574 lines
29 KiB
CSV
574 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230627,183100,185652900,85600,85600,85600,85600,37
|
|
20230627,183000,185652900,85600,85600,85600,85600,0
|
|
20230627,182900,185652900,85600,85600,85600,85600,0
|
|
20230627,182800,185652900,85600,85600,85600,85600,0
|
|
20230627,182700,185652900,85600,85600,85600,85600,0
|
|
20230627,182600,185652900,85600,85600,85600,85600,0
|
|
20230627,182500,185652900,85600,85600,85600,85600,0
|
|
20230627,182400,185652900,85600,85600,85600,85600,0
|
|
20230627,182300,185652900,85600,85600,85600,85600,0
|
|
20230627,182200,185652900,85600,85600,85600,85600,0
|
|
20230627,182100,185652900,85600,85600,85600,85600,0
|
|
20230627,182000,185652900,85600,85600,85600,85600,0
|
|
20230627,181900,185652900,85600,85600,85600,85600,0
|
|
20230627,181800,185652900,85600,85600,85600,85600,0
|
|
20230627,181700,185652900,85600,85600,85600,85600,0
|
|
20230627,181600,185652900,85600,85600,85600,85600,0
|
|
20230627,181500,185652900,85600,85600,85600,85600,0
|
|
20230627,181400,185652900,85600,85600,85600,85600,0
|
|
20230627,181300,185652900,85600,85600,85600,85600,0
|
|
20230627,181200,185652900,85600,85600,85600,85600,0
|
|
20230627,181100,185652900,85600,85600,85600,85600,0
|
|
20230627,181000,185652900,85600,85600,85600,85600,0
|
|
20230627,180900,185652900,85600,85600,85600,85600,0
|
|
20230627,180800,185652900,85600,85600,85600,85600,0
|
|
20230627,180700,185652900,85600,85600,85600,85600,0
|
|
20230627,180600,185652900,85600,85600,85600,85600,0
|
|
20230627,180500,185652900,85600,85600,85600,85600,0
|
|
20230627,180400,185652900,85600,85600,85600,85600,0
|
|
20230627,180300,185652900,85600,85600,85600,85600,0
|
|
20230627,180200,185652900,85600,85600,85600,85600,0
|
|
20230627,180100,185652900,85600,85600,85600,85600,37
|
|
20230627,180000,185652900,85600,85600,85600,85600,0
|
|
20230627,175900,185652900,85600,85600,85600,85600,0
|
|
20230627,175800,185652900,85600,85600,85600,85600,0
|
|
20230627,175700,185652900,85600,85600,85600,85600,0
|
|
20230627,175600,185652900,85600,85600,85600,85600,0
|
|
20230627,175500,185652900,85600,85600,85600,85600,0
|
|
20230627,175400,185652900,85600,85600,85600,85600,0
|
|
20230627,175300,185652900,85600,85600,85600,85600,0
|
|
20230627,175200,185652900,85600,85600,85600,85600,0
|
|
20230627,175100,185652900,85600,85600,85600,85600,0
|
|
20230627,175000,185652900,85600,85600,85600,85600,0
|
|
20230627,174900,185652900,85600,85600,85600,85600,0
|
|
20230627,174800,185652900,85600,85600,85600,85600,0
|
|
20230627,174700,185652900,85600,85600,85600,85600,0
|
|
20230627,174600,185652900,85600,85600,85600,85600,0
|
|
20230627,174500,185652900,85600,85600,85600,85600,0
|
|
20230627,174400,185652900,85600,85600,85600,85600,0
|
|
20230627,174300,185652900,85600,85600,85600,85600,0
|
|
20230627,174200,185652900,85600,85600,85600,85600,0
|
|
20230627,174100,185652900,85600,85600,85600,85600,0
|
|
20230627,174000,185652900,85600,85600,85600,85600,0
|
|
20230627,173900,185652900,85600,85600,85600,85600,0
|
|
20230627,173800,185652900,85600,85600,85600,85600,0
|
|
20230627,173700,185652900,85600,85600,85600,85600,0
|
|
20230627,173600,185652900,85600,85600,85600,85600,0
|
|
20230627,173500,185652900,85600,85600,85600,85600,0
|
|
20230627,173400,185652900,85600,85600,85600,85600,0
|
|
20230627,173300,185652900,85600,85600,85600,85600,0
|
|
20230627,173200,185652900,85600,85600,85600,85600,0
|
|
20230627,173100,185652900,85600,85600,85600,85600,37
|
|
20230627,173000,185652900,85600,85600,85600,85600,0
|
|
20230627,172900,185652900,85600,85600,85600,85600,0
|
|
20230627,172800,185652900,85600,85600,85600,85600,0
|
|
20230627,172700,185652900,85600,85600,85600,85600,0
|
|
20230627,172600,185652900,85600,85600,85600,85600,0
|
|
20230627,172500,185652900,85600,85600,85600,85600,0
|
|
20230627,172400,185652900,85600,85600,85600,85600,0
|
|
20230627,172300,185652900,85600,85600,85600,85600,0
|
|
20230627,172200,185652900,85600,85600,85600,85600,0
