617 lines
32 KiB
CSV
617 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230616,191400,506588050,34200,34200,34200,34200,172
|
|
20230616,191300,506588050,34200,34200,34200,34200,0
|
|
20230616,191200,506588050,34200,34200,34200,34200,0
|
|
20230616,191100,506588050,34200,34200,34200,34200,0
|
|
20230616,191000,506588050,34200,34200,34200,34200,0
|
|
20230616,190900,506588050,34200,34200,34200,34200,0
|
|
20230616,190800,506588050,34200,34200,34200,34200,0
|
|
20230616,190700,506588050,34200,34200,34200,34200,0
|
|
20230616,190600,506588050,34200,34200,34200,34200,0
|
|
20230616,190500,506588050,34200,34200,34200,34200,0
|
|
20230616,190400,506588050,34200,34200,34200,34200,0
|
|
20230616,190300,506588050,34200,34200,34200,34200,0
|
|
20230616,190200,506588050,34200,34200,34200,34200,0
|
|
20230616,190100,506588050,34200,34200,34200,34200,0
|
|
20230616,190000,506588050,34200,34200,34200,34200,0
|
|
20230616,185900,506588050,34200,34200,34200,34200,0
|
|
20230616,185800,506588050,34200,34200,34200,34200,0
|
|
20230616,185700,506588050,34200,34200,34200,34200,0
|
|
20230616,185600,506588050,34200,34200,34200,34200,0
|
|
20230616,185500,506588050,34200,34200,34200,34200,0
|
|
20230616,185400,506588050,34200,34200,34200,34200,0
|
|
20230616,185300,506588050,34200,34200,34200,34200,0
|
|
20230616,185200,506588050,34200,34200,34200,34200,0
|
|
20230616,185100,506588050,34200,34200,34200,34200,0
|
|
20230616,185000,506588050,34200,34200,34200,34200,0
|
|
20230616,184900,506588050,34200,34200,34200,34200,0
|
|
20230616,184800,506588050,34200,34200,34200,34200,0
|
|
20230616,184700,506588050,34200,34200,34200,34200,0
|
|
20230616,184600,506588050,34200,34200,34200,34200,0
|
|
20230616,184500,506588050,34200,34200,34200,34200,0
|
|
20230616,184400,506588050,34200,34200,34200,34200,172
|
|
20230616,184300,506588050,34200,34200,34200,34200,0
|
|
20230616,184200,506588050,34200,34200,34200,34200,0
|
|
20230616,184100,506588050,34200,34200,34200,34200,0
|
|
20230616,184000,506588050,34200,34200,34200,34200,0
|
|
20230616,183900,506588050,34200,34200,34200,34200,0
|
|
20230616,183800,506588050,34200,34200,34200,34200,0
|
|
20230616,183700,506588050,34200,34200,34200,34200,0
|
|
20230616,183600,506588050,34200,34200,34200,34200,0
|
|
20230616,183500,506588050,34200,34200,34200,34200,0
|
|
20230616,183400,506588050,34200,34200,34200,34200,0
|
|
20230616,183300,506588050,34200,34200,34200,34200,0
|
|
20230616,183200,506588050,34200,34200,34200,34200,0
|
|
20230616,183100,506588050,34200,34200,34200,34200,0
|
|
20230616,183000,506588050,34200,34200,34200,34200,0
|
|
20230616,182900,506588050,34200,34200,34200,34200,0
|
|
20230616,182800,506588050,34200,34200,34200,34200,0
|
|
20230616,182700,506588050,34200,34200,34200,34200,0
|
|
20230616,182600,506588050,34200,34200,34200,34200,0
|
|
20230616,182500,506588050,34200,34200,34200,34200,0
|
|
20230616,182400,506588050,34200,34200,34200,34200,0
|
|
20230616,182300,506588050,34200,34200,34200,34200,0
|
|
20230616,182200,506588050,34200,34200,34200,34200,0
|
|
20230616,182100,506588050,34200,34200,34200,34200,0
|
|
20230616,182000,506588050,34200,34200,34200,34200,0
|
|
20230616,181900,506588050,34200,34200,34200,34200,0
|
|
20230616,181800,506588050,34200,34200,34200,34200,0
|
|
20230616,181700,506588050,34200,34200,34200,34200,0
|
|
20230616,181600,506588050,34200,34200,34200,34200,0
|
|
20230616,181500,506588050,34200,34200,34200,34200,0
|
|
20230616,181400,506588050,34200,34200,34200,34200,172
|
|
20230616,181300,506588050,34200,34200,34200,34200,0
|
|
20230616,181200,506588050,34200,34200,34200,34200,0
|
|
20230616,181100,506588050,34200,34200,34200,34200,0
|
|
20230616,181000,506588050,34200,34200,34200,34200,0
|
|
20230616,180900,506588050,34200,34200,34200,34200,0
|
|
20230616,180800,506588050,34200,34200,34200,34200,0
|
|
20230616,180700,506588050,34200,34200,34200,34200,0
|
|
20230616,180600,506588050,34200,34200,34200,34200,0
|
|
20230616,180500,506588050,34200,34200,34200,34200,0
|
|
20230616,180400,506588050,34200,34200,34200,34200,0
|
|
20230616,180300,506588050,34200,34200,34200,34200,0
|
|
20230616,180200,506588050,34200,34200,34200,34200,0
|
|
20230616,180100,506588050,34200,34200,34200,34200,0
|
|
20230616,180000,506588050,34200,34200,34200,34200,0
|
|
20230616,175900,506588050,34200,34200,34200,34200,0
|
