574 lines
29 KiB
CSV
574 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230628,183100,295616500,85800,85800,85800,85800,92
|
|
20230628,183000,295616500,85800,85800,85800,85800,0
|
|
20230628,182900,295616500,85800,85800,85800,85800,0
|
|
20230628,182800,295616500,85800,85800,85800,85800,0
|
|
20230628,182700,295616500,85800,85800,85800,85800,0
|
|
20230628,182600,295616500,85800,85800,85800,85800,0
|
|
20230628,182500,295616500,85800,85800,85800,85800,0
|
|
20230628,182400,295616500,85800,85800,85800,85800,0
|
|
20230628,182300,295616500,85800,85800,85800,85800,0
|
|
20230628,182200,295616500,85800,85800,85800,85800,0
|
|
20230628,182100,295616500,85800,85800,85800,85800,0
|
|
20230628,182000,295616500,85800,85800,85800,85800,0
|
|
20230628,181900,295616500,85800,85800,85800,85800,0
|
|
20230628,181800,295616500,85800,85800,85800,85800,0
|
|
20230628,181700,295616500,85800,85800,85800,85800,0
|
|
20230628,181600,295616500,85800,85800,85800,85800,0
|
|
20230628,181500,295616500,85800,85800,85800,85800,0
|
|
20230628,181400,295616500,85800,85800,85800,85800,0
|
|
20230628,181300,295616500,85800,85800,85800,85800,0
|
|
20230628,181200,295616500,85800,85800,85800,85800,0
|
|
20230628,181100,295616500,85800,85800,85800,85800,0
|
|
20230628,181000,295616500,85800,85800,85800,85800,0
|
|
20230628,180900,295616500,85800,85800,85800,85800,0
|
|
20230628,180800,295616500,85800,85800,85800,85800,0
|
|
20230628,180700,295616500,85800,85800,85800,85800,0
|
|
20230628,180600,295616500,85800,85800,85800,85800,0
|
|
20230628,180500,295616500,85800,85800,85800,85800,0
|
|
20230628,180400,295616500,85800,85800,85800,85800,0
|
|
20230628,180300,295616500,85800,85800,85800,85800,0
|
|
20230628,180200,295616500,85800,85800,85800,85800,0
|
|
20230628,180100,295616500,85800,85800,85800,85800,92
|
|
20230628,180000,295616500,85800,85800,85800,85800,0
|
|
20230628,175900,295616500,85800,85800,85800,85800,0
|
|
20230628,175800,295616500,85800,85800,85800,85800,0
|
|
20230628,175700,295616500,85800,85800,85800,85800,0
|
|
20230628,175600,295616500,85800,85800,85800,85800,0
|
|
20230628,175500,295616500,85800,85800,85800,85800,0
|
|
20230628,175400,295616500,85800,85800,85800,85800,0
|
|
20230628,175300,295616500,85800,85800,85800,85800,0
|
|
20230628,175200,295616500,85800,85800,85800,85800,0
|
|
20230628,175100,295616500,85800,85800,85800,85800,0
|
|
20230628,175000,295616500,85800,85800,85800,85800,0
|
|
20230628,174900,295616500,85800,85800,85800,85800,0
|
|
20230628,174800,295616500,85800,85800,85800,85800,0
|
|
20230628,174700,295616500,85800,85800,85800,85800,0
|
|
20230628,174600,295616500,85800,85800,85800,85800,0
|
|
20230628,174500,295616500,85800,85800,85800,85800,0
|
|
20230628,174400,295616500,85800,85800,85800,85800,0
|
|
20230628,174300,295616500,85800,85800,85800,85800,0
|
|
20230628,174200,295616500,85800,85800,85800,85800,0
|
|
20230628,174100,295616500,85800,85800,85800,85800,0
|
|
20230628,174000,295616500,85800,85800,85800,85800,0
|
|
20230628,173900,295616500,85800,85800,85800,85800,0
|
|
20230628,173800,295616500,85800,85800,85800,85800,0
|
|
20230628,173700,295616500,85800,85800,85800,85800,0
|
|
20230628,173600,295616500,85800,85800,85800,85800,0
|
|
20230628,173500,295616500,85800,85800,85800,85800,0
|
|
20230628,173400,295616500,85800,85800,85800,85800,0
|
|
20230628,173300,295616500,85800,85800,85800,85800,0
|
|
20230628,173200,295616500,85800,85800,85800,85800,0
|
|
20230628,173100,295616500,85800,85800,85800,85800,92
|
|
20230628,173000,295616500,85800,85800,85800,85800,0
|
|
20230628,172900,295616500,85800,85800,85800,85800,0
|
|
20230628,172800,295616500,85800,85800,85800,85800,0
|
|
20230628,172700,295616500,85800,85800,85800,85800,0
|
|
20230628,172600,295616500,85800,85800,85800,85800,0
|
|
20230628,172500,295616500,85800,85800,85800,85800,0
|
|
20230628,172400,295616500,85800,85800,85800,85800,0
|
|
20230628,172300,295616500,85800,85800,85800,85800,0
|
|
20230628,172200,295616500,85800,85800,85800,85800,0