|
|
20230627,172100,185652900,85600,85600,85600,85600,0
|
|
20230627,172000,185652900,85600,85600,85600,85600,0
|
|
20230627,171900,185652900,85600,85600,85600,85600,0
|
|
20230627,171800,185652900,85600,85600,85600,85600,0
|
|
20230627,171700,185652900,85600,85600,85600,85600,0
|
|
20230627,171600,185652900,85600,85600,85600,85600,0
|
|
20230627,171500,185652900,85600,85600,85600,85600,0
|
|
20230627,171400,185652900,85600,85600,85600,85600,0
|
|
20230627,171300,185652900,85600,85600,85600,85600,0
|
|
20230627,171200,185652900,85600,85600,85600,85600,0
|
|
20230627,171100,185652900,85600,85600,85600,85600,0
|
|
20230627,171000,185652900,85600,85600,85600,85600,0
|
|
20230627,170900,185652900,85600,85600,85600,85600,0
|
|
20230627,170800,185652900,85600,85600,85600,85600,0
|
|
20230627,170700,185652900,85600,85600,85600,85600,0
|
|
20230627,170600,185652900,85600,85600,85600,85600,0
|
|
20230627,170500,185652900,85600,85600,85600,85600,0
|
|
20230627,170400,185652900,85600,85600,85600,85600,0
|
|
20230627,170300,185652900,85600,85600,85600,85600,0
|
|
20230627,170200,185652900,85600,85600,85600,85600,0
|
|
20230627,170100,185652900,85600,85600,85600,85600,37
|
|
20230627,170000,185652900,85600,85600,85600,85600,0
|
|
20230627,165900,185652900,85600,85600,85600,85600,0
|
|
20230627,165800,185652900,85600,85600,85600,85600,0
|
|
20230627,165700,185652900,85600,85600,85600,85600,0
|
|
20230627,165600,185652900,85600,85600,85600,85600,0
|
|
20230627,165500,185652900,85600,85600,85600,85600,0
|
|
20230627,165400,185652900,85600,85600,85600,85600,0
|
|
20230627,165300,185652900,85600,85600,85600,85600,0
|
|
20230627,165200,185652900,85600,85600,85600,85600,0
|
|
20230627,165100,185652900,85600,85600,85600,85600,0
|
|
20230627,165000,185652900,85600,85600,85600,85600,0
|
|
20230627,164900,185652900,85600,85600,85600,85600,0
|
|
20230627,164800,185652900,85600,85600,85600,85600,0
|
|
20230627,164700,185652900,85600,85600,85600,85600,0
|
|
20230627,164600,185652900,85600,85600,85600,85600,0
|
|
20230627,164500,185652900,85600,85600,85600,85600,0
|
|
20230627,164400,185652900,85600,85600,85600,85600,0
|
|
20230627,164300,185652900,85600,85600,85600,85600,0
|
|
20230627,164200,185652900,85600,85600,85600,85600,0
|
|
20230627,164100,185652900,85600,85600,85600,85600,0
|
|
20230627,164000,185652900,85600,85600,85600,85600,0
|
|
20230627,163900,185652900,85600,85600,85600,85600,0
|
|
20230627,163800,185652900,85600,85600,85600,85600,0
|
|
20230627,163700,185652900,85600,85600,85600,85600,0
|
|
20230627,163600,185652900,85600,85600,85600,85600,0
|
|
20230627,163500,185652900,85600,85600,85600,85600,0
|
|
20230627,163400,185652900,85600,85600,85600,85600,0
|
|
20230627,163300,185652900,85600,85600,85600,85600,0
|
|
20230627,163200,185652900,85600,85600,85600,85600,0
|
|
20230627,163100,185652900,85600,85600,85600,85600,37
|
|
20230627,163000,185652900,85600,85600,85600,85600,0
|
|
20230627,162900,185652900,85600,85600,85600,85600,0
|
|
20230627,162800,185652900,85600,85600,85600,85600,0
|
|
20230627,162700,185652900,85600,85600,85600,85600,0
|
|
20230627,162600,185652900,85600,85600,85600,85600,0
|
|
20230627,162500,185652900,85600,85600,85600,85600,0
|
|
20230627,162400,185652900,85600,85600,85600,85600,0
|
|
20230627,162300,185652900,85600,85600,85600,85600,0
|
|
20230627,162200,185652900,85600,85600,85600,85600,0
|
|
20230627,162100,185652900,85600,85600,85600,85600,0
|
|
20230627,162000,185652900,85600,85600,85600,85600,0
|
|
20230627,161900,185652900,85600,85600,85600,85600,0
|
|
20230627,161800,185652900,85600,85600,85600,85600,0
|
|
20230627,161700,185652900,85600,85600,85600,85600,0
|
|
20230627,161600,185652900,85600,85600,85600,85600,0
|
|
20230627,161500,185652900,85600,85600,85600,85600,0
|
|
20230627,161400,185652900,85600,85600,85600,85600,0
|
|
20230627,161300,185652900,85600,85600,85600,85600,0
|
|
20230627,161200,185652900,85600,85600,85600,85600,0
|
|
20230627,161100,185652900,85600,85600,85600,85600,0
