600 lines
30 KiB
CSV
600 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230622,185700,263881800,88500,88500,88500,88500,124
|
|
20230622,185600,263881800,88500,88500,88500,88500,0
|
|
20230622,185500,263881800,88500,88500,88500,88500,0
|
|
20230622,185400,263881800,88500,88500,88500,88500,0
|
|
20230622,185300,263881800,88500,88500,88500,88500,0
|
|
20230622,185200,263881800,88500,88500,88500,88500,0
|
|
20230622,185100,263881800,88500,88500,88500,88500,0
|
|
20230622,185000,263881800,88500,88500,88500,88500,0
|
|
20230622,184900,263881800,88500,88500,88500,88500,0
|
|
20230622,184800,263881800,88500,88500,88500,88500,0
|
|
20230622,184700,263881800,88500,88500,88500,88500,0
|
|
20230622,184600,263881800,88500,88500,88500,88500,0
|
|
20230622,184500,263881800,88500,88500,88500,88500,0
|
|
20230622,184400,263881800,88500,88500,88500,88500,0
|
|
20230622,184300,263881800,88500,88500,88500,88500,0
|
|
20230622,184200,263881800,88500,88500,88500,88500,0
|
|
20230622,184100,263881800,88500,88500,88500,88500,0
|
|
20230622,184000,263881800,88500,88500,88500,88500,0
|
|
20230622,183900,263881800,88500,88500,88500,88500,0
|
|
20230622,183800,263881800,88500,88500,88500,88500,0
|
|
20230622,183700,263881800,88500,88500,88500,88500,0
|
|
20230622,183600,263881800,88500,88500,88500,88500,0
|
|
20230622,183500,263881800,88500,88500,88500,88500,0
|
|
20230622,183400,263881800,88500,88500,88500,88500,0
|
|
20230622,183300,263881800,88500,88500,88500,88500,0
|
|
20230622,183200,263881800,88500,88500,88500,88500,0
|
|
20230622,183100,263881800,88500,88500,88500,88500,0
|
|
20230622,183000,263881800,88500,88500,88500,88500,0
|
|
20230622,182900,263881800,88500,88500,88500,88500,0
|
|
20230622,182800,263881800,88500,88500,88500,88500,0
|
|
20230622,182700,263881800,88500,88500,88500,88500,124
|
|
20230622,182600,263881800,88500,88500,88500,88500,0
|
|
20230622,182500,263881800,88500,88500,88500,88500,0
|
|
20230622,182400,263881800,88500,88500,88500,88500,0
|
|
20230622,182300,263881800,88500,88500,88500,88500,0
|
|
20230622,182200,263881800,88500,88500,88500,88500,0
|
|
20230622,182100,263881800,88500,88500,88500,88500,0
|
|
20230622,182000,263881800,88500,88500,88500,88500,0
|
|
20230622,181900,263881800,88500,88500,88500,88500,0
|
|
20230622,181800,263881800,88500,88500,88500,88500,0
|
|
20230622,181700,263881800,88500,88500,88500,88500,0
|
|
20230622,181600,263881800,88500,88500,88500,88500,0
|
|
20230622,181500,263881800,88500,88500,88500,88500,0
|
|
20230622,181400,263881800,88500,88500,88500,88500,0
|
|
20230622,181300,263881800,88500,88500,88500,88500,0
|
|
20230622,181200,263881800,88500,88500,88500,88500,0
|
|
20230622,181100,263881800,88500,88500,88500,88500,0
|
|
20230622,181000,263881800,88500,88500,88500,88500,0
|
|
20230622,180900,263881800,88500,88500,88500,88500,0
|
|
20230622,180800,263881800,88500,88500,88500,88500,0
|
|
20230622,180700,263881800,88500,88500,88500,88500,0
|
|
20230622,180600,263881800,88500,88500,88500,88500,0
|
|
20230622,180500,263881800,88500,88500,88500,88500,0
|
|
20230622,180400,263881800,88500,88500,88500,88500,0
|
|
20230622,180300,263881800,88500,88500,88500,88500,0
|
|
20230622,180200,263881800,88500,88500,88500,88500,0
|
|
20230622,180100,263881800,88500,88500,88500,88500,0
|
|
20230622,180000,263881800,88500,88500,88500,88500,0
|
|
20230622,175900,263881800,88500,88500,88500,88500,0
|
|
20230622,175800,263881800,88500,88500,88500,88500,0
|
|
20230622,175700,263881800,88500,88500,88500,88500,124
|
|
20230622,175600,263881800,88500,88500,88500,88500,0
|
|
20230622,175500,263881800,88500,88500,88500,88500,0
|
|
20230622,175400,263881800,88500,88500,88500,88500,0
|
|
20230622,175300,263881800,88500,88500,88500,88500,0
|
|
20230622,175200,263881800,88500,88500,88500,88500,0
|
|
20230622,175100,263881800,88500,88500,88500,88500,0
|
|
20230622,175000,263881800,88500,88500,88500,88500,0
|
|
20230622,174900,263881800,88500,88500,88500,88500,0
|
|
20230622,174800,263881800,88500,88500,88500,88500,0
|
|
20230622,174700,263881800,88500,88500,88500,88500,0
|
|
20230622,174600,263881800,88500,88500,88500,88500,0
|
|
20230622,174500,263881800,88500,88500,88500,88500,0
|
|