|
20230616,175800,506588050,34200,34200,34200,34200,0
|
|
20230616,175700,506588050,34200,34200,34200,34200,0
|
|
20230616,175600,506588050,34200,34200,34200,34200,0
|
|
20230616,175500,506588050,34200,34200,34200,34200,0
|
|
20230616,175400,506588050,34200,34200,34200,34200,0
|
|
20230616,175300,506588050,34200,34200,34200,34200,0
|
|
20230616,175200,506588050,34200,34200,34200,34200,0
|
|
20230616,175100,506588050,34200,34200,34200,34200,0
|
|
20230616,175000,506588050,34200,34200,34200,34200,0
|
|
20230616,174900,506588050,34200,34200,34200,34200,0
|
|
20230616,174800,506588050,34200,34200,34200,34200,0
|
|
20230616,174700,506588050,34200,34200,34200,34200,0
|
|
20230616,174600,506588050,34200,34200,34200,34200,0
|
|
20230616,174500,506588050,34200,34200,34200,34200,0
|
|
20230616,174400,506588050,34200,34200,34200,34200,172
|
|
20230616,174300,506588050,34200,34200,34200,34200,0
|
|
20230616,174200,506588050,34200,34200,34200,34200,0
|
|
20230616,174100,506588050,34200,34200,34200,34200,0
|
|
20230616,174000,506588050,34200,34200,34200,34200,0
|
|
20230616,173900,506588050,34200,34200,34200,34200,0
|
|
20230616,173800,506588050,34200,34200,34200,34200,0
|
|
20230616,173700,506588050,34200,34200,34200,34200,0
|
|
20230616,173600,506588050,34200,34200,34200,34200,0
|
|
20230616,173500,506588050,34200,34200,34200,34200,0
|
|
20230616,173400,506588050,34200,34200,34200,34200,0
|
|
20230616,173300,506588050,34200,34200,34200,34200,0
|
|
20230616,173200,506588050,34200,34200,34200,34200,0
|
|
20230616,173100,506588050,34200,34200,34200,34200,0
|
|
20230616,173000,506588050,34200,34200,34200,34200,0
|
|
20230616,172900,506588050,34200,34200,34200,34200,0
|
|
20230616,172800,506588050,34200,34200,34200,34200,0
|
|
20230616,172700,506588050,34200,34200,34200,34200,0
|
|
20230616,172600,506588050,34200,34200,34200,34200,0
|
|
20230616,172500,506588050,34200,34200,34200,34200,0
|
|
20230616,172400,506588050,34200,34200,34200,34200,0
|
|
20230616,172300,506588050,34200,34200,34200,34200,0
|
|
20230616,172200,506588050,34200,34200,34200,34200,0
|
|
20230616,172100,506588050,34200,34200,34200,34200,0
|
|
20230616,172000,506588050,34200,34200,34200,34200,0
|
|
20230616,171900,506588050,34200,34200,34200,34200,0
|
|
20230616,171800,506588050,34200,34200,34200,34200,0
|
|
20230616,171700,506588050,34200,34200,34200,34200,0
|
|
20230616,171600,506588050,34200,34200,34200,34200,0
|
|
20230616,171500,506588050,34200,34200,34200,34200,0
|
|
20230616,171400,506588050,34200,34200,34200,34200,172
|
|
20230616,171300,506588050,34200,34200,34200,34200,0
|
|
20230616,171200,506588050,34200,34200,34200,34200,0
|
|
20230616,171100,506588050,34200,34200,34200,34200,0
|
|
20230616,171000,506588050,34200,34200,34200,34200,0
|
|
20230616,170900,506588050,34200,34200,34200,34200,0
|
|
20230616,170800,506588050,34200,34200,34200,34200,0
|
|
20230616,170700,506588050,34200,34200,34200,34200,0
|
|
20230616,170600,506588050,34200,34200,34200,34200,0
|
|
20230616,170500,506588050,34200,34200,34200,34200,0
|
|
20230616,170400,506588050,34200,34200,34200,34200,0
|
|
20230616,170300,506588050,34200,34200,34200,34200,0
|
|
20230616,170200,506588050,34200,34200,34200,34200,0
|
|
20230616,170100,506588050,34200,34200,34200,34200,0
|
|
20230616,170000,506588050,34200,34200,34200,34200,0
|
|
20230616,165900,506588050,34200,34200,34200,34200,0
|
|
20230616,165800,506588050,34200,34200,34200,34200,0
|
|
20230616,165700,506588050,34200,34200,34200,34200,0
|
|
20230616,165600,506588050,34200,34200,34200,34200,0
|
|
20230616,165500,506588050,34200,34200,34200,34200,0
|
|
20230616,165400,506588050,34200,34200,34200,34200,0
|
|
20230616,165300,506588050,34200,34200,34200,34200,0
|
|
20230616,165200,506588050,34200,34200,34200,34200,0
|
|
20230616,165100,506588050,34200,34200,34200,34200,0
|
|
20230616,165000,506588050,34200,34200,34200,34200,0
|
|
20230616,164900,506588050,34200,34200,34200,34200,0
|
|
20230616,164800,506588050,34200,34200,34200,34200,0
|
|
20230616,164700,506588050,34200,34200,34200,34200,0
|
|
20230616,164600,506588050,34200,34200,34200,34200,0
|
|
20230616,164500,506588050,34200,34200,34200,34200,0
|
|
20230616,164400,506588050,34200,34200,34200,34200,172
|
|
20230616,164300,506588050,34200,34200,34200,34200,0
|
|
20230616,164200,506588050,34200,34200,34200,34200,0
|
|