|
|
20230627,161000,185652900,85600,85600,85600,85600,0
|
|
20230627,160900,185652900,85600,85600,85600,85600,0
|
|
20230627,160800,185652900,85600,85600,85600,85600,0
|
|
20230627,160700,185652900,85600,85600,85600,85600,0
|
|
20230627,160600,185652900,85600,85600,85600,85600,0
|
|
20230627,160500,185652900,85600,85600,85600,85600,0
|
|
20230627,160400,185652900,85600,85600,85600,85600,0
|
|
20230627,160300,185652900,85600,85600,85600,85600,0
|
|
20230627,160200,185652900,85600,85600,85600,85600,0
|
|
20230627,160100,185652900,85600,85600,85600,85600,37
|
|
20230627,160000,185652900,85600,85600,85600,85600,0
|
|
20230627,155900,185652900,85600,85600,85600,85600,0
|
|
20230627,155800,185652900,85600,85600,85600,85600,0
|
|
20230627,155700,185652900,85600,85600,85600,85600,0
|
|
20230627,155600,185652900,85600,85600,85600,85600,0
|
|
20230627,155500,185652900,85600,85600,85600,85600,0
|
|
20230627,155400,185652900,85600,85600,85600,85600,0
|
|
20230627,155300,185652900,85600,85600,85600,85600,0
|
|
20230627,155200,185652900,85600,85600,85600,85600,0
|
|
20230627,155100,185652900,85600,85600,85600,85600,0
|
|
20230627,155000,185652900,85600,85600,85600,85600,0
|
|
20230627,154900,185652900,85600,85600,85600,85600,0
|
|
20230627,154800,185652900,85600,85600,85600,85600,0
|
|
20230627,154700,185652900,85600,85600,85600,85600,0
|
|
20230627,154600,185652900,85600,85600,85600,85600,0
|
|
20230627,154500,185652900,85600,85600,85600,85600,0
|
|
20230627,154400,185652900,85600,85600,85600,85600,0
|
|
20230627,154300,185652900,85600,85600,85600,85600,0
|
|
20230627,154200,185652900,85600,85600,85600,85600,0
|
|
20230627,154100,185652900,85600,85600,85600,85600,0
|
|
20230627,154000,185652900,85600,85600,85600,85600,0
|
|
20230627,153900,185652900,85600,85600,85600,85600,0
|
|
20230627,153800,185652900,85600,85600,85600,85600,0
|
|
20230627,153700,185652900,85600,85600,85600,85600,0
|
|
20230627,153600,185652900,85600,85600,85600,85600,0
|
|
20230627,153500,185652900,85600,85600,85600,85600,0
|
|
20230627,153400,185652900,85600,85600,85600,85600,0
|
|
20230627,153300,185652900,85600,85600,85600,85600,0
|
|
20230627,153200,185652900,85600,85600,85600,85600,0
|
|
20230627,153100,185652900,85600,85600,85600,85600,37
|
|
20230627,153000,185652900,85600,85600,85600,85600,37
|
|
20230627,152900,182485700,85700,85700,85700,85700,0
|
|
20230627,152800,182485700,85700,85700,85700,85700,0
|
|
20230627,152700,182485700,85700,85700,85700,85700,0
|
|
20230627,152600,182485700,85700,85700,85700,85700,0
|
|
20230627,152500,182485700,85700,85700,85700,85700,0
|
|
20230627,152400,182485700,85700,85700,85700,85700,0
|
|
20230627,152300,182485700,85700,85700,85700,85700,0
|
|
20230627,152200,182485700,85700,85700,85700,85700,0
|
|
20230627,152100,182485700,85700,85700,85700,85700,0
|
|
20230627,152000,182485700,85700,85700,85700,85700,0
|
|
20230627,151900,182485700,85700,85700,85700,85200,7
|
|
20230627,151800,181886800,85200,85200,85700,85200,10
|
|
20230627,151700,181032300,85700,85200,85700,85100,11
|
|
20230627,151600,180092700,85700,85300,85700,85300,6
|
|
20230627,151500,179579000,85700,85200,85700,85200,6
|
|
20230627,151400,179065400,85700,85200,85700,85200,8
|
|
20230627,151300,178381600,85700,85200,85700,85200,6
|
|
20230627,151200,177867900,85700,85200,85700,85200,6
|
|
20230627,151100,177354200,85200,85600,85700,85200,13
|
|
20230627,151000,176241700,85600,85200,85700,85200,24
|
|
20230627,150900,174189700,85500,85500,85500,85500,5
|
|
20230627,150800,173762200,85100,85400,85400,85100,9
|
|
20230627,150700,172996000,85400,85300,85400,85300,4
|
|
20230627,150600,172654500,85600,85400,85600,85400,6
|
|
20230627,150500,172141400,85400,85300,85400,85200,6
|
|
20230627,150400,171629400,85700,85200,85700,85200,6
|
|
20230627,150300,171115800,85700,85700,85700,85700,5
|
|
20230627,150200,170687300,85700,85200,85700,85100,10
|
|
20230627,150100,169833300,85700,85600,85700,85600,5
|
|