20230622,174400,263881800,88500,88500,88500,88500,0
|
|
20230622,174300,263881800,88500,88500,88500,88500,0
|
|
20230622,174200,263881800,88500,88500,88500,88500,0
|
|
20230622,174100,263881800,88500,88500,88500,88500,0
|
|
20230622,174000,263881800,88500,88500,88500,88500,0
|
|
20230622,173900,263881800,88500,88500,88500,88500,0
|
|
20230622,173800,263881800,88500,88500,88500,88500,0
|
|
20230622,173700,263881800,88500,88500,88500,88500,0
|
|
20230622,173600,263881800,88500,88500,88500,88500,0
|
|
20230622,173500,263881800,88500,88500,88500,88500,0
|
|
20230622,173400,263881800,88500,88500,88500,88500,0
|
|
20230622,173300,263881800,88500,88500,88500,88500,0
|
|
20230622,173200,263881800,88500,88500,88500,88500,0
|
|
20230622,173100,263881800,88500,88500,88500,88500,0
|
|
20230622,173000,263881800,88500,88500,88500,88500,0
|
|
20230622,172900,263881800,88500,88500,88500,88500,0
|
|
20230622,172800,263881800,88500,88500,88500,88500,0
|
|
20230622,172700,263881800,88500,88500,88500,88500,124
|
|
20230622,172600,263881800,88500,88500,88500,88500,0
|
|
20230622,172500,263881800,88500,88500,88500,88500,0
|
|
20230622,172400,263881800,88500,88500,88500,88500,0
|
|
20230622,172300,263881800,88500,88500,88500,88500,0
|
|
20230622,172200,263881800,88500,88500,88500,88500,0
|
|
20230622,172100,263881800,88500,88500,88500,88500,0
|
|
20230622,172000,263881800,88500,88500,88500,88500,0
|
|
20230622,171900,263881800,88500,88500,88500,88500,0
|
|
20230622,171800,263881800,88500,88500,88500,88500,0
|
|
20230622,171700,263881800,88500,88500,88500,88500,0
|
|
20230622,171600,263881800,88500,88500,88500,88500,0
|
|
20230622,171500,263881800,88500,88500,88500,88500,0
|
|
20230622,171400,263881800,88500,88500,88500,88500,0
|
|
20230622,171300,263881800,88500,88500,88500,88500,0
|
|
20230622,171200,263881800,88500,88500,88500,88500,0
|
|
20230622,171100,263881800,88500,88500,88500,88500,0
|
|
20230622,171000,263881800,88500,88500,88500,88500,0
|
|
20230622,170900,263881800,88500,88500,88500,88500,0
|
|
20230622,170800,263881800,88500,88500,88500,88500,0
|
|
20230622,170700,263881800,88500,88500,88500,88500,0
|
|
20230622,170600,263881800,88500,88500,88500,88500,0
|
|
20230622,170500,263881800,88500,88500,88500,88500,0
|
|
20230622,170400,263881800,88500,88500,88500,88500,0
|
|
20230622,170300,263881800,88500,88500,88500,88500,0
|
|
20230622,170200,263881800,88500,88500,88500,88500,0
|
|
20230622,170100,263881800,88500,88500,88500,88500,0
|
|
20230622,170000,263881800,88500,88500,88500,88500,0
|
|
20230622,165900,263881800,88500,88500,88500,88500,0
|
|
20230622,165800,263881800,88500,88500,88500,88500,0
|
|
20230622,165700,263881800,88500,88500,88500,88500,124
|
|
20230622,165600,263881800,88500,88500,88500,88500,0
|
|
20230622,165500,263881800,88500,88500,88500,88500,0
|
|
20230622,165400,263881800,88500,88500,88500,88500,0
|
|
20230622,165300,263881800,88500,88500,88500,88500,0
|
|
20230622,165200,263881800,88500,88500,88500,88500,0
|
|
20230622,165100,263881800,88500,88500,88500,88500,0
|
|
20230622,165000,263881800,88500,88500,88500,88500,0
|
|
20230622,164900,263881800,88500,88500,88500,88500,0
|
|
20230622,164800,263881800,88500,88500,88500,88500,0
|
|
20230622,164700,263881800,88500,88500,88500,88500,0
|
|
20230622,164600,263881800,88500,88500,88500,88500,0
|
|
20230622,164500,263881800,88500,88500,88500,88500,0
|
|
20230622,164400,263881800,88500,88500,88500,88500,0
|
|
20230622,164300,263881800,88500,88500,88500,88500,0
|
|
20230622,164200,263881800,88500,88500,88500,88500,0
|
|
20230622,164100,263881800,88500,88500,88500,88500,0
|
|
20230622,164000,263881800,88500,88500,88500,88500,0
|
|
20230622,163900,263881800,88500,88500,88500,88500,0
|
|
20230622,163800,263881800,88500,88500,88500,88500,0
|
|
20230622,163700,263881800,88500,88500,88500,88500,0
|
|
20230622,163600,263881800,88500,88500,88500,88500,0
|
|
20230622,163500,263881800,88500,88500,88500,88500,0
|
|
20230622,163400,263881800,88500,88500,88500,88500,0
|
|
20230622,163300,263881800,88500,88500,88500,88500,0
|
|
20230622,163200,263881800,88500,88500,88500,88500,0
|
|
20230622,163100,263881800,88500,88500,88500,88500,0
|
|
20230622,163000,263881800,88500,88500,88500,88500,0