|
|
20230628,172100,295616500,85800,85800,85800,85800,0
|
|
20230628,172000,295616500,85800,85800,85800,85800,0
|
|
20230628,171900,295616500,85800,85800,85800,85800,0
|
|
20230628,171800,295616500,85800,85800,85800,85800,0
|
|
20230628,171700,295616500,85800,85800,85800,85800,0
|
|
20230628,171600,295616500,85800,85800,85800,85800,0
|
|
20230628,171500,295616500,85800,85800,85800,85800,0
|
|
20230628,171400,295616500,85800,85800,85800,85800,0
|
|
20230628,171300,295616500,85800,85800,85800,85800,0
|
|
20230628,171200,295616500,85800,85800,85800,85800,0
|
|
20230628,171100,295616500,85800,85800,85800,85800,0
|
|
20230628,171000,295616500,85800,85800,85800,85800,0
|
|
20230628,170900,295616500,85800,85800,85800,85800,0
|
|
20230628,170800,295616500,85800,85800,85800,85800,0
|
|
20230628,170700,295616500,85800,85800,85800,85800,0
|
|
20230628,170600,295616500,85800,85800,85800,85800,0
|
|
20230628,170500,295616500,85800,85800,85800,85800,0
|
|
20230628,170400,295616500,85800,85800,85800,85800,0
|
|
20230628,170300,295616500,85800,85800,85800,85800,0
|
|
20230628,170200,295616500,85800,85800,85800,85800,0
|
|
20230628,170100,295616500,85800,85800,85800,85800,92
|
|
20230628,170000,295616500,85800,85800,85800,85800,0
|
|
20230628,165900,295616500,85800,85800,85800,85800,0
|
|
20230628,165800,295616500,85800,85800,85800,85800,0
|
|
20230628,165700,295616500,85800,85800,85800,85800,0
|
|
20230628,165600,295616500,85800,85800,85800,85800,0
|
|
20230628,165500,295616500,85800,85800,85800,85800,0
|
|
20230628,165400,295616500,85800,85800,85800,85800,0
|
|
20230628,165300,295616500,85800,85800,85800,85800,0
|
|
20230628,165200,295616500,85800,85800,85800,85800,0
|
|
20230628,165100,295616500,85800,85800,85800,85800,0
|
|
20230628,165000,295616500,85800,85800,85800,85800,0
|
|
20230628,164900,295616500,85800,85800,85800,85800,0
|
|
20230628,164800,295616500,85800,85800,85800,85800,0
|
|
20230628,164700,295616500,85800,85800,85800,85800,0
|
|
20230628,164600,295616500,85800,85800,85800,85800,0
|
|
20230628,164500,295616500,85800,85800,85800,85800,0
|
|
20230628,164400,295616500,85800,85800,85800,85800,0
|
|
20230628,164300,295616500,85800,85800,85800,85800,0
|
|
20230628,164200,295616500,85800,85800,85800,85800,0
|
|
20230628,164100,295616500,85800,85800,85800,85800,0
|
|
20230628,164000,295616500,85800,85800,85800,85800,0
|
|
20230628,163900,295616500,85800,85800,85800,85800,0
|
|
20230628,163800,295616500,85800,85800,85800,85800,0
|
|
20230628,163700,295616500,85800,85800,85800,85800,0
|
|
20230628,163600,295616500,85800,85800,85800,85800,0
|
|
20230628,163500,295616500,85800,85800,85800,85800,0
|
|
20230628,163400,295616500,85800,85800,85800,85800,0
|
|
20230628,163300,295616500,85800,85800,85800,85800,0
|
|
20230628,163200,295616500,85800,85800,85800,85800,0
|
|
20230628,163100,295616500,85800,85800,85800,85800,92
|
|
20230628,163000,295616500,85800,85800,85800,85800,0
|
|
20230628,162900,295616500,85800,85800,85800,85800,0
|
|
20230628,162800,295616500,85800,85800,85800,85800,0
|
|
20230628,162700,295616500,85800,85800,85800,85800,0
|
|
20230628,162600,295616500,85800,85800,85800,85800,0
|
|
20230628,162500,295616500,85800,85800,85800,85800,0
|
|
20230628,162400,295616500,85800,85800,85800,85800,0
|
|
20230628,162300,295616500,85800,85800,85800,85800,0
|
|
20230628,162200,295616500,85800,85800,85800,85800,0
|
|
20230628,162100,295616500,85800,85800,85800,85800,0
|
|
20230628,162000,295616500,85800,85800,85800,85800,0
|
|
20230628,161900,295616500,85800,85800,85800,85800,0
|
|
20230628,161800,295616500,85800,85800,85800,85800,0
|
|
20230628,161700,295616500,85800,85800,85800,85800,0
|
|
20230628,161600,295616500,85800,85800,85800,85800,0
|
|
20230628,161500,295616500,85800,85800,85800,85800,0
|
|
20230628,161400,295616500,85800,85800,85800,85800,0
|
|
20230628,161300,295616500,85800,85800,85800,85800,0
|
|
20230628,161200,295616500,85800,85800,85800,85800,0
|
|
20230628,161100,295616500,85800,85800,85800,85800,0
|
|