20230627,150000,169405000,85600,85500,85600,85500,5
|
|
20230627,145900,168977100,85200,85600,85700,85200,10
|
|
20230627,145800,168122800,85200,85700,85700,85200,6
|
|
20230627,145700,167609100,85700,85700,85700,85700,4
|
|
20230627,145600,167266300,85700,85200,85700,85200,7
|
|
20230627,145500,166666900,85600,85600,85600,85600,6
|
|
20230627,145400,166153300,85700,85400,85700,85200,34
|
|
20230627,145300,163243900,85400,85400,85400,85400,6
|
|
20230627,145200,162731500,85100,85100,85400,85100,8
|
|
20230627,145100,162048900,85400,85400,85400,85400,11
|
|
20230627,145000,161109500,85400,85300,85400,85300,6
|
|
20230627,144900,160597300,85000,85300,85300,85000,8
|
|
20230627,144800,159915500,85300,85300,85300,85300,6
|
|
20230627,144700,159403700,85300,85100,85400,85100,11
|
|
20230627,144600,158465400,84700,85100,85100,84700,6
|
|
20230627,144500,157955400,85400,85400,85400,85400,6
|
|
20230627,144400,157443000,85400,85100,85400,85100,8
|
|
20230627,144300,156760400,85100,85200,85400,85100,9
|
|
20230627,144200,155992800,85200,85400,85400,85200,7
|
|
20230627,144100,155395200,85200,85300,85400,85200,7
|
|
20230627,144000,154798000,85200,85300,85400,85100,16
|
|
20230627,143900,153433600,85300,85200,85300,85200,5
|
|
20230627,143800,153007200,85200,85400,85400,85200,8
|
|
20230627,143700,152324300,85200,85400,85400,85200,7
|
|
20230627,143600,151726700,85400,85400,85400,85400,6
|
|
20230627,143500,151214300,85200,85200,85200,85200,4
|
|
20230627,143400,150873500,85400,85200,85400,85200,13
|
|
20230627,143300,149764300,85400,85300,85400,85300,11
|
|
20230627,143200,148825400,85400,85400,85400,85400,6
|
|
20230627,143100,148313000,85400,85200,85400,85200,6
|
|
20230627,143000,147801600,85200,85200,85400,85200,9
|
|
20230627,142900,147034100,85400,85400,85400,85400,6
|
|
20230627,142800,146521700,85500,85100,85500,84900,11
|
|
20230627,142700,145584000,85100,85200,85200,85100,7
|
|
20230627,142600,144987700,85000,84800,85000,84800,14
|
|
20230627,142500,143799400,84700,84600,84700,84600,34
|
|
20230627,142400,140922300,84600,84400,84600,84400,12
|
|
20230627,142300,139909300,84600,84400,84600,84400,43
|
|
20230627,142200,136277500,84600,84400,84600,84400,15
|
|
20230627,142100,135009900,84400,84600,84600,84400,31
|
|
20230627,142000,132392100,84400,84600,84600,84400,31
|
|
20230627,141900,129774100,84400,84400,84600,84400,34
|
|
20230627,141800,126903100,84400,84600,84600,84400,37
|
|
20230627,141700,123778700,84500,84600,84600,84500,40
|
|
20230627,141600,120397300,84600,84700,84800,84600,9
|
|
20230627,141500,119635100,84700,84800,84800,84600,77
|
|
20230627,141400,113115300,84700,84800,84800,84700,49
|
|
20230627,141300,108964400,84700,84800,84800,84700,29
|
|
20230627,141200,106507500,84800,84700,84800,84700,29
|
|
20230627,141100,104050600,84800,84800,84900,84800,26
|
|
20230627,141000,101845200,84800,84900,84900,84800,29
|
|
20230627,140900,99385400,84800,84900,84900,84800,30
|
|
20230627,140800,96840800,84900,85000,85100,84900,93
|
|
20230627,140700,88938200,85000,85000,85200,85000,43
|
|
20230627,140600,85282000,85100,85200,85200,85100,32
|
|
20230627,140500,82558200,85200,85200,85600,85100,11
|
|
20230627,140400,81619200,85100,85700,85700,85100,41
|
|
20230627,140300,78123800,85200,85700,85700,85200,31
|
|
20230627,140200,75479600,85200,85200,85200,85200,1
|
|
20230627,140100,75394400,85700,85700,85700,85700,6
|
|
20230627,140000,74880200,85300,85700,85700,85300,7
|
|
20230627,135900,74280700,85300,85700,85700,85200,9
|
|
20230627,135800,73510800,85200,85700,85700,85200,11
|
|
20230627,135700,72569900,85200,85700,85700,85200,9
|
|
20230627,135600,71800100,85700,85200,85700,85200,7
|
|
20230627,135500,71201100,85600,85600,85600,85600,6
|
|
20230627,135400,70687500,85200,85100,85600,85100,11
|
|
20230627,135300,69748400,85600,85600,85600,85600,6
|
|
20230627,135200,69234800,85200,85600,85600,85200,8
|
|
20230627,135100,68550800,85600,85200,85600,85200,5
|
|
20230627,135000,68124000,85600,85600,85600,85600,6
|
|