|
|
20230622,162900,263881800,88500,88500,88500,88500,0
|
|
20230622,162800,263881800,88500,88500,88500,88500,0
|
|
20230622,162700,263881800,88500,88500,88500,88500,124
|
|
20230622,162600,263881800,88500,88500,88500,88500,0
|
|
20230622,162500,263881800,88500,88500,88500,88500,0
|
|
20230622,162400,263881800,88500,88500,88500,88500,0
|
|
20230622,162300,263881800,88500,88500,88500,88500,0
|
|
20230622,162200,263881800,88500,88500,88500,88500,0
|
|
20230622,162100,263881800,88500,88500,88500,88500,0
|
|
20230622,162000,263881800,88500,88500,88500,88500,0
|
|
20230622,161900,263881800,88500,88500,88500,88500,0
|
|
20230622,161800,263881800,88500,88500,88500,88500,0
|
|
20230622,161700,263881800,88500,88500,88500,88500,0
|
|
20230622,161600,263881800,88500,88500,88500,88500,0
|
|
20230622,161500,263881800,88500,88500,88500,88500,0
|
|
20230622,161400,263881800,88500,88500,88500,88500,0
|
|
20230622,161300,263881800,88500,88500,88500,88500,0
|
|
20230622,161200,263881800,88500,88500,88500,88500,0
|
|
20230622,161100,263881800,88500,88500,88500,88500,0
|
|
20230622,161000,263881800,88500,88500,88500,88500,0
|
|
20230622,160900,263881800,88500,88500,88500,88500,0
|
|
20230622,160800,263881800,88500,88500,88500,88500,0
|
|
20230622,160700,263881800,88500,88500,88500,88500,0
|
|
20230622,160600,263881800,88500,88500,88500,88500,0
|
|
20230622,160500,263881800,88500,88500,88500,88500,0
|
|
20230622,160400,263881800,88500,88500,88500,88500,0
|
|
20230622,160300,263881800,88500,88500,88500,88500,0
|
|
20230622,160200,263881800,88500,88500,88500,88500,0
|
|
20230622,160100,263881800,88500,88500,88500,88500,0
|
|
20230622,160000,263881800,88500,88500,88500,88500,0
|
|
20230622,155900,263881800,88500,88500,88500,88500,0
|
|
20230622,155800,263881800,88500,88500,88500,88500,0
|
|
20230622,155700,263881800,88500,88500,88500,88500,124
|
|
20230622,155600,263881800,88500,88500,88500,88500,0
|
|
20230622,155500,263881800,88500,88500,88500,88500,0
|
|
20230622,155400,263881800,88500,88500,88500,88500,0
|
|
20230622,155300,263881800,88500,88500,88500,88500,0
|
|
20230622,155200,263881800,88500,88500,88500,88500,0
|
|
20230622,155100,263881800,88500,88500,88500,88500,0
|
|
20230622,155000,263881800,88500,88500,88500,88500,0
|
|
20230622,154900,263881800,88500,88500,88500,88500,0
|
|
20230622,154800,263881800,88500,88500,88500,88500,0
|
|
20230622,154700,263881800,88500,88500,88500,88500,0
|
|
20230622,154600,263881800,88500,88500,88500,88500,0
|
|
20230622,154500,263881800,88500,88500,88500,88500,0
|
|
20230622,154400,263881800,88500,88500,88500,88500,0
|
|
20230622,154300,263881800,88500,88500,88500,88500,0
|
|
20230622,154200,263881800,88500,88500,88500,88500,0
|
|
20230622,154100,263881800,88500,88500,88500,88500,0
|
|
20230622,154000,263881800,88500,88500,88500,88500,0
|
|
20230622,153900,263881800,88500,88500,88500,88500,0
|
|
20230622,153800,263881800,88500,88500,88500,88500,0
|
|
20230622,153700,263881800,88500,88500,88500,88500,0
|
|
20230622,153600,263881800,88500,88500,88500,88500,0
|
|
20230622,153500,263881800,88500,88500,88500,88500,0
|
|
20230622,153400,263881800,88500,88500,88500,88500,0
|
|
20230622,153300,263881800,88500,88500,88500,88500,0
|
|
20230622,153200,263881800,88500,88500,88500,88500,0
|
|
20230622,153100,263881800,88500,88500,88500,88500,0
|
|
20230622,153000,263881800,88500,88500,88500,88500,124
|
|
20230622,152900,252907800,88600,88600,88600,88600,0
|
|
20230622,152800,252907800,88600,88600,88600,88600,0
|
|
20230622,152700,252907800,88600,88600,88600,88600,0
|
|
20230622,152600,252907800,88600,88600,88600,88600,0
|
|
20230622,152500,252907800,88600,88600,88600,88600,0
|
|
20230622,152400,252907800,88600,88600,88600,88600,0
|
|
20230622,152300,252907800,88600,88600,88600,88600,0
|
|
20230622,152200,252907800,88600,88600,88600,88600,0
|
|
20230622,152100,252907800,88600,88600,88600,88600,0
|
|
20230622,152000,252907800,88600,88600,88600,88600,0
|
|
20230622,151900,252907800,88600,88600,88600,88600,9
|
|
20230622,151800,252110400,88700,87900,88700,87900,166
|
|
20230622,151700,237414300,87800,88000,88000,87800,6
|
|
20230622,151600,236886800,88000,88000,88000,88000,2
|
|