20230616,164100,506588050,34200,34200,34200,34200,0
|
|
20230616,164000,506588050,34200,34200,34200,34200,0
|
|
20230616,163900,506588050,34200,34200,34200,34200,0
|
|
20230616,163800,506588050,34200,34200,34200,34200,0
|
|
20230616,163700,506588050,34200,34200,34200,34200,0
|
|
20230616,163600,506588050,34200,34200,34200,34200,0
|
|
20230616,163500,506588050,34200,34200,34200,34200,0
|
|
20230616,163400,506588050,34200,34200,34200,34200,0
|
|
20230616,163300,506588050,34200,34200,34200,34200,0
|
|
20230616,163200,506588050,34200,34200,34200,34200,0
|
|
20230616,163100,506588050,34200,34200,34200,34200,0
|
|
20230616,163000,506588050,34200,34200,34200,34200,0
|
|
20230616,162900,506588050,34200,34200,34200,34200,0
|
|
20230616,162800,506588050,34200,34200,34200,34200,0
|
|
20230616,162700,506588050,34200,34200,34200,34200,0
|
|
20230616,162600,506588050,34200,34200,34200,34200,0
|
|
20230616,162500,506588050,34200,34200,34200,34200,0
|
|
20230616,162400,506588050,34200,34200,34200,34200,0
|
|
20230616,162300,506588050,34200,34200,34200,34200,0
|
|
20230616,162200,506588050,34200,34200,34200,34200,0
|
|
20230616,162100,506588050,34200,34200,34200,34200,0
|
|
20230616,162000,506588050,34200,34200,34200,34200,0
|
|
20230616,161900,506588050,34200,34200,34200,34200,0
|
|
20230616,161800,506588050,34200,34200,34200,34200,0
|
|
20230616,161700,506588050,34200,34200,34200,34200,0
|
|
20230616,161600,506588050,34200,34200,34200,34200,0
|
|
20230616,161500,506588050,34200,34200,34200,34200,0
|
|
20230616,161400,506588050,34200,34200,34200,34200,172
|
|
20230616,161300,506588050,34200,34200,34200,34200,0
|
|
20230616,161200,506588050,34200,34200,34200,34200,0
|
|
20230616,161100,506588050,34200,34200,34200,34200,0
|
|
20230616,161000,506588050,34200,34200,34200,34200,0
|
|
20230616,160900,506588050,34200,34200,34200,34200,0
|
|
20230616,160800,506588050,34200,34200,34200,34200,0
|
|
20230616,160700,506588050,34200,34200,34200,34200,0
|
|
20230616,160600,506588050,34200,34200,34200,34200,0
|
|
20230616,160500,506588050,34200,34200,34200,34200,0
|
|
20230616,160400,506588050,34200,34200,34200,34200,0
|
|
20230616,160300,506588050,34200,34200,34200,34200,0
|
|
20230616,160200,506588050,34200,34200,34200,34200,0
|
|
20230616,160100,506588050,34200,34200,34200,34200,0
|
|
20230616,160000,506588050,34200,34200,34200,34200,0
|
|
20230616,155900,506588050,34200,34200,34200,34200,0
|
|
20230616,155800,506588050,34200,34200,34200,34200,0
|
|
20230616,155700,506588050,34200,34200,34200,34200,0
|
|
20230616,155600,506588050,34200,34200,34200,34200,0
|
|
20230616,155500,506588050,34200,34200,34200,34200,0
|
|
20230616,155400,506588050,34200,34200,34200,34200,0
|
|
20230616,155300,506588050,34200,34200,34200,34200,0
|
|
20230616,155200,506588050,34200,34200,34200,34200,0
|
|
20230616,155100,506588050,34200,34200,34200,34200,0
|
|
20230616,155000,506588050,34200,34200,34200,34200,0
|
|
20230616,154900,506588050,34200,34200,34200,34200,0
|
|
20230616,154800,506588050,34200,34200,34200,34200,0
|
|
20230616,154700,506588050,34200,34200,34200,34200,0
|
|
20230616,154600,506588050,34200,34200,34200,34200,0
|
|
20230616,154500,506588050,34200,34200,34200,34200,0
|
|
20230616,154400,506588050,34200,34200,34200,34200,172
|
|
20230616,154300,506588050,34200,34200,34200,34200,0
|
|
20230616,154200,506588050,34200,34200,34200,34200,0
|
|
20230616,154100,506588050,34200,34200,34200,34200,0
|
|
20230616,154000,506588050,34200,34200,34200,34200,0
|
|
20230616,153900,506588050,34200,34200,34200,34200,0
|
|
20230616,153800,506588050,34200,34200,34200,34200,0
|
|
20230616,153700,506588050,34200,34200,34200,34200,0
|
|
20230616,153600,506588050,34200,34200,34200,34200,0
|
|
20230616,153500,506588050,34200,34200,34200,34200,0
|
|
20230616,153400,506588050,34200,34200,34200,34200,0
|
|
20230616,153300,506588050,34200,34200,34200,34200,0
|
|
20230616,153200,506588050,34200,34200,34200,34200,0
|
|
20230616,153100,506588050,34200,34200,34200,34200,0
|
|
20230616,153000,506588050,34200,34200,34200,34200,172
|
|
20230616,152900,500705650,34250,34250,34250,34250,0
|
|
20230616,152800,500705650,34250,34250,34250,34250,0
|
|
20230616,152700,500705650,34250,34250,34250,34250,0
|
|
20230616,152600,500705650,34250,34250,34250,34250,0
|
|
20230616,152500,500705650,34250,34250,34250,34250,0
|
|
20230616,152400,500705650,34250,34250,34250,34250,0