20230627,134900,67610400,85600,85600,85600,85600,6
|
|
20230627,134800,67096800,85200,85600,85600,85200,8
|
|
20230627,134700,66412800,85600,85600,85600,85600,6
|
|
20230627,134600,65899200,85600,85100,85600,85100,12
|
|
20230627,134500,64874800,85600,85100,85600,85100,7
|
|
20230627,134400,64276100,85100,85600,85600,85100,7
|
|
20230627,134300,63677400,85600,85100,85600,85100,8
|
|
20230627,134200,62993800,85600,85600,85600,85100,9
|
|
20230627,134100,62223900,85600,85500,85600,85500,6
|
|
20230627,134000,61710700,85100,85100,85100,85100,1
|
|
20230627,133900,61625600,85500,85100,85500,85100,7
|
|
20230627,133800,61027500,85600,85100,85600,85100,8
|
|
20230627,133700,60343700,85600,85600,85600,85600,6
|
|
20230627,133600,59830100,85600,85500,85600,85500,6
|
|
20230627,133500,59317000,85100,85400,85400,85100,52
|
|
20230627,133400,54877100,85400,85400,85400,85400,6
|
|
20230627,133300,54364700,85400,85000,85400,85000,9
|
|
20230627,133200,53596500,85400,85300,85400,85300,6
|
|
20230627,133100,53084600,85300,85300,85300,85300,6
|
|
20230627,133000,52572800,85000,85200,85300,85000,8
|
|
20230627,132900,51891400,85200,85200,85200,85200,0
|
|
20230627,132800,51891400,85200,85200,85200,85200,2
|
|
20230627,132700,51721000,85000,85200,85200,85000,2
|
|
20230627,132600,51550800,85200,85200,85200,85200,0
|
|
20230627,132500,51550800,85200,85200,85200,85200,0
|
|
20230627,132400,51550800,85200,85200,85200,85200,0
|
|
20230627,132300,51550800,85200,85200,85200,85200,4
|
|
20230627,132200,51210000,85000,85000,85000,85000,1
|
|
20230627,132100,51125000,85000,85000,85000,85000,1
|
|
20230627,132000,51040000,85100,85100,85100,85100,1
|
|
20230627,131900,50954900,85000,85000,85000,85000,0
|
|
20230627,131800,50954900,85000,85000,85000,85000,0
|
|
20230627,131700,50954900,85000,85000,85000,85000,0
|
|
20230627,131600,50954900,85000,85000,85000,85000,0
|
|
20230627,131500,50954900,85000,85000,85000,85000,0
|
|
20230627,131400,50954900,85000,85000,85000,85000,3
|
|
20230627,131300,50699900,85200,85200,85200,85200,4
|
|
20230627,131200,50359100,85000,85100,85100,85000,22
|
|
20230627,131100,48487000,85000,85000,85000,85000,0
|
|
20230627,131000,48487000,85000,85000,85000,85000,2
|
|
20230627,130900,48317000,85000,85000,85000,85000,0
|
|
20230627,130800,48317000,85000,85000,85000,85000,1
|
|
20230627,130700,48232000,85000,85000,85000,85000,0
|
|
20230627,130600,48232000,85000,85000,85000,85000,0
|
|
20230627,130500,48232000,85000,85000,85000,85000,0
|
|
20230627,130400,48232000,85000,85000,85000,85000,0
|
|
20230627,130300,48232000,85000,85000,85000,85000,0
|
|
20230627,130200,48232000,85000,85000,85000,85000,1
|
|
20230627,130100,48147000,85000,85000,85000,85000,0
|
|
20230627,130000,48147000,85000,85000,85000,85000,0
|
|
20230627,125900,48147000,85000,85000,85000,85000,0
|
|
20230627,125800,48147000,85000,85100,85100,85000,3
|
|
20230627,125700,47891800,85000,85100,85100,85000,16
|
|
20230627,125600,46530800,85000,85000,85000,85000,2
|
|
20230627,125500,46360800,85000,85000,85000,85000,1
|
|
20230627,125400,46275800,85000,85000,85000,85000,0
|
|
20230627,125300,46275800,85000,85000,85000,85000,0
|
|
20230627,125200,46275800,85000,85000,85000,85000,0
|
|
20230627,125100,46275800,85000,85000,85000,85000,0
|
|
20230627,125000,46275800,85000,85000,85000,85000,1
|
|
20230627,124900,46190800,85000,85000,85000,85000,1
|
|
20230627,124800,46105800,85000,85000,85000,85000,0
|
|
20230627,124700,46105800,85000,85000,85000,85000,0
|
|
20230627,124600,46105800,85000,85000,85000,85000,0
|
|
20230627,124500,46105800,85000,85000,85000,85000,2
|
|
20230627,124400,45935800,85000,85000,85000,85000,1
|
|
20230627,124300,45850800,85000,85000,85000,85000,0
|
|
20230627,124200,45850800,85000,85000,85000,85000,0
|
|
20230627,124100,45850800,85000,85100,85100,85000,5
|
|
20230627,124000,45425700,85100,85100,85100,85100,16
|
|
20230627,123900,44064100,85100,85100,85100,85100,1
|
|
20230627,123800,43979000,85100,85100,85100,85100,1
|
|