20230622,151500,236710800,88000,87900,88000,87900,2
|
|
20230622,151400,236534900,88000,88000,88000,87900,4
|
|
20230622,151300,236183000,88000,88000,88000,88000,0
|
|
20230622,151200,236183000,88000,88000,88000,88000,2
|
|
20230622,151100,236007000,88000,88000,88000,88000,1
|
|
20230622,151000,235919000,87900,87900,87900,87900,0
|
|
20230622,150900,235919000,87900,87900,87900,87900,4
|
|
20230622,150800,235567400,88000,88000,88000,88000,5
|
|
20230622,150700,235127400,87900,88000,88000,87900,6
|
|
20230622,150600,234599900,88100,88100,88100,88100,15
|
|
20230622,150500,233278400,88400,88400,88400,88400,2
|
|
20230622,150400,233101600,88400,88100,88400,88100,9
|
|
20230622,150300,232308100,88400,88400,88400,88400,2
|
|
20230622,150200,232131300,88600,88200,88600,88200,100
|
|
20230622,150100,223286300,88200,88200,88200,88200,1
|
|
20230622,150000,223198100,87700,87700,87700,87700,7
|
|
20230622,145900,222584200,88100,88100,88100,88100,6
|
|
20230622,145800,222055600,88100,88100,88100,88100,0
|
|
20230622,145700,222055600,88100,88100,88100,88100,4
|
|
20230622,145600,221703200,88100,88100,88100,88100,0
|
|
20230622,145500,221703200,88100,88100,88100,88100,1
|
|
20230622,145400,221615100,87700,87700,87700,87700,0
|
|
20230622,145300,221615100,87700,87700,87700,87700,5
|
|
20230622,145200,221176600,87700,87700,87700,87700,0
|
|
20230622,145100,221176600,87700,87700,87700,87700,60
|
|
20230622,145000,215914600,87700,87700,87700,87700,4
|
|
20230622,144900,215563800,87700,87700,87700,87700,0
|
|
20230622,144800,215563800,87700,87700,87700,87700,2
|
|
20230622,144700,215388400,87700,87700,87700,87700,0
|
|
20230622,144600,215388400,87700,87700,87700,87700,0
|
|
20230622,144500,215388400,87700,87700,87700,87700,2
|
|
20230622,144400,215213000,87700,87700,87700,87700,0
|
|
20230622,144300,215213000,87700,87600,87700,87600,7
|
|
20230622,144200,214599600,87700,87700,87700,87700,2
|
|
20230622,144100,214424200,87700,87700,87700,87700,8
|
|
20230622,144000,213722600,87700,87700,87700,87700,0
|
|
20230622,143900,213722600,87700,87700,87700,87700,0
|
|
20230622,143800,213722600,87700,88100,88100,87700,6
|
|
20230622,143700,213196000,87600,87600,87600,87600,0
|
|
20230622,143600,213196000,87600,87600,87600,87600,5
|
|
20230622,143500,212758000,88200,88200,88200,88200,0
|
|
20230622,143400,212758000,88200,87600,88200,87600,5
|
|
20230622,143300,212318800,88200,88200,88200,88200,0
|
|
20230622,143200,212318800,88200,88200,88200,88200,4
|
|
20230622,143100,211966000,88200,88200,88200,88200,0
|
|
20230622,143000,211966000,88200,88200,88200,88200,2
|
|
20230622,142900,211789600,88200,88200,88200,88200,0
|
|
20230622,142800,211789600,88200,87700,88200,87700,4
|
|
20230622,142700,211437900,87600,87600,87600,87600,5
|
|
20230622,142600,210999900,87600,87600,87600,87600,0
|
|
20230622,142500,210999900,87600,87600,87600,87600,0
|
|
20230622,142400,210999900,87600,87600,87600,87600,5
|
|
20230622,142300,210561900,87600,87600,87600,87600,1
|
|
20230622,142200,210474300,87600,87600,87600,87600,4
|
|
20230622,142100,210123900,87600,87600,87600,87600,0
|
|
20230622,142000,210123900,87600,87600,87600,87600,0
|
|
20230622,141900,210123900,87600,87600,87600,87600,6
|
|
20230622,141800,209598300,87600,87600,87600,87600,0
|
|
20230622,141700,209598300,87600,87600,87600,87600,4
|
|
20230622,141600,209247900,87600,87600,87600,87600,0
|
|
20230622,141500,209247900,87600,87600,87600,87600,5
|
|
20230622,141400,208809900,87600,87600,87600,87600,0
|
|
20230622,141300,208809900,87600,87600,87600,87600,3
|
|
20230622,141200,208547100,87600,87600,87600,87600,2
|
|
20230622,141100,208371900,87600,87600,87600,87600,0
|
|
20230622,141000,208371900,87600,87600,87600,87600,5
|
|
20230622,140900,207933900,87600,87600,87600,87600,0
|
|
20230622,140800,207933900,87600,87600,87600,87600,0
|
|
20230622,140700,207933900,87600,87600,87700,87600,51
|
|
20230622,140600,203465900,87700,88000,88000,87200,365
|
|
20230622,140500,171561300,88000,88000,88000,88000,5
|
|
20230622,140400,171121300,88000,88000,88000,88000,0
|
|
20230622,140300,171121300,88000,88000,88000,88000,5
|
|
20230622,140200,170681300,87700,87700,87700,87700,0
|
|
20230622,140100,170681300,87700,87700,87700,87700,0