20230628,161000,295616500,85800,85800,85800,85800,0
|
|
20230628,160900,295616500,85800,85800,85800,85800,0
|
|
20230628,160800,295616500,85800,85800,85800,85800,0
|
|
20230628,160700,295616500,85800,85800,85800,85800,0
|
|
20230628,160600,295616500,85800,85800,85800,85800,0
|
|
20230628,160500,295616500,85800,85800,85800,85800,0
|
|
20230628,160400,295616500,85800,85800,85800,85800,0
|
|
20230628,160300,295616500,85800,85800,85800,85800,0
|
|
20230628,160200,295616500,85800,85800,85800,85800,0
|
|
20230628,160100,295616500,85800,85800,85800,85800,92
|
|
20230628,160000,295616500,85800,85800,85800,85800,0
|
|
20230628,155900,295616500,85800,85800,85800,85800,0
|
|
20230628,155800,295616500,85800,85800,85800,85800,0
|
|
20230628,155700,295616500,85800,85800,85800,85800,0
|
|
20230628,155600,295616500,85800,85800,85800,85800,0
|
|
20230628,155500,295616500,85800,85800,85800,85800,0
|
|
20230628,155400,295616500,85800,85800,85800,85800,0
|
|
20230628,155300,295616500,85800,85800,85800,85800,0
|
|
20230628,155200,295616500,85800,85800,85800,85800,0
|
|
20230628,155100,295616500,85800,85800,85800,85800,0
|
|
20230628,155000,295616500,85800,85800,85800,85800,0
|
|
20230628,154900,295616500,85800,85800,85800,85800,0
|
|
20230628,154800,295616500,85800,85800,85800,85800,0
|
|
20230628,154700,295616500,85800,85800,85800,85800,0
|
|
20230628,154600,295616500,85800,85800,85800,85800,0
|
|
20230628,154500,295616500,85800,85800,85800,85800,0
|
|
20230628,154400,295616500,85800,85800,85800,85800,0
|
|
20230628,154300,295616500,85800,85800,85800,85800,0
|
|
20230628,154200,295616500,85800,85800,85800,85800,0
|
|
20230628,154100,295616500,85800,85800,85800,85800,0
|
|
20230628,154000,295616500,85800,85800,85800,85800,0
|
|
20230628,153900,295616500,85800,85800,85800,85800,0
|
|
20230628,153800,295616500,85800,85800,85800,85800,0
|
|
20230628,153700,295616500,85800,85800,85800,85800,0
|
|
20230628,153600,295616500,85800,85800,85800,85800,0
|
|
20230628,153500,295616500,85800,85800,85800,85800,0
|
|
20230628,153400,295616500,85800,85800,85800,85800,0
|
|
20230628,153300,295616500,85800,85800,85800,85800,0
|
|
20230628,153200,295616500,85800,85800,85800,85800,0
|
|
20230628,153100,295616500,85800,85800,85800,85800,92
|
|
20230628,153000,295616500,85800,85800,85800,85800,92
|
|
20230628,152900,287722900,85600,85600,85600,85600,0
|
|
20230628,152800,287722900,85600,85600,85600,85600,0
|
|
20230628,152700,287722900,85600,85600,85600,85600,0
|
|
20230628,152600,287722900,85600,85600,85600,85600,0
|
|
20230628,152500,287722900,85600,85600,85600,85600,0
|
|
20230628,152400,287722900,85600,85600,85600,85600,0
|
|
20230628,152300,287722900,85600,85600,85600,85600,0
|
|
20230628,152200,287722900,85600,85600,85600,85600,0
|
|
20230628,152100,287722900,85600,85600,85600,85600,0
|
|
20230628,152000,287722900,85600,85600,85600,85600,0
|
|
20230628,151900,287722900,85600,85400,85600,85200,5
|
|
20230628,151800,287296100,85500,85200,85500,85200,12
|
|
20230628,151700,286271600,85200,85400,85400,85200,7
|
|
20230628,151600,285674000,85300,85500,85700,85200,48
|
|
20230628,151500,281573400,85600,85600,85600,85600,18
|
|
20230628,151400,280032600,85600,85600,85600,85600,0
|
|
20230628,151300,280032600,85600,85600,85600,85600,4
|
|
20230628,151200,279690200,85600,85600,85600,85600,2
|
|
20230628,151100,279519000,85700,85600,85700,85600,2
|
|
20230628,151000,279347700,85600,85700,85700,85600,8
|
|
20230628,150900,278662800,85600,85600,85600,85600,1
|
|
20230628,150800,278577200,85600,85600,85600,85600,0
|
|
20230628,150700,278577200,85600,85600,85600,85600,3
|
|
20230628,150600,278320400,85600,85600,85700,85600,3
|
|
20230628,150500,278063500,85600,85600,85600,85600,1
|
|
20230628,150400,277977900,85600,85600,85600,85600,4
|
|
20230628,150300,277635500,85700,85600,85700,85600,12
|
|
20230628,150200,276607400,85500,85400,85500,85400,4
|
|
20230628,150100,276265500,85400,85600,85600,85400,4
|
|
20230628,150000,275923700,85400,85400,85400,85400,22
|
|