20230627,123700,43893900,85100,85100,85100,85100,0
|
|
20230627,123600,43893900,85100,85100,85100,85100,0
|
|
20230627,123500,43893900,85100,85100,85100,85100,2
|
|
20230627,123400,43723700,85100,85200,85200,85100,103
|
|
20230627,123300,34950400,85200,85200,85200,85200,0
|
|
20230627,123200,34950400,85200,85200,85200,85200,1
|
|
20230627,123100,34865200,85300,85300,85300,85300,2
|
|
20230627,123000,34694600,85200,85200,85200,85200,0
|
|
20230627,122900,34694600,85200,85200,85200,85200,0
|
|
20230627,122800,34694600,85200,85200,85200,85200,0
|
|
20230627,122700,34694600,85200,85200,85200,85200,0
|
|
20230627,122600,34694600,85200,85200,85200,85200,1
|
|
20230627,122500,34609400,85300,85300,85300,85300,2
|
|
20230627,122400,34438800,85200,85200,85200,85200,0
|
|
20230627,122300,34438800,85200,85200,85200,85200,0
|
|
20230627,122200,34438800,85200,85200,85200,85200,0
|
|
20230627,122100,34438800,85200,85200,85200,85200,0
|
|
20230627,122000,34438800,85200,85200,85200,85200,1
|
|
20230627,121900,34353600,85200,85200,85200,85200,0
|
|
20230627,121800,34353600,85200,85200,85200,85200,0
|
|
20230627,121700,34353600,85200,85200,85200,85200,0
|
|
20230627,121600,34353600,85200,85200,85200,85200,0
|
|
20230627,121500,34353600,85200,85200,85200,85200,0
|
|
20230627,121400,34353600,85200,85200,85200,85200,1
|
|
20230627,121300,34268400,85200,85200,85200,85200,0
|
|
20230627,121200,34268400,85200,85200,85200,85200,0
|
|
20230627,121100,34268400,85200,85200,85200,85200,1
|
|
20230627,121000,34183200,85300,85300,85300,85300,1
|
|
20230627,120900,34097900,85300,85300,85300,85300,0
|
|
20230627,120800,34097900,85300,85200,85300,85200,5
|
|
20230627,120700,33671500,85300,85300,85300,85300,0
|
|
20230627,120600,33671500,85300,85300,85300,85300,0
|
|
20230627,120500,33671500,85300,85300,85300,85300,0
|
|
20230627,120400,33671500,85300,85300,85300,85300,0
|
|
20230627,120300,33671500,85300,85300,85300,85300,1
|
|
20230627,120200,33586200,85200,85200,85200,85200,0
|
|
20230627,120100,33586200,85200,85200,85200,85200,1
|
|
20230627,120000,33501000,85200,85200,85200,85200,0
|
|
20230627,115900,33501000,85200,85200,85200,85200,0
|
|
20230627,115800,33501000,85200,85200,85200,85200,0
|
|
20230627,115700,33501000,85200,85200,85200,85200,0
|
|
20230627,115600,33501000,85200,85200,85200,85200,1
|
|
20230627,115500,33415800,85200,85200,85200,85200,1
|
|
20230627,115400,33330600,85200,85200,85200,85200,0
|
|
20230627,115300,33330600,85200,85200,85200,85200,0
|
|
20230627,115200,33330600,85200,85200,85200,85200,0
|
|
20230627,115100,33330600,85200,85500,85500,85200,3
|
|
20230627,115000,33074400,85200,85200,85200,85200,0
|
|
20230627,114900,33074400,85200,85200,85200,85200,1
|
|
20230627,114800,32989200,85500,85500,85500,85500,0
|
|
20230627,114700,32989200,85500,85500,85500,85500,0
|
|
20230627,114600,32989200,85500,85500,85500,85500,2
|
|
20230627,114500,32818200,85200,85200,85200,85200,0
|
|
20230627,114400,32818200,85200,85200,85200,85200,0
|
|
20230627,114300,32818200,85200,85200,85200,85200,1
|
|
20230627,114200,32733000,85200,85200,85200,85200,0
|
|
20230627,114100,32733000,85200,85200,85200,85200,0
|
|
20230627,114000,32733000,85200,85200,85200,85200,0
|
|
20230627,113900,32733000,85200,85200,85200,85200,0
|
|
20230627,113800,32733000,85200,85200,85200,85200,1
|
|
20230627,113700,32647800,85200,85200,85200,85200,1
|
|
20230627,113600,32562600,85200,85200,85200,85200,1
|
|
20230627,113500,32477400,85200,85200,85200,85200,0
|
|
20230627,113400,32477400,85200,85200,85200,85200,0
|
|
20230627,113300,32477400,85200,85200,85200,85200,0
|
|
20230627,113200,32477400,85200,85200,85200,85200,0
|
|
20230627,113100,32477400,85200,85200,85500,85200,3
|
|
20230627,113000,32221500,85200,85200,85200,85200,2
|
|
20230627,112900,32051100,85200,85200,85200,85200,0
|
|
20230627,112800,32051100,85200,85200,85200,85200,0
|
|
20230627,112700,32051100,85200,85200,85200,85200,0
|
|
20230627,112600,32051100,85200,85200,85200,85200,0
|
|
20230627,112500,32051100,85200,85200,85200,85200,1