|
|
20230622,140000,170681300,87700,87700,87700,87700,11
|
|
20230622,135900,169716600,87700,87700,87700,87700,0
|
|
20230622,135800,169716600,87700,87700,87700,87700,7
|
|
20230622,135700,169102700,87700,87700,87700,87700,0
|
|
20230622,135600,169102700,87700,87700,87700,87700,6
|
|
20230622,135500,168576500,87800,87800,87800,87800,0
|
|
20230622,135400,168576500,87800,87800,87800,87800,2
|
|
20230622,135300,168400900,87800,88000,88000,87800,45
|
|
20230622,135200,164444700,88000,88000,88000,88000,0
|
|
20230622,135100,164444700,88000,88000,88000,88000,5
|
|
20230622,135000,164004700,88100,88100,88100,88100,3
|
|
20230622,134900,163740400,88000,88000,88000,88000,0
|
|
20230622,134800,163740400,88000,88100,88100,88000,9
|
|
20230622,134700,162948000,88100,88100,88100,88100,0
|
|
20230622,134600,162948000,88100,88100,88100,88100,0
|
|
20230622,134500,162948000,88100,88100,88100,88100,3
|
|
20230622,134400,162683700,88100,88000,88100,88000,7
|
|
20230622,134300,162067500,88100,88100,88100,88100,4
|
|
20230622,134200,161715100,88000,88000,88000,88000,0
|
|
20230622,134100,161715100,88000,88000,88000,88000,10
|
|
20230622,134000,160835100,88000,88000,88000,88000,0
|
|
20230622,133900,160835100,88000,88100,88100,88000,7
|
|
20230622,133800,160218900,88100,88100,88100,88100,0
|
|
20230622,133700,160218900,88100,88000,88100,88000,7
|
|
20230622,133600,159602700,88100,88100,88100,88100,0
|
|
20230622,133500,159602700,88100,88100,88100,88100,0
|
|
20230622,133400,159602700,88100,88100,88100,88100,4
|
|
20230622,133300,159250300,88100,88100,88100,88100,0
|
|
20230622,133200,159250300,88100,88100,88100,88100,3
|
|
20230622,133100,158986000,88100,88100,88100,88100,2
|
|
20230622,133000,158809800,88000,88000,88000,88000,0
|
|
20230622,132900,158809800,88000,88000,88000,88000,5
|
|
20230622,132800,158369800,88000,88000,88000,88000,0
|
|
20230622,132700,158369800,88000,88000,88000,88000,20
|
|
20230622,132600,156609800,88000,88000,88000,88000,0
|
|
20230622,132500,156609800,88000,88000,88000,88000,11
|
|
20230622,132400,155641800,88000,88000,88000,88000,2
|
|
20230622,132300,155465800,88100,88100,88100,88100,2
|
|
20230622,132200,155289600,88100,88000,88100,88000,5
|
|
20230622,132100,154849400,88100,88100,88100,88100,3
|
|
20230622,132000,154585100,88100,88100,88100,88100,0
|
|
20230622,131900,154585100,88100,88100,88100,88100,4
|
|
20230622,131800,154232700,88100,88100,88100,88100,0
|
|
20230622,131700,154232700,88100,88100,88100,88100,2
|
|
20230622,131600,154056500,88100,88100,88100,88100,1
|
|
20230622,131500,153968400,88100,88100,88100,88100,1
|
|
20230622,131400,153880300,88100,88100,88100,88100,9
|
|
20230622,131300,153087400,88100,88100,88100,88100,1
|
|
20230622,131200,152999300,88100,88100,88100,88100,2
|
|
20230622,131100,152823100,88100,88100,88100,88100,1
|
|
20230622,131000,152735000,88100,87800,88100,87800,19
|
|
20230622,130900,151064600,87800,87800,87800,87800,1
|
|
20230622,130800,150976800,88000,88000,88000,88000,2
|
|
20230622,130700,150800800,88000,88000,88000,88000,0
|
|
20230622,130600,150800800,88000,88000,88000,88000,7
|
|
20230622,130500,150184800,87800,87800,87800,87800,0
|
|
20230622,130400,150184800,87800,87800,87800,87800,0
|
|
20230622,130300,150184800,87800,87700,88700,87700,203
|
|
20230622,130200,132203300,87700,87700,87700,87700,0
|
|
20230622,130100,132203300,87700,87700,87700,87700,2
|
|
20230622,130000,132027900,87700,87700,87700,87700,0
|
|
20230622,125900,132027900,87700,87700,87700,87700,2
|
|
20230622,125800,131852500,87700,87700,87700,87700,27
|
|
20230622,125700,129484600,87700,87700,87700,87700,1
|
|
20230622,125600,129396900,87700,87700,87700,87700,5
|
|
20230622,125500,128958400,87700,87700,87700,87700,1
|
|
20230622,125400,128870700,87700,87800,87800,87700,11
|
|
20230622,125300,127905100,87900,87900,87900,87900,0
|
|
20230622,125200,127905100,87900,87900,87900,87900,2
|
|
20230622,125100,127729300,87800,87800,87800,87800,11
|
|
20230622,125000,126763500,87800,87900,87900,87800,5
|
|
20230622,124900,126324300,87800,87800,87800,87800,5
|
|
20230622,124800,125885300,87800,87800,87800,87800,0
|
|
20230622,124700,125885300,87800,87800,87800,87800,0
|
|