20230628,145900,274044900,85400,85300,85400,85300,4
|
|
20230628,145800,273703400,85400,85500,85500,85400,6
|
|
20230628,145700,273190800,85600,85500,85600,85500,9
|
|
20230628,145600,272420500,85400,85400,85400,85400,1
|
|
20230628,145500,272335100,85400,85300,85400,85300,5
|
|
20230628,145400,271908400,85400,85300,85400,85300,3
|
|
20230628,145300,271652300,85500,85500,85500,85500,0
|
|
20230628,145200,271652300,85500,85300,85500,85300,4
|
|
20230628,145100,271310900,85300,85600,85600,85300,2
|
|
20230628,145000,271140000,85600,85400,85600,85400,3
|
|
20230628,144900,270883400,85300,85300,85400,85300,5
|
|
20230628,144800,270456800,85400,85300,85400,85300,3
|
|
20230628,144700,270200700,85400,85400,85400,85400,1
|
|
20230628,144600,270115300,85300,85300,85300,85300,2
|
|
20230628,144500,269944700,85400,85400,85500,85400,4
|
|
20230628,144400,269603000,85400,85400,85400,85400,0
|
|
20230628,144300,269603000,85400,85400,85400,85400,0
|
|
20230628,144200,269603000,85400,85300,85400,85300,13
|
|
20230628,144100,268492900,85400,85400,85400,85400,0
|
|
20230628,144000,268492900,85400,85400,85400,85400,1
|
|
20230628,143900,268407500,85300,85300,85300,85300,6
|
|
20230628,143800,267895700,85300,85300,85300,85300,1
|
|
20230628,143700,267810400,85300,85300,85300,85300,1
|
|
20230628,143600,267725100,85300,85300,85300,85300,0
|
|
20230628,143500,267725100,85300,85300,85300,85300,4
|
|
20230628,143400,267383900,85600,85400,85600,85400,2
|
|
20230628,143300,267212900,85800,86000,86000,85300,4
|
|
20230628,143200,266869800,85400,85500,85900,85400,34
|
|
20230628,143100,263956900,85100,85500,85500,85100,2
|
|
20230628,143000,263786300,85100,85100,85100,85100,0
|
|
20230628,142900,263786300,85100,85500,85500,85100,5
|
|
20230628,142800,263359200,85200,85200,85200,85200,4
|
|
20230628,142700,263018400,85500,85500,85500,85500,1
|
|
20230628,142600,262932900,85200,85200,85200,85200,1
|
|
20230628,142500,262847700,85500,85200,85500,85200,3
|
|
20230628,142400,262591500,85400,85400,85400,85400,14
|
|
20230628,142300,261395900,85100,85100,85100,85100,0
|
|
20230628,142200,261395900,85100,85300,85300,85100,13
|
|
20230628,142100,260287400,85300,85300,85300,85300,2
|
|
20230628,142000,260116800,85400,85300,85400,85100,4
|
|
20230628,141900,259775700,85300,85300,85300,85300,1
|
|
20230628,141800,259690400,85300,85400,85400,85300,2
|
|
20230628,141700,259519700,85100,85300,85400,85100,10
|
|
20230628,141600,258667400,85300,85300,85300,85300,0
|
|
20230628,141500,258667400,85300,85300,85300,85300,2
|
|
20230628,141400,258496800,85400,85400,85400,85100,3
|
|
20230628,141300,258240900,85300,85200,85300,85200,3
|
|
20230628,141200,257985200,85100,85100,85100,85100,1
|
|
20230628,141100,257900100,85100,85200,85200,85100,4
|
|
20230628,141000,257559400,85100,85100,85100,85100,0
|
|
20230628,140900,257559400,85100,85100,85100,85100,1
|
|
20230628,140800,257474300,85100,85200,85400,85100,12
|
|
20230628,140700,256452600,85300,85300,85300,85300,4
|
|
20230628,140600,256111400,85100,85100,85100,85100,0
|
|
20230628,140500,256111400,85100,85100,85100,85100,1
|
|
20230628,140400,256026300,85300,85200,85300,85100,11
|
|
20230628,140300,255089300,85200,85500,85500,85200,3
|
|
20230628,140200,254833300,85300,85300,85300,85300,1
|
|
20230628,140100,254748000,85300,85300,85300,85300,2
|
|
20230628,140000,254577400,85200,85300,85300,85200,33
|
|
20230628,135900,251762700,85400,85400,85400,85400,0
|
|
20230628,135800,251762700,85400,85500,85500,85300,11
|
|
20230628,135700,250823500,85400,85400,85400,85400,3
|
|
20230628,135600,250567300,85500,85500,85500,85500,6
|
|
20230628,135500,250054300,85500,85500,85500,85500,3
|
|
20230628,135400,249797800,85400,85400,85400,85400,3
|
|
20230628,135300,249541600,85500,85500,85500,85500,0
|
|
20230628,135200,249541600,85500,85400,85500,85400,2
|
|
20230628,135100,249370700,85400,85400,85400,85400,2
|
|
20230628,135000,249199900,85400,85400,85400,85400,0
|
|
20230628,134900,249199900,85400,85400,85400,85400,1
|
|