|
|
20230627,112400,31965900,85300,85300,85300,85300,0
|
|
20230627,112300,31965900,85300,85300,85300,85300,1
|
|
20230627,112200,31880600,85400,85400,85400,85400,0
|
|
20230627,112100,31880600,85400,85400,85400,85400,2
|
|
20230627,112000,31709800,85400,85400,85400,85400,1
|
|
20230627,111900,31624400,85400,85400,85400,85400,1
|
|
20230627,111800,31539000,85500,85500,85500,85500,3
|
|
20230627,111700,31282500,85500,85600,85600,85500,6
|
|
20230627,111600,30769300,85500,85500,85500,85500,0
|
|
20230627,111500,30769300,85500,85500,85500,85500,0
|
|
20230627,111400,30769300,85500,85500,85500,85500,0
|
|
20230627,111300,30769300,85500,85500,85500,85500,1
|
|
20230627,111200,30683800,85500,85500,85500,85500,0
|
|
20230627,111100,30683800,85500,85500,85500,85500,0
|
|
20230627,111000,30683800,85500,85500,85500,85500,0
|
|
20230627,110900,30683800,85500,85500,85500,85500,0
|
|
20230627,110800,30683800,85500,85500,85500,85500,0
|
|
20230627,110700,30683800,85500,85500,85500,85500,0
|
|
20230627,110600,30683800,85500,85500,85500,85500,0
|
|
20230627,110500,30683800,85500,85500,85500,85500,0
|
|
20230627,110400,30683800,85500,85500,85500,85500,0
|
|
20230627,110300,30683800,85500,85500,85500,85500,0
|
|
20230627,110200,30683800,85500,85500,85500,85500,0
|
|
20230627,110100,30683800,85500,85500,85500,85500,0
|
|
20230627,110000,30683800,85500,85500,85500,85500,0
|
|
20230627,105900,30683800,85500,85500,85500,85500,2
|
|
20230627,105800,30512800,85200,85200,85200,85200,0
|
|
20230627,105700,30512800,85200,85200,85200,85200,0
|
|
20230627,105600,30512800,85200,85200,85200,85200,0
|
|
20230627,105500,30512800,85200,85200,85200,85200,0
|
|
20230627,105400,30512800,85200,85200,85200,85200,1
|
|
20230627,105300,30427600,85200,85200,85200,85200,0
|
|
20230627,105200,30427600,85200,85200,85200,85200,0
|
|
20230627,105100,30427600,85200,85200,85200,85200,0
|
|
20230627,105000,30427600,85200,85200,85200,85200,0
|
|
20230627,104900,30427600,85200,85200,85200,85200,0
|
|
20230627,104800,30427600,85200,85500,85500,85200,9
|
|
20230627,104700,29658400,85600,85600,85600,85600,1
|
|
20230627,104600,29572800,85600,85600,85600,85600,0
|
|
20230627,104500,29572800,85600,85600,85600,85600,0
|
|
20230627,104400,29572800,85600,85600,85600,85600,2
|
|
20230627,104300,29401600,85600,85600,85600,85600,0
|
|
20230627,104200,29401600,85600,85600,85600,85600,0
|
|
20230627,104100,29401600,85600,85600,85600,85600,0
|
|
20230627,104000,29401600,85600,85600,85600,85600,0
|
|
20230627,103900,29401600,85600,85600,85600,85600,0
|
|
20230627,103800,29401600,85600,85200,85600,85200,14
|
|
20230627,103700,28208000,85600,85600,85600,85600,0
|
|
20230627,103600,28208000,85600,85600,85600,85600,0
|
|
20230627,103500,28208000,85600,85600,85600,85600,0
|
|
20230627,103400,28208000,85600,85600,85600,85600,0
|
|
20230627,103300,28208000,85600,85600,85600,85600,0
|
|
20230627,103200,28208000,85600,85600,85600,85600,0
|
|
20230627,103100,28208000,85600,85600,85600,85600,0
|
|
20230627,103000,28208000,85600,85600,85600,85600,0
|
|
20230627,102900,28208000,85600,85600,85600,85600,0
|
|
20230627,102800,28208000,85600,85600,85600,85600,2
|
|
20230627,102700,28036800,85200,85200,85200,85200,0
|
|
20230627,102600,28036800,85200,85200,85200,85200,8
|
|
20230627,102500,27355200,85700,85700,85700,85700,0
|
|
20230627,102400,27355200,85700,85700,85700,85700,0
|
|
20230627,102300,27355200,85700,85700,85700,85700,0
|
|
20230627,102200,27355200,85700,85700,85700,85700,0
|
|
20230627,102100,27355200,85700,85700,85700,85700,0
|
|
20230627,102000,27355200,85700,85700,85700,85700,0
|
|
20230627,101900,27355200,85700,85700,85700,85700,0
|
|
20230627,101800,27355200,85700,85700,85700,85700,0
|
|
20230627,101700,27355200,85700,85700,85700,85700,2
|
|
20230627,101600,27183800,85100,85600,85600,85100,10
|
|
20230627,101500,26329300,85100,85100,85100,85100,0
|
|
20230627,101400,26329300,85100,85100,85100,85100,0
|
|
20230627,101300,26329300,85100,85100,85100,85100,0
|