20230622,124600,125885300,87800,87900,87900,87800,7
|
|
20230622,124500,125270500,87800,87800,87800,87800,0
|
|
20230622,124400,125270500,87800,87800,87800,87800,5
|
|
20230622,124300,124831500,87800,87800,87800,87800,0
|
|
20230622,124200,124831500,87800,87800,87800,87800,11
|
|
20230622,124100,123865700,87900,87900,87900,87900,2
|
|
20230622,124000,123689900,87900,87900,87900,87900,2
|
|
20230622,123900,123514100,87800,87800,87800,87800,12
|
|
20230622,123800,122460500,87800,87800,87800,87800,2
|
|
20230622,123700,122284900,87800,87900,87900,87800,9
|
|
20230622,123600,121494300,87900,87900,87900,87900,0
|
|
20230622,123500,121494300,87900,87900,87900,87900,0
|
|
20230622,123400,121494300,87900,87900,87900,87900,4
|
|
20230622,123300,121142700,87900,87900,87900,87900,0
|
|
20230622,123200,121142700,87900,87900,87900,87900,5
|
|
20230622,123100,120703200,87900,87900,87900,87900,0
|
|
20230622,123000,120703200,87900,87800,87900,87800,7
|
|
20230622,122900,120088400,87800,87800,87800,87800,1
|
|
20230622,122800,120000600,87800,87800,87800,87800,0
|
|
20230622,122700,120000600,87800,87800,87800,87800,20
|
|
20230622,122600,118244600,87800,87800,87800,87800,1
|
|
20230622,122500,118156800,87800,87800,87800,87800,10
|
|
20230622,122400,117278800,87800,87800,87800,87800,0
|
|
20230622,122300,117278800,87800,87800,87800,87800,13
|
|
20230622,122200,116137400,87800,87800,87800,87800,6
|
|
20230622,122100,115610600,87900,87900,87900,87900,2
|
|
20230622,122000,115434800,87900,87900,87900,87900,0
|
|
20230622,121900,115434800,87900,87900,87900,87900,2
|
|
20230622,121800,115259000,87900,87900,87900,87900,54
|
|
20230622,121700,110512400,88000,88000,88000,88000,1
|
|
20230622,121600,110424400,87900,87900,87900,87900,10
|
|
20230622,121500,109545400,87900,87900,87900,87900,7
|
|
20230622,121400,108930100,88000,88000,88000,88000,4
|
|
20230622,121300,108578100,88000,88000,88000,88000,0
|
|
20230622,121200,108578100,88000,88000,88000,88000,4
|
|
20230622,121100,108226100,88000,88000,88000,88000,0
|
|
20230622,121000,108226100,88000,88000,88000,88000,2
|
|
20230622,120900,108050100,87900,87900,87900,87900,0
|
|
20230622,120800,108050100,87900,87900,87900,87900,5
|
|
20230622,120700,107610600,87900,87900,87900,87900,0
|
|
20230622,120600,107610600,87900,87900,87900,87900,10
|
|
20230622,120500,106731600,87900,87900,87900,87900,0
|
|
20230622,120400,106731600,87900,87900,87900,87900,10
|
|
20230622,120300,105852600,87900,87900,87900,87900,0
|
|
20230622,120200,105852600,87900,87900,87900,87900,0
|
|
20230622,120100,105852600,87900,88000,88000,87900,11
|
|
20230622,120000,104885100,88000,88000,88000,88000,0
|
|
20230622,115900,104885100,88000,88000,88000,88000,4
|
|
20230622,115800,104533100,88000,88000,88000,88000,10
|
|
20230622,115700,103653100,88000,88000,88000,88000,4
|
|
20230622,115600,103301100,88000,88000,88000,88000,0
|
|
20230622,115500,103301100,88000,88000,88000,88000,0
|
|
20230622,115400,103301100,88000,87900,88000,87900,13
|
|
20230622,115300,102158200,87900,87900,87900,87900,0
|
|
20230622,115200,102158200,87900,87900,87900,87900,10
|
|
20230622,115100,101279200,87900,88000,88000,87900,3
|
|
20230622,115000,101015300,87900,87900,87900,87900,0
|
|
20230622,114900,101015300,87900,87900,87900,87900,5
|
|
20230622,114800,100575800,88000,88000,88000,88000,2
|
|
20230622,114700,100399800,87900,87900,87900,87900,5
|
|
20230622,114600,99960300,88000,88000,88000,88000,5
|
|
20230622,114500,99520300,88000,88000,88000,88000,0
|
|
20230622,114400,99520300,88000,88000,88000,88000,0
|
|
20230622,114300,99520300,88000,88000,88000,88000,4
|
|
20230622,114200,99168300,88000,88000,88000,88000,0
|
|
20230622,114100,99168300,88000,88000,88000,88000,2
|
|
20230622,114000,98992300,87900,87900,87900,87900,5
|
|
20230622,113900,98552800,87900,87900,87900,87900,0
|
|
20230622,113800,98552800,87900,87900,87900,87900,0
|
|
20230622,113700,98552800,87900,87900,87900,87900,10
|
|
20230622,113600,97673800,87900,87900,87900,87900,0
|
|
20230622,113500,97673800,87900,87900,87900,87900,10
|
|
20230622,113400,96794800,87900,87900,87900,87900,0
|
|
20230622,113300,96794800,87900,87900,87900,87900,5
|
|
20230622,113200,96355300,88000,88000,88000,88000,2
|