20230628,134800,249114500,85300,85500,85500,85300,3
|
|
20230628,134700,248858200,85500,85500,85700,85500,9
|
|
20230628,134600,248088500,85500,85500,85500,85500,3
|
|
20230628,134500,247832000,85500,85600,85600,85500,6
|
|
20230628,134400,247318900,85600,85600,85600,85600,0
|
|
20230628,134300,247318900,85600,85600,85600,85600,2
|
|
20230628,134200,247147700,85800,85600,85800,85600,6
|
|
20230628,134100,246633900,85600,85600,85600,85600,0
|
|
20230628,134000,246633900,85600,85600,85600,85600,0
|
|
20230628,133900,246633900,85600,85600,85600,85600,3
|
|
20230628,133800,246377100,85700,85600,85700,85600,3
|
|
20230628,133700,246120100,85600,85700,85700,85600,4
|
|
20230628,133600,245777400,85600,85700,85700,85600,6
|
|
20230628,133500,245263300,86000,86000,86000,86000,0
|
|
20230628,133400,245263300,86000,86000,86000,86000,1
|
|
20230628,133300,245177300,86000,85600,86000,85600,5
|
|
20230628,133200,244748900,86000,86000,86000,86000,0
|
|
20230628,133100,244748900,86000,86000,86000,86000,1
|
|
20230628,133000,244662900,85600,85600,85600,85600,3
|
|
20230628,132900,244406100,85600,85600,85600,85600,0
|
|
20230628,132800,244406100,85600,85600,85600,85600,0
|
|
20230628,132700,244406100,85600,85600,85600,85600,4
|
|
20230628,132600,244063700,86000,86000,86000,86000,1
|
|
20230628,132500,243977700,85600,85600,85600,85600,0
|
|
20230628,132400,243977700,85600,85600,85600,85600,2
|
|
20230628,132300,243806500,85900,85900,85900,85900,4
|
|
20230628,132200,243462900,86200,86200,86200,86200,0
|
|
20230628,132100,243462900,86200,85900,86200,85900,3
|
|
20230628,132000,243204900,85900,85900,85900,85900,0
|
|
20230628,131900,243204900,85900,85900,85900,85900,0
|
|
20230628,131800,243204900,85900,85900,85900,85900,2
|
|
20230628,131700,243033100,86200,86200,86200,86200,0
|
|
20230628,131600,243033100,86200,86200,86200,86200,1
|
|
20230628,131500,242946900,86200,86200,86200,86200,1
|
|
20230628,131400,242860700,85900,85800,85900,85800,7
|
|
20230628,131300,242259600,85900,85900,85900,85900,0
|
|
20230628,131200,242259600,85900,85900,85900,85900,0
|
|
20230628,131100,242259600,85900,86200,86200,85900,41
|
|
20230628,131000,238726800,86700,86700,86700,86700,1
|
|
20230628,130900,238640100,86700,86700,86700,86700,0
|
|
20230628,130800,238640100,86700,86700,86700,86700,0
|
|
20230628,130700,238640100,86700,86700,86700,86700,0
|
|
20230628,130600,238640100,86700,86700,86700,86700,0
|
|
20230628,130500,238640100,86700,86700,86700,86700,1
|
|
20230628,130400,238553400,86800,86800,86800,86800,0
|
|
20230628,130300,238553400,86800,86800,86800,86800,0
|
|
20230628,130200,238553400,86800,86800,86800,86800,0
|
|
20230628,130100,238553400,86800,86800,86800,86800,0
|
|
20230628,130000,238553400,86800,86800,86800,86800,2
|
|
20230628,125900,238379800,86800,86800,86800,86800,1
|
|
20230628,125800,238293000,86800,86800,86800,86800,0
|
|
20230628,125700,238293000,86800,86800,86800,86800,2
|
|
20230628,125600,238119400,86900,86900,86900,86900,0
|
|
20230628,125500,238119400,86900,86900,86900,86900,1
|
|
20230628,125400,238032500,86900,86900,86900,86900,2
|
|
20230628,125300,237858700,87000,87000,87000,87000,1
|
|
20230628,125200,237771700,87000,86300,87000,86300,117
|
|
20230628,125100,227629000,86100,86100,86100,86100,0
|
|
20230628,125000,227629000,86100,86100,86100,86100,1
|
|
20230628,124900,227542900,86400,86400,86400,86400,1
|
|
20230628,124800,227456500,86000,86200,86400,86000,262
|
|
20230628,124700,204831000,86200,85800,86200,85800,161
|
|
20230628,124600,190965700,86000,86000,86000,86000,181
|
|
20230628,124500,175399700,86100,86100,86100,86100,0
|
|
20230628,124400,175399700,86100,86100,86100,86100,1
|
|
20230628,124300,175313600,86000,86000,86000,86000,15
|
|
20230628,124200,174023600,86000,86000,86000,86000,27
|
|
20230628,124100,171701600,86000,85800,86000,85800,243
|
|
20230628,124000,150815000,85600,85600,85600,85600,2
|
|
20230628,123900,150643800,85600,85100,85600,85100,164
|
|
20230628,123800,136627200,85400,85100,85400,85100,656
|
|