|
|
20230616,152300,500705650,34250,34250,34250,34250,0
|
|
20230616,152200,500705650,34250,34250,34250,34250,0
|
|
20230616,152100,500705650,34250,34250,34250,34250,0
|
|
20230616,152000,500705650,34250,34250,34250,34250,0
|
|
20230616,151900,500705650,34250,34300,34300,34100,249
|
|
20230616,151800,492211500,34300,34100,34300,34100,35
|
|
20230616,151700,491017400,34100,34100,34100,34100,49
|
|
20230616,151600,489346500,34100,34050,34100,34050,74
|
|
20230616,151500,486826600,34050,34000,34050,34000,28
|
|
20230616,151400,485874400,34000,34000,34000,34000,20
|
|
20230616,151300,485194400,34000,34000,34000,34000,0
|
|
20230616,151200,485194400,34000,34000,34000,34000,0
|
|
20230616,151100,485194400,34000,34000,34000,34000,0
|
|
20230616,151000,485194400,34000,33950,34000,33950,59
|
|
20230616,150900,483188600,33950,34000,34000,33950,21
|
|
20230616,150800,482475600,34000,33950,34000,33950,32
|
|
20230616,150700,481389100,33950,33950,33950,33950,82
|
|
20230616,150600,478605200,33950,33950,33950,33950,0
|
|
20230616,150500,478605200,33950,33950,33950,33950,42
|
|
20230616,150400,477179300,34000,34000,34000,34000,0
|
|
20230616,150300,477179300,34000,34000,34000,34000,5
|
|
20230616,150200,477009300,33950,33900,33950,33900,157
|
|
20230616,150100,471683050,33800,33800,33800,33800,0
|
|
20230616,150000,471683050,33800,33800,33800,33800,1
|
|
20230616,145900,471649250,33800,33800,33800,33800,0
|
|
20230616,145800,471649250,33800,33800,33800,33800,10
|
|
20230616,145700,471311250,33800,33800,33800,33800,166
|
|
20230616,145600,465700450,33800,33800,33800,33800,121
|
|
20230616,145500,461610650,33800,33800,33800,33800,286
|
|
20230616,145400,451943850,33800,33800,33800,33800,297
|
|
20230616,145300,441905250,33800,33800,33800,33800,129
|
|
20230616,145200,437545050,33800,33800,33800,33800,0
|
|
20230616,145100,437545050,33800,33850,33850,33800,200
|
|
20230616,145000,430784950,33850,33850,33850,33850,0
|
|
20230616,144900,430784950,33850,33900,33900,33850,4
|
|
20230616,144800,430649400,33850,33800,33850,33800,31
|
|
20230616,144700,429601550,33800,33800,33800,33800,0
|
|
20230616,144600,429601550,33800,33800,33800,33800,10
|
|
20230616,144500,429263550,33800,33800,33800,33800,0
|
|
20230616,144400,429263550,33800,33800,33800,33800,88
|
|
20230616,144300,426289150,33850,33850,33850,33850,361
|
|
20230616,144200,414069300,33850,33850,33850,33850,0
|
|
20230616,144100,414069300,33850,33850,33850,33850,7
|
|
20230616,144000,413832350,33900,33900,33900,33900,105
|
|
20230616,143900,410272850,33900,33900,33900,33900,0
|
|
20230616,143800,410272850,33900,33900,33900,33900,31
|
|
20230616,143700,409221950,33900,33900,33900,33900,0
|
|
20230616,143600,409221950,33900,33900,33900,33900,0
|
|
20230616,143500,409221950,33900,33900,33900,33900,3
|
|
20230616,143400,409120250,33850,33850,33850,33850,42
|
|
20230616,143300,407698550,33900,33900,33900,33900,0
|
|
20230616,143200,407698550,33900,33900,33900,33900,44
|
|
20230616,143100,406206950,33900,33900,33900,33900,11
|
|
20230616,143000,405834050,33900,33900,33900,33900,47
|
|
20230616,142900,404240750,33850,33850,33850,33850,2
|
|
20230616,142800,404173050,33850,33850,33850,33850,50
|
|
20230616,142700,402480550,33850,33850,33850,33850,0
|
|
20230616,142600,402480550,33850,33850,33850,33850,10
|
|
20230616,142500,402142050,33850,33900,33900,33850,30
|
|
20230616,142400,401126450,33900,33900,33900,33900,42
|
|
20230616,142300,399702650,33900,33900,33900,33900,0
|
|
20230616,142200,399702650,33900,33900,33900,33900,0
|
|
20230616,142100,399702650,33900,33900,33900,33900,10
|
|
20230616,142000,399363650,33900,33900,33900,33900,0
|
|
20230616,141900,399363650,33900,33950,33950,33900,106
|
|
20230616,141800,395770200,33950,33950,33950,33950,0
|
|
20230616,141700,395770200,33950,33950,33950,33950,0
|
|
20230616,141600,395770200,33950,33950,33950,33950,5
|
|
20230616,141500,395600450,33950,33950,33950,33950,28
|
|
20230616,141400,394649850,33950,33950,33950,33950,2
|
|
20230616,141300,394581950,33950,33950,33950,33950,2
|
|
20230616,141200,394514050,33950,33950,33950,33950,94
|
|
20230616,141100,391322750,33950,33950,33950,33950,0
|
|
20230616,141000,391322750,33950,33950,33950,33950,0
|
|
20230616,140900,391322750,33950,33950,33950,33950,0
|
|
20230616,140800,391322750,33950,33950,33950,33950,0
|
|