|
20230622,113100,96179300,88000,88000,88000,88000,0
|
|
20230622,113000,96179300,88000,88000,88000,88000,7
|
|
20230622,112900,95563300,88000,88000,88000,88000,0
|
|
20230622,112800,95563300,88000,88000,88000,88000,3
|
|
20230622,112700,95299300,88000,88000,88000,88000,0
|
|
20230622,112600,95299300,88000,88000,88000,88000,2
|
|
20230622,112500,95123300,88000,88000,88000,88000,0
|
|
20230622,112400,95123300,88000,88000,88000,88000,0
|
|
20230622,112300,95123300,88000,88000,88000,88000,6
|
|
20230622,112200,94595300,88000,88000,88000,88000,0
|
|
20230622,112100,94595300,88000,88100,88100,87900,51
|
|
20230622,112000,90109100,88300,88300,88300,88300,0
|
|
20230622,111900,90109100,88300,88300,88300,88300,2
|
|
20230622,111800,89932500,88300,88300,88300,88300,0
|
|
20230622,111700,89932500,88300,88300,88300,88300,4
|
|
20230622,111600,89579300,88400,88400,88400,88400,0
|
|
20230622,111500,89579300,88400,88400,88400,88400,0
|
|
20230622,111400,89579300,88400,88400,88400,88400,4
|
|
20230622,111300,89225700,88400,88400,88400,88400,0
|
|
20230622,111200,89225700,88400,88400,88400,88400,4
|
|
20230622,111100,88872100,88500,88500,88500,88500,2
|
|
20230622,111000,88695100,88000,88000,88000,88000,0
|
|
20230622,110900,88695100,88000,88000,88000,88000,0
|
|
20230622,110800,88695100,88000,88000,88000,88000,0
|
|
20230622,110700,88695100,88000,88000,88000,88000,0
|
|
20230622,110600,88695100,88000,88000,88000,88000,0
|
|
20230622,110500,88695100,88000,88000,88000,88000,15
|
|
20230622,110400,87375100,88000,88000,88000,88000,2
|
|
20230622,110300,87199100,88000,88000,88000,88000,2
|
|
20230622,110200,87023100,88000,88000,88000,88000,2
|
|
20230622,110100,86847100,88000,88000,88000,88000,2
|
|
20230622,110000,86671100,88000,88000,88000,88000,0
|
|
20230622,105900,86671100,88000,88000,88000,88000,2
|
|
20230622,105800,86495100,88000,88000,88000,88000,0
|
|
20230622,105700,86495100,88000,88000,88000,88000,4
|
|
20230622,105600,86143100,88000,87900,88000,87900,4
|
|
20230622,105500,85791300,88000,88000,88000,88000,0
|
|
20230622,105400,85791300,88000,88000,88000,88000,2
|
|
20230622,105300,85615300,88000,88000,88000,88000,0
|
|
20230622,105200,85615300,88000,88000,88000,88000,2
|
|
20230622,105100,85439300,88000,88000,88000,88000,0
|
|
20230622,105000,85439300,88000,88000,88000,88000,2
|
|
20230622,104900,85263300,88000,88000,88000,88000,0
|
|
20230622,104800,85263300,88000,88000,88000,88000,1
|
|
20230622,104700,85175300,88000,88000,88000,88000,2
|
|
20230622,104600,84999300,88100,88100,88100,88100,2
|
|
20230622,104500,84823100,88100,88100,88100,88000,5
|
|
20230622,104400,84382900,88000,88000,88000,88000,0
|
|
20230622,104300,84382900,88000,88000,88000,88000,19
|
|
20230622,104200,82710900,88000,88000,88000,88000,0
|
|
20230622,104100,82710900,88000,88000,88000,88000,5
|
|
20230622,104000,82270900,88000,88000,88000,88000,0
|
|
20230622,103900,82270900,88000,88000,88000,88000,4
|
|
20230622,103800,81918900,88000,88000,88000,88000,0
|
|
20230622,103700,81918900,88000,88000,88000,88000,4
|
|
20230622,103600,81566900,88000,88000,88000,88000,0
|
|
20230622,103500,81566900,88000,88000,88000,88000,0
|
|
20230622,103400,81566900,88000,88000,88000,88000,2
|
|
20230622,103300,81390900,87900,87900,87900,87900,0
|
|
20230622,103200,81390900,87900,87900,87900,87900,0
|
|
20230622,103100,81390900,87900,87900,87900,87900,1
|
|
20230622,103000,81303000,87900,87900,87900,87900,0
|
|
20230622,102900,81303000,87900,87900,87900,87900,0
|
|
20230622,102800,81303000,87900,87900,87900,87900,0
|
|
20230622,102700,81303000,87900,87900,87900,87900,1
|
|
20230622,102600,81215100,88000,88000,88000,88000,2
|
|
20230622,102500,81039100,88000,88000,88000,88000,0
|
|
20230622,102400,81039100,88000,88000,88000,88000,0
|
|
20230622,102300,81039100,88000,88000,88000,88000,2
|
|
20230622,102200,80863100,88000,88100,88100,88000,35
|
|
20230622,102100,77781200,88100,88100,88100,88100,0
|
|
20230622,102000,77781200,88100,88100,88100,88100,9
|
|
20230622,101900,76988300,88100,88100,88100,88100,0
|
|
20230622,101800,76988300,88100,88100,88100,88100,1
|
|
20230622,101700,76900200,88600,88300,88700,88300,9
|
|
20230622,101600,76104800,88300,88100,88300,88100,5