20230628,123700,80750100,85100,85100,85100,85100,0
|
|
20230628,123600,80750100,85100,85100,85100,85100,0
|
|
20230628,123500,80750100,85100,85100,85100,85100,1
|
|
20230628,123400,80665000,85100,85100,85100,85100,1
|
|
20230628,123300,80579900,85100,85100,85100,85100,0
|
|
20230628,123200,80579900,85100,85100,85100,85100,0
|
|
20230628,123100,80579900,85100,85100,85100,85100,0
|
|
20230628,123000,80579900,85100,85100,85100,85100,0
|
|
20230628,122900,80579900,85100,85100,85100,85100,0
|
|
20230628,122800,80579900,85100,85100,85100,85100,2
|
|
20230628,122700,80409700,85100,85100,85100,85100,0
|
|
20230628,122600,80409700,85100,85100,85100,85100,0
|
|
20230628,122500,80409700,85100,85100,85100,85100,0
|
|
20230628,122400,80409700,85100,85100,85100,85100,0
|
|
20230628,122300,80409700,85100,85100,85100,85100,1
|
|
20230628,122200,80324600,85100,85100,85100,85100,0
|
|
20230628,122100,80324600,85100,85100,85100,85100,3
|
|
20230628,122000,80069300,85100,85100,85100,85100,0
|
|
20230628,121900,80069300,85100,85100,85100,85100,0
|
|
20230628,121800,80069300,85100,85100,85100,85100,3
|
|
20230628,121700,79814000,85100,85100,85100,85100,1
|
|
20230628,121600,79728900,85100,85100,85100,85100,0
|
|
20230628,121500,79728900,85100,85100,85100,85100,1
|
|
20230628,121400,79643800,85100,85100,85100,85100,1
|
|
20230628,121300,79558700,85100,85100,85100,85100,1
|
|
20230628,121200,79473600,85100,85100,85100,85100,0
|
|
20230628,121100,79473600,85100,85100,85100,85100,0
|
|
20230628,121000,79473600,85100,85100,85100,85100,0
|
|
20230628,120900,79473600,85100,85100,85100,85100,20
|
|
20230628,120800,77771600,85100,85100,85100,85100,0
|
|
20230628,120700,77771600,85100,85100,85100,85100,1
|
|
20230628,120600,77686500,85000,85000,85000,85000,383
|
|
20230628,120500,45131500,85100,85100,85100,85100,0
|
|
20230628,120400,45131500,85100,85100,85100,85100,0
|
|
20230628,120300,45131500,85100,85100,85100,85100,0
|
|
20230628,120200,45131500,85100,85100,85100,85100,1
|
|
20230628,120100,45046400,85100,85100,85100,85100,0
|
|
20230628,120000,45046400,85100,85100,85100,85100,0
|
|
20230628,115900,45046400,85100,85100,85100,85100,0
|
|
20230628,115800,45046400,85100,85100,85100,85100,1
|
|
20230628,115700,44961300,85100,85100,85100,85100,1
|
|
20230628,115600,44876200,85100,85100,85100,85100,0
|
|
20230628,115500,44876200,85100,85100,85100,85100,0
|
|
20230628,115400,44876200,85100,85100,85100,85100,0
|
|
20230628,115300,44876200,85100,85100,85100,85100,0
|
|
20230628,115200,44876200,85100,85100,85100,85100,1
|
|
20230628,115100,44791100,85100,85100,85100,85100,0
|
|
20230628,115000,44791100,85100,85100,85100,85100,0
|
|
20230628,114900,44791100,85100,85100,85100,85100,0
|
|
20230628,114800,44791100,85100,85100,85100,85100,0
|
|
20230628,114700,44791100,85100,85100,85100,85100,0
|
|
20230628,114600,44791100,85100,85100,85100,85100,1
|
|
20230628,114500,44706000,85100,85100,85100,85100,0
|
|
20230628,114400,44706000,85100,85100,85100,85100,0
|
|
20230628,114300,44706000,85100,85100,85100,85100,0
|
|
20230628,114200,44706000,85100,85100,85100,85100,0
|
|
20230628,114100,44706000,85100,85100,85100,85100,1
|
|
20230628,114000,44620900,85000,85000,85000,85000,0
|
|
20230628,113900,44620900,85000,85000,85000,85000,0
|
|
20230628,113800,44620900,85000,85000,85000,85000,0
|
|
20230628,113700,44620900,85000,85000,85000,85000,27
|
|
20230628,113600,42325900,85100,85100,85100,85100,1
|
|
20230628,113500,42240800,85100,85100,85100,85100,0
|
|
20230628,113400,42240800,85100,85100,85100,85100,0
|
|
20230628,113300,42240800,85100,85100,85100,85100,0
|
|
20230628,113200,42240800,85100,85100,85100,85100,1
|
|
20230628,113100,42155700,85100,85100,85100,85100,2
|
|
20230628,113000,41985500,85100,85100,85100,85100,0
|
|
20230628,112900,41985500,85100,85100,85100,85100,0
|
|
20230628,112800,41985500,85100,85100,85100,85100,0
|
|
20230628,112700,41985500,85100,85100,85100,85100,0
|
|
20230628,112600,41985500,85100,85100,85100,85100,0
|
|
20230628,112500,41985500,85100,85100,85100,85100,0