20230616,140700,391322750,33950,33950,33950,33950,0
|
|
20230616,140600,391322750,33950,33950,33950,33950,3
|
|
20230616,140500,391220900,33950,33950,33950,33950,11
|
|
20230616,140400,390847450,33950,33950,33950,33950,0
|
|
20230616,140300,390847450,33950,33950,33950,33950,6
|
|
20230616,140200,390643750,33950,33950,33950,33850,110
|
|
20230616,140100,386919250,33950,33950,33950,33950,20
|
|
20230616,140000,386240250,33950,33950,33950,33950,1
|
|
20230616,135900,386206300,33950,33900,33950,33900,11
|
|
20230616,135800,385832900,33900,33900,33900,33900,50
|
|
20230616,135700,384137900,33900,33900,33900,33900,0
|
|
20230616,135600,384137900,33900,33900,33900,33900,0
|
|
20230616,135500,384137900,33900,33900,33900,33900,2
|
|
20230616,135400,384070100,33900,33900,33900,33900,0
|
|
20230616,135300,384070100,33900,33900,33900,33900,0
|
|
20230616,135200,384070100,33900,33900,33900,33900,10
|
|
20230616,135100,383731100,33900,33900,33900,33900,8
|
|
20230616,135000,383459900,33900,33900,33900,33900,50
|
|
20230616,134900,381764900,33950,33950,33950,33950,0
|
|
20230616,134800,381764900,33950,33950,33950,33950,0
|
|
20230616,134700,381764900,33950,33950,33950,33950,0
|
|
20230616,134600,381764900,33950,33950,33950,33950,0
|
|
20230616,134500,381764900,33950,33950,33950,33950,27
|
|
20230616,134400,380848250,33950,33950,33950,33950,2
|
|
20230616,134300,380780350,34000,33900,34000,33900,210
|
|
20230616,134200,373651350,34000,34000,34000,34000,100
|
|
20230616,134100,370251350,34000,34000,34000,34000,1
|
|
20230616,134000,370217350,34000,33950,34000,33950,21
|
|
20230616,133900,369503400,34000,34000,34000,34000,0
|
|
20230616,133800,369503400,34000,34000,34000,34000,102
|
|
20230616,133700,366035400,34000,34000,34000,34000,1
|
|
20230616,133600,366001400,33950,34000,34000,33950,98
|
|
20230616,133500,362674250,34000,34000,34000,34000,7
|
|
20230616,133400,362436250,34000,34000,34000,33950,20
|
|
20230616,133300,361756950,34000,34000,34000,33950,27
|
|
20230616,133200,360839000,33950,34000,34000,33950,19
|
|
20230616,133100,360193750,34000,34000,34000,33950,9
|
|
20230616,133000,359888000,33950,34000,34000,33950,14
|
|
20230616,132900,359412500,34000,34000,34000,34000,15
|
|
20230616,132800,358902500,34000,34000,34000,34000,102
|
|
20230616,132700,355434500,34000,34000,34000,34000,0
|
|
20230616,132600,355434500,34000,34000,34000,34000,0
|
|
20230616,132500,355434500,34000,34000,34000,34000,0
|
|
20230616,132400,355434500,34000,34000,34000,34000,0
|
|
20230616,132300,355434500,34000,34000,34000,34000,0
|
|
20230616,132200,355434500,34000,34000,34000,34000,0
|
|
20230616,132100,355434500,34000,34000,34000,34000,3
|
|
20230616,132000,355332500,34000,34000,34000,34000,10
|
|
20230616,131900,354992500,33900,33900,33900,33900,50
|
|
20230616,131800,353297500,33900,33900,33900,33900,0
|
|
20230616,131700,353297500,33900,33900,33900,33900,0
|
|
20230616,131600,353297500,33900,33900,33900,33900,108
|
|
20230616,131500,349636300,33900,33900,33900,33900,0
|
|
20230616,131400,349636300,33900,33900,33900,33900,0
|
|
20230616,131300,349636300,33900,33950,33950,33900,99
|
|
20230616,131200,346280150,34000,34000,34000,34000,0
|
|
20230616,131100,346280150,34000,34000,34000,34000,0
|
|
20230616,131000,346280150,34000,34000,34000,34000,10
|
|
20230616,130900,345940150,34000,34000,34000,34000,37
|
|
20230616,130800,344682150,34000,34000,34000,34000,0
|
|
20230616,130700,344682150,34000,34000,34000,34000,1
|
|
20230616,130600,344648150,33900,33900,33900,33900,3
|
|
20230616,130500,344546450,34000,34000,34000,34000,0
|
|
20230616,130400,344546450,34000,34000,34000,34000,0
|
|
20230616,130300,344546450,34000,34000,34000,34000,3
|
|
20230616,130200,344444450,34000,34000,34000,34000,0
|
|
20230616,130100,344444450,34000,34000,34000,34000,3
|
|
20230616,130000,344342450,34000,34000,34000,34000,1
|
|
20230616,125900,344308450,34000,34000,34000,34000,1
|
|
20230616,125800,344274450,34000,34000,34000,34000,2
|
|
20230616,125700,344206450,34000,34000,34000,34000,0
|
|
20230616,125600,344206450,34000,34000,34000,34000,287
|
|
20230616,125500,334448450,34000,34000,34000,34000,0
|
|
20230616,125400,334448450,34000,34000,34000,34000,0
|
|
20230616,125300,334448450,34000,34000,34000,34000,152
|
|
20230616,125200,329280450,34000,34000,34000,34000,1
|
|
20230616,125100,329246450,33850,33850,33850,33850,118