|
|
20230622,101500,75664000,88200,88800,88800,88200,28
|
|
20230622,101400,73185100,88800,87900,88800,87900,156
|
|
20230622,101300,59410200,87900,87900,87900,87900,9
|
|
20230622,101200,58619100,88000,87500,88000,87500,4
|
|
20230622,101100,58267600,87500,87500,87500,87500,0
|
|
20230622,101000,58267600,87500,87600,87600,87500,22
|
|
20230622,100900,56340900,87600,87600,87600,87600,0
|
|
20230622,100800,56340900,87600,87600,87600,87600,0
|
|
20230622,100700,56340900,87600,87600,87600,87600,0
|
|
20230622,100600,56340900,87600,87600,87600,87600,1
|
|
20230622,100500,56253300,87600,87600,87600,87600,4
|
|
20230622,100400,55902900,87600,87600,87600,87600,10
|
|
20230622,100300,55026900,87600,87600,87600,87600,4
|
|
20230622,100200,54676500,87600,87600,87600,87600,0
|
|
20230622,100100,54676500,87600,87600,87600,87600,2
|
|
20230622,100000,54501300,87600,87600,87600,87600,0
|
|
20230622,095900,54501300,87600,87600,87600,87600,2
|
|
20230622,095800,54326100,87600,87600,87600,87600,2
|
|
20230622,095700,54150900,87600,87600,87600,87600,2
|
|
20230622,095600,53975700,87500,87500,87500,87500,5
|
|
20230622,095500,53538200,87600,87600,87600,87600,2
|
|
20230622,095400,53363000,87600,87600,87600,87600,0
|
|
20230622,095300,53363000,87600,87600,87600,87600,0
|
|
20230622,095200,53363000,87600,87600,87600,87600,2
|
|
20230622,095100,53187800,87600,87600,87600,87600,0
|
|
20230622,095000,53187800,87600,87600,87600,87600,2
|
|
20230622,094900,53012600,87600,87600,87600,87600,0
|
|
20230622,094800,53012600,87600,87600,87600,87600,3
|
|
20230622,094700,52749800,87500,87500,87500,87500,4
|
|
20230622,094600,52399800,87600,87600,87600,87600,2
|
|
20230622,094500,52224600,87600,87600,87600,87600,0
|
|
20230622,094400,52224600,87600,87600,87600,87600,0
|
|
20230622,094300,52224600,87600,87600,87600,87600,0
|
|
20230622,094200,52224600,87600,87700,87700,87600,7
|
|
20230622,094100,51610900,87700,87700,87700,87700,3
|
|
20230622,094000,51347800,88000,88000,88000,88000,0
|
|
20230622,093900,51347800,88000,88000,88000,88000,1
|
|
20230622,093800,51259800,88100,88100,88100,88100,0
|
|
20230622,093700,51259800,88100,88100,88100,88100,0
|
|
20230622,093600,51259800,88100,88100,88100,88100,2
|
|
20230622,093500,51083600,87700,87700,87700,87700,5
|
|
20230622,093400,50645100,87700,87700,87700,87700,0
|
|
20230622,093300,50645100,87700,87500,87700,87500,301
|
|
20230622,093200,24259000,87400,87400,87400,87400,0
|
|
20230622,093100,24259000,87400,87400,87400,87400,1
|
|
20230622,093000,24171600,87200,87200,87200,87200,48
|
|
20230622,092900,19986000,87100,87100,87100,87100,0
|
|
20230622,092800,19986000,87100,87200,87200,87100,32
|
|
20230622,092700,17198600,87200,87200,87200,87200,2
|
|
20230622,092600,17024200,87200,87200,87200,87200,2
|
|
20230622,092500,16849800,87300,87300,87300,87300,0
|
|
20230622,092400,16849800,87300,87200,87300,87200,26
|
|
20230622,092300,14581000,87200,87200,87200,87200,0
|
|
20230622,092200,14581000,87200,87200,87200,87200,0
|
|
20230622,092100,14581000,87200,87200,87200,87200,5
|
|
20230622,092000,14145000,87100,87100,87100,87100,3
|
|
20230622,091900,13883700,87100,87200,87200,87100,40
|
|
20230622,091800,10399200,87200,87200,87200,87200,2
|
|
20230622,091700,10224800,87200,87200,87200,87200,0
|
|
20230622,091600,10224800,87200,87200,87200,87200,3
|
|
20230622,091500,9963200,87200,87200,87200,87200,2
|
|
20230622,091400,9788800,87200,87200,87200,87200,0
|
|
20230622,091300,9788800,87200,87200,87200,87200,1
|
|
20230622,091200,9701600,87100,87100,87100,87100,0
|
|
20230622,091100,9701600,87100,87300,87300,87100,17
|
|
20230622,091000,8219000,87300,87300,87300,87300,1
|
|
20230622,090900,8131700,87300,87300,87300,87300,0
|
|
20230622,090800,8131700,87300,87300,87300,87300,1
|
|
20230622,090700,8044400,87500,87500,87500,87500,0
|
|
20230622,090600,8044400,87500,87500,87500,87500,0
|
|
20230622,090500,8044400,87500,87500,87500,87500,0
|
|
20230622,090400,8044400,87500,87300,87500,87100,26
|
|
20230622,090300,5776200,87300,87300,87300,87300,2
|
|
20230622,090200,5601600,87400,87500,87500,87400,36
|
|
20230622,090100,2453400,87600,87600,87600,87600,0
|
|
20230622,090000,2453400,87600,87700,87700,87600,28
|