,0
|
|
20230613,101800,30628720,6230,6230,6230,6230,0
|
|
20230613,101700,30628720,6230,6230,6230,6230,0
|
|
20230613,101600,30628720,6230,6230,6230,6230,0
|
|
20230613,101500,30628720,6230,6230,6230,6230,0
|
|
20230613,101400,30628720,6230,6230,6230,6230,0
|
|
20230613,101300,30628720,6230,6230,6230,6230,92
|
|
20230613,101200,30055560,6220,6220,6220,6220,0
|
|
20230613,101100,30055560,6220,6220,6220,6220,0
|
|
20230613,101000,30055560,6220,6220,6220,6220,610
|
|
20230613,100900,26261360,6230,6230,6230,6230,0
|
|
20230613,100800,26261360,6230,6230,6230,6230,0
|
|
20230613,100700,26261360,6230,6230,6230,6230,100
|
|
20230613,100600,25638360,6220,6220,6220,6220,0
|
|
20230613,100500,25638360,6220,6220,6220,6220,160
|
|
20230613,100400,24643160,6220,6220,6220,6220,0
|
|
20230613,100300,24643160,6220,6220,6220,6220,0
|
|
20230613,100200,24643160,6220,6220,6220,6220,136
|
|
20230613,100100,23797240,6220,6220,6220,6220,2
|
|
20230613,100000,23784800,6220,6220,6220,6220,1
|
|
20230613,095900,23778580,6210,6210,6210,6210,140
|
|
20230613,095800,22909180,6220,6220,6220,6220,0
|
|
20230613,095700,22909180,6220,6220,6220,6220,0
|
|
20230613,095600,22909180,6220,6220,6220,6220,0
|
|
20230613,095500,22909180,6220,6220,6220,6220,0
|
|
20230613,095400,22909180,6220,6220,6220,6220,10
|
|
20230613,095300,22846980,6220,6220,6220,6220,40
|
|
20230613,095200,22598180,6220,6210,6220,6210,20
|
|
20230613,095100,22473880,6210,6210,6210,6210,130
|
|
20230613,095000,21666580,6210,6210,6210,6210,8
|
|
20230613,094900,21616900,6220,6200,6220,6200,79
|
|
20230613,094800,21126520,6210,6210,6210,6210,30
|
|
20230613,094700,20940220,6210,6210,6210,6210,331
|
|
20230613,094600,18884710,6210,6210,6210,6210,30
|
|
20230613,094500,18698410,6210,6210,6210,6210,0
|
|
20230613,094400,18698410,6210,6220,6240,6210,350
|
|
20230613,094300,16523320,6240,6240,6240,6240,0
|
|
20230613,094200,16523320,6240,6240,6240,6240,3
|
|
20230613,094100,16504600,6240,6240,6240,6240,0
|
|
20230613,094000,16504600,6240,6220,6240,6220,10
|
|
20230613,093900,16442320,6220,6220,6220,6220,27
|
|
20230613,093800,16274380,6230,6230,6230,6230,10
|
|
20230613,093700,16212080,6230,6230,6230,6230,0
|
|
20230613,093600,16212080,6230,6230,6230,6230,20
|
|
20230613,093500,16087480,6230,6230,6230,6230,5
|
|
20230613,093400,16056330,6210,6220,6220,6210,301
|
|
20230613,093300,14185370,6240,6240,6240,6240,0
|
|
20230613,093200,14185370,6240,6240,6240,6240,0
|
|
20230613,093100,14185370,6240,6240,6240,6240,0
|
|
20230613,093000,14185370,6240,6240,6240,6240,14
|
|
20230613,092900,14098010,6250,6250,6250,6250,0
|
|
20230613,092800,14098010,6250,6230,6260,6230,40
|
|
20230613,092700,13848410,6230,6230,6230,6230,242
|
|
20230613,092600,12340750,6240,6240,6240,6240,3
|
|
20230613,092500,12322030,6230,6230,6230,6230,1
|
|
20230613,092400,12315800,6250,6250,6250,6250,0
|
|
20230613,092300,12315800,6250,6250,6250,6250,0
|
|
20230613,092200,12315800,6250,6250,6250,6250,0
|
|
20230613,092100,12315800,6250,6250,6250,6250,0
|
|
20230613,092000,12315800,6250,6250,6250,6250,0
|
|
20230613,091900,12315800,6250,6260,6260,6250,711
|
|
20230613,091800,7871750,6280,6280,6280,6270,220
|
|
20230613,091700,6491650,6260,6260,6260,6260,49
|
|
20230613,091600,6184910,6260,6260,6260,6260,0
|
|
20230613,091500,6184910,6260,6260,6260,6260,0
|
|
20230613,091400,6184910,6260,6260,6260,6260,0
|
|
20230613,091300,6184910,6260,6260,6260,6260,1
|
|
20230613,091200,6178650,6250,6250,6250,6250,204
|
|
20230613,091100,4903650,6250,6250,6250,6250,0
|
|
20230613,091000,4903650,6250,6250,6250,6250,14
|
|
20230613,090900,4816150,6250,6250,6250,6250,1
|
|
20230613,090800,4809900,6250,6250,6250,6250,0
|
|
20230613,090700,4809900,6250,6250,6250,6250,0
|
|
20230613,090600,4809900,6250,6250,6250,6250,300
|
|
20230613,090500,2934900,6250,6250,6250,6250,305
|
|
20230613,090400,1028650,6250,6260,6260,6250,97
|
|
20230613,090300,421470,6260,6260,6260,6260,0
|
|
20230613,090200,421470,6260,6260,6260,6260,7
|
|
20230613,090100,377650,6290,6290,6290,6290,35
|
|
20230613,090000,157500,6300,6300,6300,6300,25
|