|
|
20230616,125000,325252150,33850,33850,33850,33850,3
|
|
20230616,124900,325150600,33850,33850,33850,33850,1
|
|
20230616,124800,325116750,33850,33850,33850,33850,125
|
|
20230616,124700,320885500,33850,33850,33850,33850,71
|
|
20230616,124600,318482150,33850,33850,33850,33850,0
|
|
20230616,124500,318482150,33850,33850,33850,33850,11
|
|
20230616,124400,318109800,33850,33850,33850,33800,329
|
|
20230616,124300,306973200,33750,33750,33750,33750,0
|
|
20230616,124200,306973200,33750,33750,33750,33750,0
|
|
20230616,124100,306973200,33750,33750,33750,33750,0
|
|
20230616,124000,306973200,33750,33750,33750,33750,1
|
|
20230616,123900,306939450,33750,33800,33800,33750,249
|
|
20230616,123800,298530600,33800,33800,33800,33800,0
|
|
20230616,123700,298530600,33800,33800,33800,33800,0
|
|
20230616,123600,298530600,33800,33800,33800,33800,0
|
|
20230616,123500,298530600,33800,33800,33800,33800,0
|
|
20230616,123400,298530600,33800,33800,33800,33800,0
|
|
20230616,123300,298530600,33800,34000,34000,33800,720
|
|
20230616,123200,274180300,34000,34000,34000,34000,20
|
|
20230616,123100,273500300,34050,34050,34050,34050,0
|
|
20230616,123000,273500300,34050,34050,34050,34050,0
|
|
20230616,122900,273500300,34050,34050,34050,34050,0
|
|
20230616,122800,273500300,34050,33900,34050,33900,316
|
|
20230616,122700,262764950,33950,33950,33950,33950,3
|
|
20230616,122600,262663100,33950,33950,33950,33950,2
|
|
20230616,122500,262595200,34000,34000,34000,34000,3
|
|
20230616,122400,262493200,34000,34000,34000,34000,4
|
|
20230616,122300,262357200,33950,33950,34000,33950,55
|
|
20230616,122200,260489300,34000,34000,34000,34000,20
|
|
20230616,122100,259809300,34000,34000,34000,34000,0
|
|
20230616,122000,259809300,34000,34000,34000,34000,0
|
|
20230616,121900,259809300,34000,34000,34000,34000,0
|
|
20230616,121800,259809300,34000,34000,34000,34000,11
|
|
20230616,121700,259435300,34000,34000,34000,34000,0
|
|
20230616,121600,259435300,34000,34000,34000,34000,0
|
|
20230616,121500,259435300,34000,34000,34000,34000,0
|
|
20230616,121400,259435300,34000,34000,34000,34000,0
|
|
20230616,121300,259435300,34000,34000,34000,34000,3
|
|
20230616,121200,259333300,34000,34000,34000,34000,68
|
|
20230616,121100,257021300,34050,34050,34050,34050,0
|
|
20230616,121000,257021300,34050,34050,34050,34050,52
|
|
20230616,120900,255250700,34100,34100,34100,34100,0
|
|
20230616,120800,255250700,34100,34100,34100,34100,3
|
|
20230616,120700,255148400,34100,34100,34100,34100,0
|
|
20230616,120600,255148400,34100,34100,34100,34100,0
|
|
20230616,120500,255148400,34100,34100,34100,34100,0
|
|
20230616,120400,255148400,34100,34100,34100,34100,0
|
|
20230616,120300,255148400,34100,34100,34100,34100,1
|
|
20230616,120200,255114300,34100,34000,34100,34000,17
|
|
20230616,120100,254536200,34000,34000,34000,34000,0
|
|
20230616,120000,254536200,34000,34000,34000,34000,0
|
|
20230616,115900,254536200,34000,34000,34000,34000,63
|
|
20230616,115800,252394200,34100,34100,34100,34100,0
|
|
20230616,115700,252394200,34100,34100,34100,34100,5
|
|
20230616,115600,252223700,34000,34000,34000,34000,0
|
|
20230616,115500,252223700,34000,34000,34000,34000,10
|
|
20230616,115400,251883700,34000,34050,34050,34000,21
|
|
20230616,115300,251169200,34100,34100,34100,34100,0
|
|
20230616,115200,251169200,34100,34100,34100,34100,2
|
|
20230616,115100,251101000,34050,34050,34050,34050,0
|
|
20230616,115000,251101000,34050,34050,34050,34050,0
|
|
20230616,114900,251101000,34050,34050,34050,34050,0
|
|
20230616,114800,251101000,34050,34050,34050,34050,32
|
|
20230616,114700,250011400,34100,34100,34100,34100,0
|
|
20230616,114600,250011400,34100,34100,34100,34100,0
|
|
20230616,114500,250011400,34100,34100,34100,34100,11
|
|
20230616,114400,249636300,34100,34100,34100,34100,0
|
|
20230616,114300,249636300,34100,34100,34100,34100,0
|
|
20230616,114200,249636300,34100,34100,34100,34100,0
|
|
20230616,114100,249636300,34100,34100,34100,34100,0
|
|
20230616,114000,249636300,34100,34100,34100,34100,0
|
|
20230616,113900,249636300,34100,34100,34100,34100,2
|
|
20230616,113800,249568100,34100,34100,34100,34100,0
|
|
20230616,113700,249568100,34100,34100,34100,34100,0
|
|
20230616,113600,249568100,34100,34100,34100,34100,0
|
|
20230616,113500,249568100,34100,34100,34100,34100,0
|
|
20230616,113400,249568100,34100,34200,34200,34100,31