|
|
20230628,112400,41985500,85100,85100,85100,85100,0
|
|
20230628,112300,41985500,85100,85100,85100,85100,0
|
|
20230628,112200,41985500,85100,85100,85100,85100,0
|
|
20230628,112100,41985500,85100,85100,85100,85100,0
|
|
20230628,112000,41985500,85100,85100,85100,85100,0
|
|
20230628,111900,41985500,85100,85100,85100,85100,0
|
|
20230628,111800,41985500,85100,85100,85100,85100,0
|
|
20230628,111700,41985500,85100,85100,85100,85100,1
|
|
20230628,111600,41900400,85000,85000,85000,85000,0
|
|
20230628,111500,41900400,85000,85000,85000,85000,0
|
|
20230628,111400,41900400,85000,85000,85000,85000,0
|
|
20230628,111300,41900400,85000,85000,85000,85000,40
|
|
20230628,111200,38500400,85000,85000,85000,85000,0
|
|
20230628,111100,38500400,85000,85000,85000,85000,0
|
|
20230628,111000,38500400,85000,85000,85000,85000,2
|
|
20230628,110900,38330400,85000,85000,85000,85000,23
|
|
20230628,110800,36375400,85100,85100,85100,85100,0
|
|
20230628,110700,36375400,85100,85100,85100,85100,0
|
|
20230628,110600,36375400,85100,85100,85100,85100,0
|
|
20230628,110500,36375400,85100,85100,85100,85100,0
|
|
20230628,110400,36375400,85100,85100,85100,85100,0
|
|
20230628,110300,36375400,85100,85100,85100,85100,0
|
|
20230628,110200,36375400,85100,85100,85100,85100,0
|
|
20230628,110100,36375400,85100,85100,85100,85100,0
|
|
20230628,110000,36375400,85100,85100,85100,85100,0
|
|
20230628,105900,36375400,85100,85100,85100,85100,0
|
|
20230628,105800,36375400,85100,85100,85100,85100,0
|
|
20230628,105700,36375400,85100,85100,85100,85100,0
|
|
20230628,105600,36375400,85100,85100,85100,85100,0
|
|
20230628,105500,36375400,85100,85100,85100,85100,0
|
|
20230628,105400,36375400,85100,85100,85100,85100,1
|
|
20230628,105300,36290300,85000,85000,85000,85000,1
|
|
20230628,105200,36205300,85000,85000,85000,85000,0
|
|
20230628,105100,36205300,85000,85000,85000,85000,0
|
|
20230628,105000,36205300,85000,85000,85000,85000,0
|
|
20230628,104900,36205300,85000,85000,85000,85000,4
|
|
20230628,104800,35865300,85100,85100,85100,85100,1
|
|
20230628,104700,35780200,85000,85000,85000,85000,0
|
|
20230628,104600,35780200,85000,85000,85000,85000,0
|
|
20230628,104500,35780200,85000,85000,85000,85000,0
|
|
20230628,104400,35780200,85000,85000,85000,85000,1
|
|
20230628,104300,35695200,85000,85000,85000,85000,0
|
|
20230628,104200,35695200,85000,85000,85000,85000,11
|
|
20230628,104100,34760200,85200,85200,85200,85200,0
|
|
20230628,104000,34760200,85200,85200,85200,85200,0
|
|
20230628,103900,34760200,85200,85200,85200,85200,0
|
|
20230628,103800,34760200,85200,85200,85200,85200,0
|
|
20230628,103700,34760200,85200,85200,85200,85200,1
|
|
20230628,103600,34675000,85000,85000,85000,85000,0
|
|
20230628,103500,34675000,85000,85000,85000,85000,0
|
|
20230628,103400,34675000,85000,85000,85000,85000,0
|
|
20230628,103300,34675000,85000,85000,85000,85000,0
|
|
20230628,103200,34675000,85000,85000,85000,85000,0
|
|
20230628,103100,34675000,85000,85000,85000,85000,2
|
|
20230628,103000,34505000,85200,85200,85200,85200,0
|
|
20230628,102900,34505000,85200,85200,85200,85200,0
|
|
20230628,102800,34505000,85200,85200,85200,85200,1
|
|
20230628,102700,34419800,85200,85200,85200,85200,0
|
|
20230628,102600,34419800,85200,85200,85200,85200,0
|
|
20230628,102500,34419800,85200,85200,85200,85200,2
|
|
20230628,102400,34249400,85200,85200,85200,85200,0
|
|
20230628,102300,34249400,85200,85200,85200,85200,0
|
|
20230628,102200,34249400,85200,85200,85200,85200,0
|
|
20230628,102100,34249400,85200,85200,85200,85200,0
|
|
20230628,102000,34249400,85200,85200,85200,85200,0
|
|
20230628,101900,34249400,85200,85200,85200,85200,1
|
|
20230628,101800,34164200,85100,85100,85100,85100,1
|
|
20230628,101700,34079100,85100,85100,85100,85100,8
|
|
20230628,101600,33398300,85100,85100,85100,85100,4
|
|
20230628,101500,33057900,85100,85100,85100,85100,1
|
|
20230628,101400,32972800,85100,85100,85100,85100,0
|
|
20230628,101300,32972800,85100,85100,85100,85100,0
|
|