|
20230627,101200,26329300,85100,85100,85100,85100,0
|
|
20230627,101100,26329300,85100,85100,85100,85100,0
|
|
20230627,101000,26329300,85100,85100,85100,85100,0
|
|
20230627,100900,26329300,85100,85100,85100,85100,0
|
|
20230627,100800,26329300,85100,85100,85100,85100,0
|
|
20230627,100700,26329300,85100,85100,85100,85100,0
|
|
20230627,100600,26329300,85100,85100,85100,85100,2
|
|
20230627,100500,26159100,85200,85200,85200,85200,23
|
|
20230627,100400,24199500,85200,85600,85600,85200,2
|
|
20230627,100300,24028700,85700,85700,85700,85700,0
|
|
20230627,100200,24028700,85700,85700,85700,85700,0
|
|
20230627,100100,24028700,85700,85700,85700,85700,0
|
|
20230627,100000,24028700,85700,85700,85700,85700,1
|
|
20230627,095900,23943000,85600,85600,85600,85600,0
|
|
20230627,095800,23943000,85600,85600,85600,85600,0
|
|
20230627,095700,23943000,85600,85200,85600,85200,10
|
|
20230627,095600,23087400,85200,85300,85300,85200,50
|
|
20230627,095500,18826000,85200,85200,85200,85200,0
|
|
20230627,095400,18826000,85200,85200,85200,85200,0
|
|
20230627,095300,18826000,85200,85200,85200,85200,0
|
|
20230627,095200,18826000,85200,85200,85200,85200,49
|
|
20230627,095100,14651200,85200,85200,85200,85200,0
|
|
20230627,095000,14651200,85200,85200,85200,85200,0
|
|
20230627,094900,14651200,85200,85200,85200,85200,0
|
|
20230627,094800,14651200,85200,85000,85200,85000,55
|
|
20230627,094700,9966200,85200,85200,85200,85200,0
|
|
20230627,094600,9966200,85200,85200,85200,85200,0
|
|
20230627,094500,9966200,85200,85200,85200,85200,2
|
|
20230627,094400,9795800,85200,85200,85200,85200,1
|
|
20230627,094300,9710600,85200,85200,85200,85200,0
|
|
20230627,094200,9710600,85200,85200,85200,85200,2
|
|
20230627,094100,9540200,85000,85000,85000,85000,0
|
|
20230627,094000,9540200,85000,85000,85000,85000,0
|
|
20230627,093900,9540200,85000,85000,85000,85000,0
|
|
20230627,093800,9540200,85000,85000,85000,85000,0
|
|
20230627,093700,9540200,85000,85200,85200,85000,10
|
|
20230627,093600,8688800,85200,85200,85200,85200,0
|
|
20230627,093500,8688800,85200,85200,85200,85200,0
|
|
20230627,093400,8688800,85200,85200,85200,85200,0
|
|
20230627,093300,8688800,85200,85200,85200,85200,1
|
|
20230627,093200,8603600,85000,85000,85000,85000,0
|
|
20230627,093100,8603600,85000,85100,85100,85000,2
|
|
20230627,093000,8433500,85100,85100,85100,85100,4
|
|
20230627,092900,8093100,85000,85100,85100,85000,3
|
|
20230627,092800,7838000,85100,85100,85100,85100,1
|
|
20230627,092700,7752900,85100,85000,85100,85000,10
|
|
20230627,092600,6902000,85100,85100,85100,85100,2
|
|
20230627,092500,6731800,85100,85100,85100,85100,0
|
|
20230627,092400,6731800,85100,85000,85100,85000,13
|
|
20230627,092300,5625600,85000,85000,85000,85000,2
|
|
20230627,092200,5455600,85000,85000,85000,85000,0
|
|
20230627,092100,5455600,85000,85000,85000,85000,1
|
|
20230627,092000,5370600,85000,85100,85100,85000,4
|
|
20230627,091900,5030400,85100,85100,85100,85100,1
|
|
20230627,091800,4945300,85000,85000,85000,85000,0
|
|
20230627,091700,4945300,85000,85000,85000,85000,1
|
|
20230627,091600,4860300,85000,85000,85000,85000,0
|
|
20230627,091500,4860300,85000,85000,85000,85000,10
|
|
20230627,091400,4010300,85000,85100,85100,85000,4
|
|
20230627,091300,3670100,85100,85100,85100,85100,4
|
|
20230627,091200,3329700,85100,85100,85100,85100,1
|
|
20230627,091100,3244600,85100,85100,85100,85100,5
|
|
20230627,091000,2819100,85200,85200,85200,85200,1
|
|
20230627,090900,2733900,85100,85300,85300,85100,8
|
|
20230627,090800,2052300,85200,85200,85200,85200,1
|
|
20230627,090700,1967100,85200,85200,85200,85200,0
|
|
20230627,090600,1967100,85200,85200,85200,85200,0
|
|
20230627,090500,1967100,85200,85200,85200,85200,0
|
|
20230627,090400,1967100,85200,85600,85600,85200,2
|
|
20230627,090300,1796300,85500,85500,85500,85500,4
|
|
20230627,090200,1454300,85500,85500,85500,85500,0
|
|
20230627,090100,1454300,85500,85500,85500,85500,0
|
|
20230627,090000,1454300,85500,85600,85600,85500,17
|