|
|
20230616,113300,248510900,34200,34200,34200,34200,0
|
|
20230616,113200,248510900,34200,34200,34200,34200,0
|
|
20230616,113100,248510900,34200,34200,34200,34200,0
|
|
20230616,113000,248510900,34200,34050,34200,34050,13
|
|
20230616,112900,248066600,34300,34300,34300,34300,0
|
|
20230616,112800,248066600,34300,34300,34300,34300,0
|
|
20230616,112700,248066600,34300,34300,34300,34300,0
|
|
20230616,112600,248066600,34300,34300,34300,34300,0
|
|
20230616,112500,248066600,34300,34300,34300,34300,1
|
|
20230616,112400,248032300,34300,34300,34300,34300,0
|
|
20230616,112300,248032300,34300,34300,34300,34300,0
|
|
20230616,112200,248032300,34300,34300,34300,34300,0
|
|
20230616,112100,248032300,34300,34300,34300,34300,45
|
|
20230616,112000,246488800,34300,34300,34300,34300,0
|
|
20230616,111900,246488800,34300,34300,34300,34300,0
|
|
20230616,111800,246488800,34300,34300,34300,34300,0
|
|
20230616,111700,246488800,34300,34300,34300,34300,54
|
|
20230616,111600,244636600,34300,34300,34300,34300,0
|
|
20230616,111500,244636600,34300,34300,34300,34300,0
|
|
20230616,111400,244636600,34300,34250,34300,34250,12
|
|
20230616,111300,244225100,34200,34200,34200,34200,35
|
|
20230616,111200,243028100,34200,34200,34200,34200,0
|
|
20230616,111100,243028100,34200,34200,34200,34200,0
|
|
20230616,111000,243028100,34200,34200,34200,34200,8
|
|
20230616,110900,242754500,34000,34000,34000,34000,139
|
|
20230616,110800,238028500,34000,34000,34000,34000,0
|
|
20230616,110700,238028500,34000,34000,34000,34000,0
|
|
20230616,110600,238028500,34000,34000,34000,34000,5
|
|
20230616,110500,237858500,34000,34000,34000,34000,18
|
|
20230616,110400,237246500,34000,34000,34000,34000,154
|
|
20230616,110300,232010500,34000,34000,34000,34000,157
|
|
20230616,110200,226672500,34000,34000,34000,34000,0
|
|
20230616,110100,226672500,34000,34000,34000,34000,0
|
|
20230616,110000,226672500,34000,34000,34000,34000,0
|
|
20230616,105900,226672500,34000,34000,34000,34000,0
|
|
20230616,105800,226672500,34000,34000,34000,34000,56
|
|
20230616,105700,224768500,34000,34000,34000,34000,9
|
|
20230616,105600,224462500,34000,34000,34000,34000,10
|
|
20230616,105500,224122500,34000,34000,34000,34000,1
|
|
20230616,105400,224088500,34000,34200,34200,33900,489
|
|
20230616,105300,207451100,34200,34200,34200,34200,0
|
|
20230616,105200,207451100,34200,34200,34200,34200,1
|
|
20230616,105100,207416900,34200,34250,34250,34200,92
|
|
20230616,105000,204270450,34300,34300,34300,34300,0
|
|
20230616,104900,204270450,34300,34300,34300,34300,0
|
|
20230616,104800,204270450,34300,34300,34300,34300,0
|
|
20230616,104700,204270450,34300,34300,34300,34300,2
|
|
20230616,104600,204201850,34300,34300,34300,34300,0
|
|
20230616,104500,204201850,34300,34300,34300,34300,0
|
|
20230616,104400,204201850,34300,34300,34300,34300,0
|
|
20230616,104300,204201850,34300,34300,34300,34300,0
|
|
20230616,104200,204201850,34300,34300,34300,34300,7
|
|
20230616,104100,203961750,34300,34300,34300,34300,0
|
|
20230616,104000,203961750,34300,34300,34300,34300,0
|
|
20230616,103900,203961750,34300,34300,34300,34300,0
|
|
20230616,103800,203961750,34300,34300,34300,34300,0
|
|
20230616,103700,203961750,34300,34300,34300,34300,0
|
|
20230616,103600,203961750,34300,34300,34300,34300,26
|
|
20230616,103500,203069950,34450,34450,34450,34450,0
|
|
20230616,103400,203069950,34450,34450,34450,34450,1
|
|
20230616,103300,203035500,34400,34400,34400,34400,36
|
|
20230616,103200,201797100,34400,34400,34400,34400,0
|
|
20230616,103100,201797100,34400,34400,34400,34400,3
|
|
20230616,103000,201693900,34400,34400,34400,34400,0
|
|
20230616,102900,201693900,34400,34400,34400,34400,2
|
|
20230616,102800,201625100,34350,34350,34350,34350,1
|
|
20230616,102700,201590750,34400,34300,34400,34300,8
|
|
20230616,102600,201316050,34300,34300,34300,34300,53
|
|
20230616,102500,199498150,34100,34100,34100,34100,0
|
|
20230616,102400,199498150,34100,34150,34150,34100,74
|
|
20230616,102300,196973700,34100,34100,34100,34100,2
|
|
20230616,102200,196905500,34100,34100,34100,34100,5
|
|
20230616,102100,196735000,34100,34100,34100,34100,0
|
|
20230616,102000,196735000,34100,34100,34100,34100,21
|
|
20230616,101900,196018900,34200,34200,34200,34200,0
|
|
20230616,101800,196018900,34200,34200,34200,34200,0
|
|
20230616,101700,196018900,34200,34200,34200,34200,0