20230628,101200,32972800,85100,85100,85100,85100,0
|
|
20230628,101100,32972800,85100,85100,85100,85100,0
|
|
20230628,101000,32972800,85100,85100,85100,85100,0
|
|
20230628,100900,32972800,85100,85100,85100,85100,0
|
|
20230628,100800,32972800,85100,85100,85100,85100,5
|
|
20230628,100700,32547300,85100,85100,85100,85100,0
|
|
20230628,100600,32547300,85100,85100,85100,85100,2
|
|
20230628,100500,32377100,85100,85100,85100,85100,0
|
|
20230628,100400,32377100,85100,85100,85100,85100,1
|
|
20230628,100300,32292000,85100,85100,85100,85100,2
|
|
20230628,100200,32121800,85200,85200,85200,85200,0
|
|
20230628,100100,32121800,85200,85200,85200,85200,0
|
|
20230628,100000,32121800,85200,85200,85200,85200,17
|
|
20230628,095900,30673400,85200,85200,85200,85200,1
|
|
20230628,095800,30588200,85000,85000,85000,85000,0
|
|
20230628,095700,30588200,85000,85000,85000,85000,0
|
|
20230628,095600,30588200,85000,85000,85000,85000,3
|
|
20230628,095500,30333200,85100,85100,85100,85100,2
|
|
20230628,095400,30163000,85200,85200,85200,85200,1
|
|
20230628,095300,30077800,85200,85200,85200,85200,0
|
|
20230628,095200,30077800,85200,85200,85200,85200,0
|
|
20230628,095100,30077800,85200,85200,85200,85200,2
|
|
20230628,095000,29907400,85100,85100,85100,85100,0
|
|
20230628,094900,29907400,85100,85100,85100,85100,0
|
|
20230628,094800,29907400,85100,85200,85200,85100,10
|
|
20230628,094700,29055700,85100,85100,85100,85100,0
|
|
20230628,094600,29055700,85100,85100,85100,85100,0
|
|
20230628,094500,29055700,85100,85100,85100,85100,0
|
|
20230628,094400,29055700,85100,85100,85100,85100,1
|
|
20230628,094300,28970600,85300,85300,85300,85300,0
|
|
20230628,094200,28970600,85300,85300,85300,85300,30
|
|
20230628,094100,26411600,85300,85300,85300,85300,0
|
|
20230628,094000,26411600,85300,85300,85300,85300,1
|
|
20230628,093900,26326300,85100,85100,85100,85100,0
|
|
20230628,093800,26326300,85100,85100,85100,85100,0
|
|
20230628,093700,26326300,85100,85100,85100,85100,0
|
|
20230628,093600,26326300,85100,85100,85100,85100,0
|
|
20230628,093500,26326300,85100,85100,85100,85100,25
|
|
20230628,093400,24198800,85000,85000,85000,85000,3
|
|
20230628,093300,23943800,84900,84900,84900,84900,5
|
|
20230628,093200,23519300,85000,85000,85000,85000,1
|
|
20230628,093100,23434300,84900,84900,84900,84900,0
|
|
20230628,093000,23434300,84900,84900,84900,84900,1
|
|
20230628,092900,23349400,84900,84900,84900,84900,1
|
|
20230628,092800,23264500,85000,85000,85000,85000,0
|
|
20230628,092700,23264500,85000,85000,85000,85000,0
|
|
20230628,092600,23264500,85000,85000,85000,85000,0
|
|
20230628,092500,23264500,85000,84900,85000,84800,9
|
|
20230628,092400,22501000,84900,84900,84900,84900,0
|
|
20230628,092300,22501000,84900,84900,84900,84900,0
|
|
20230628,092200,22501000,84900,84900,84900,84900,0
|
|
20230628,092100,22501000,84900,84900,84900,84900,9
|
|
20230628,092000,21736900,84900,85100,85100,84900,3
|
|
20230628,091900,21482000,85100,85100,85100,85100,1
|
|
20230628,091800,21396900,84800,84800,84800,84800,16
|
|
20230628,091700,20040100,84800,84800,84800,84800,10
|
|
20230628,091600,19192100,84900,84900,84900,84900,0
|
|
20230628,091500,19192100,84900,84900,84900,84900,1
|
|
20230628,091400,19107200,84900,84900,84900,84900,3
|
|
20230628,091300,18852500,84900,84900,84900,84900,0
|
|
20230628,091200,18852500,84900,84900,84900,84900,0
|
|
20230628,091100,18852500,84900,84900,84900,84900,41
|
|
20230628,091000,15371600,84900,84900,84900,84900,1
|
|
20230628,090900,15286700,84900,84900,84900,84900,44
|
|
20230628,090800,11551100,84900,84900,84900,84900,66
|
|
20230628,090700,5947700,84900,84900,84900,84900,0
|
|
20230628,090600,5947700,84900,85000,85000,84900,39
|
|
20230628,090500,2636500,85000,85000,85000,85000,0
|
|
20230628,090400,2636500,85000,85100,85100,85000,21
|
|
20230628,090300,851400,85100,85100,85100,85100,2
|
|
20230628,090200,681200,85100,85100,85100,85100,1
|
|
20230628,090100,596100,85100,85100,85100,85100,2
|
|
20230628,090000,425900,85100,85200,85200,85100,5
|