|
|
20230616,101600,196018900,34200,34200,34200,34200,0
|
|
20230616,101500,196018900,34200,34200,34200,34200,0
|
|
20230616,101400,196018900,34200,34200,34200,34200,14
|
|
20230616,101300,195540100,34200,34200,34200,34200,0
|
|
20230616,101200,195540100,34200,34200,34200,34200,0
|
|
20230616,101100,195540100,34200,34200,34200,34200,0
|
|
20230616,101000,195540100,34200,34200,34200,34200,0
|
|
20230616,100900,195540100,34200,34200,34200,34200,0
|
|
20230616,100800,195540100,34200,34200,34200,34200,1
|
|
20230616,100700,195505900,34300,34300,34300,34300,117
|
|
20230616,100600,191492800,34300,34300,34300,34300,42
|
|
20230616,100500,190052200,34250,34250,34250,34250,32
|
|
20230616,100400,188956200,34250,34250,34250,34250,0
|
|
20230616,100300,188956200,34250,34250,34250,34250,0
|
|
20230616,100200,188956200,34250,34250,34250,34250,16
|
|
20230616,100100,188408200,34250,34250,34250,34250,0
|
|
20230616,100000,188408200,34250,34300,34300,34250,10
|
|
20230616,095900,188065650,34300,34300,34300,34300,3
|
|
20230616,095800,187962750,34000,34000,34000,34000,0
|
|
20230616,095700,187962750,34000,34000,34000,34000,0
|
|
20230616,095600,187962750,34000,34000,34000,34000,0
|
|
20230616,095500,187962750,34000,34000,34000,34000,1
|
|
20230616,095400,187928750,34000,34050,34300,34000,1428
|
|
20230616,095300,139365800,34050,34050,34050,34050,0
|
|
20230616,095200,139365800,34050,34050,34050,34050,0
|
|
20230616,095100,139365800,34050,34050,34050,34050,6
|
|
20230616,095000,139161500,34000,34000,34000,34000,0
|
|
20230616,094900,139161500,34000,34050,34050,34000,5
|
|
20230616,094800,138991350,34000,34100,34100,34000,390
|
|
20230616,094700,125709700,34100,34100,34100,34100,24
|
|
20230616,094600,124891300,34100,34100,34100,34100,0
|
|
20230616,094500,124891300,34100,34100,34100,34100,0
|
|
20230616,094400,124891300,34100,34100,34100,34100,0
|
|
20230616,094300,124891300,34100,34100,34100,34100,53
|
|
20230616,094200,123084000,34300,34500,34500,34300,193
|
|
20230616,094100,116453450,34500,34500,34500,34500,17
|
|
20230616,094000,115866950,34700,34700,34700,34700,3
|
|
20230616,093900,115762850,34700,34650,34700,34650,6
|
|
20230616,093800,115554800,34700,34650,34700,34650,10
|
|
20230616,093700,115208250,34500,34700,34700,34500,54
|
|
20230616,093600,113345050,34800,34800,34800,34800,30
|
|
20230616,093500,112301050,34450,34450,34450,34450,124
|
|
20230616,093400,108029250,34500,34500,34500,34500,205
|
|
20230616,093300,100956750,34400,34400,34400,34400,134
|
|
20230616,093200,96347150,34400,34400,34400,34400,0
|
|
20230616,093100,96347150,34400,34250,34400,34250,30
|
|
20230616,093000,95315300,34250,34050,34250,34000,223
|
|
20230616,092900,87728550,34050,34150,34150,34050,108
|
|
20230616,092800,84046450,34150,34250,34250,34150,150
|
|
20230616,092700,78913650,34250,34250,34250,34250,2
|
|
20230616,092600,78845150,34250,34150,34250,34150,10
|
|
20230616,092500,78502750,34150,34150,34150,34150,7
|
|
20230616,092400,78263700,34150,34150,34150,34150,2
|
|
20230616,092300,78195400,34150,34150,34150,34150,1
|
|
20230616,092200,78161250,34050,34050,34050,34050,0
|
|
20230616,092100,78161250,34050,34050,34050,34050,51
|
|
20230616,092000,76424700,34100,34100,34100,34100,0
|
|
20230616,091900,76424700,34100,34100,34100,34100,156
|
|
20230616,091800,71105100,34100,34100,34100,34100,0
|
|
20230616,091700,71105100,34100,34100,34100,34100,31
|
|
20230616,091600,70048000,34100,34100,34100,34100,54
|
|
20230616,091500,68206600,34100,34100,34100,34100,0
|
|
20230616,091400,68206600,34100,34300,34350,34100,52
|
|
20230616,091300,66430000,34100,34150,34150,34100,53
|
|
20230616,091200,64621850,34100,34100,34100,34100,0
|
|
20230616,091100,64621850,34100,34100,34100,34100,86
|
|
20230616,091000,61689250,34350,34350,34350,34350,0
|
|
20230616,090900,61689250,34350,34350,34350,34350,26
|
|
20230616,090800,60796150,34350,34150,34350,34150,5
|
|
20230616,090700,60625000,34150,34050,34150,34050,126
|
|
20230616,090600,56328700,34050,34150,34150,34050,5
|
|
20230616,090500,56158350,34150,33950,34150,33600,191
|
|
20230616,090400,49670950,33950,34400,34400,33350,967
|
|
20230616,090300,16861050,34450,34450,34450,34450,28
|
|
20230616,090200,15896450,34500,34500,34500,34500,0
|
|
20230616,090100,15896450,34500,34950,34950,34500,329
|
|
20230616,090000,4533300,34950,34950,34950,34950,113
|