585 lines
32 KiB
CSV
585 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230607,184200,173884800,100700,100700,100700,100700,65
|
|
20230607,184100,173884800,100700,100700,100700,100700,0
|
|
20230607,184000,173884800,100700,100700,100700,100700,0
|
|
20230607,183900,173884800,100700,100700,100700,100700,0
|
|
20230607,183800,173884800,100700,100700,100700,100700,0
|
|
20230607,183700,173884800,100700,100700,100700,100700,0
|
|
20230607,183600,173884800,100700,100700,100700,100700,0
|
|
20230607,183500,173884800,100700,100700,100700,100700,0
|
|
20230607,183400,173884800,100700,100700,100700,100700,0
|
|
20230607,183300,173884800,100700,100700,100700,100700,0
|
|
20230607,183200,173884800,100700,100700,100700,100700,0
|
|
20230607,183100,173884800,100700,100700,100700,100700,0
|
|
20230607,183000,173884800,100700,100700,100700,100700,0
|
|
20230607,182900,173884800,100700,100700,100700,100700,0
|
|
20230607,182800,173884800,100700,100700,100700,100700,0
|
|
20230607,182700,173884800,100700,100700,100700,100700,0
|
|
20230607,182600,173884800,100700,100700,100700,100700,0
|
|
20230607,182500,173884800,100700,100700,100700,100700,0
|
|
20230607,182400,173884800,100700,100700,100700,100700,0
|
|
20230607,182300,173884800,100700,100700,100700,100700,0
|
|
20230607,182200,173884800,100700,100700,100700,100700,0
|
|
20230607,182100,173884800,100700,100700,100700,100700,0
|
|
20230607,182000,173884800,100700,100700,100700,100700,0
|
|
20230607,181900,173884800,100700,100700,100700,100700,0
|
|
20230607,181800,173884800,100700,100700,100700,100700,0
|
|
20230607,181700,173884800,100700,100700,100700,100700,0
|
|
20230607,181600,173884800,100700,100700,100700,100700,0
|
|
20230607,181500,173884800,100700,100700,100700,100700,0
|
|
20230607,181400,173884800,100700,100700,100700,100700,0
|
|
20230607,181300,173884800,100700,100700,100700,100700,0
|
|
20230607,181200,173884800,100700,100700,100700,100700,65
|
|
20230607,181100,173884800,100700,100700,100700,100700,0
|
|
20230607,181000,173884800,100700,100700,100700,100700,0
|
|
20230607,180900,173884800,100700,100700,100700,100700,0
|
|
20230607,180800,173884800,100700,100700,100700,100700,0
|
|
20230607,180700,173884800,100700,100700,100700,100700,0
|
|
20230607,180600,173884800,100700,100700,100700,100700,0
|
|
20230607,180500,173884800,100700,100700,100700,100700,0
|
|
20230607,180400,173884800,100700,100700,100700,100700,0
|
|
20230607,180300,173884800,100700,100700,100700,100700,0
|
|
20230607,180200,173884800,100700,100700,100700,100700,0
|
|
20230607,180100,173884800,100700,100700,100700,100700,0
|
|
20230607,180000,173884800,100700,100700,100700,100700,0
|
|
20230607,175900,173884800,100700,100700,100700,100700,0
|
|
20230607,175800,173884800,100700,100700,100700,100700,0
|
|
20230607,175700,173884800,100700,100700,100700,100700,0
|
|
20230607,175600,173884800,100700,100700,100700,100700,0
|
|
20230607,175500,173884800,100700,100700,100700,100700,0
|
|
20230607,175400,173884800,100700,100700,100700,100700,0
|
|
20230607,175300,173884800,100700,100700,100700,100700,0
|
|
20230607,175200,173884800,100700,100700,100700,100700,0
|
|
20230607,175100,173884800,100700,100700,100700,100700,0
|
|
20230607,175000,173884800,100700,100700,100700,100700,0
|
|
20230607,174900,173884800,100700,100700,100700,100700,0
|
|
20230607,174800,173884800,100700,100700,100700,100700,0
|
|
20230607,174700,173884800,100700,100700,100700,100700,0
|
|
20230607,174600,173884800,100700,100700,100700,100700,0
|
|
20230607,174500,173884800,100700,100700,100700,100700,0
|
|
20230607,174400,173884800,100700,100700,100700,100700,0
|
|
20230607,174300,173884800,100700,100700,100700,100700,0
|
|
20230607,174200,173884800,100700,100700,100700,100700,65
|
|
20230607,174100,173884800,100700,100700,100700,100700,0
|
|
20230607,174000,173884800,100700,100700,100700,100700,0
|
|
20230607,173900,173884800,100700,100700,100700,100700,0
|
|
20230607,173800,173884800,100700,100700,100700,100700,0
|
|
20230607,173700,173884800,100700,100700,100700,100700,0
|
|
20230607,173600,173884800,100700,100700,100700,100700,0
|
|
20230607,173500,173884800,100700,100700,100700,100700,0
|
|
20230607,173400,173884800,100700,100700,100700,100700,0
|
|
20230607,173300,173884800,100700,100700,100700,100700,0
|
|
20230607,173200,173884800,100700,100700,100700,100700,0
|
|
20230607,173100,173884800,100700,100700,100700,100700,0
|
|
20230607,173000,173884800,100700,100700,100700,100700,0
|
|
20230607,172900,173884800,100700,100700,100700,100700,0
|
|
20230607,172800,173884800,100700,100700,100700,100700,0
|
|
20230607,172700,173884800,100700,100700,100700,100700,0
|
|
20230607,172600,173884800,100700,100700,100700,100700,0
|
|
20230607,172500,173884800,100700,100700,100700,100700,0
|
|
20230607,172400,173884800,100700,100700,100700,100700,0
|
|
20230607,172300,173884800,100700,100700,100700,100700,0
|
|
20230607,172200,173884800,100700,100700,100700,100700,0
|
|
20230607,172100,173884800,100700,100700,100700,100700,0
|
|
20230607,172000,173884800,100700,100700,100700,100700,0
|
|
20230607,171900,173884800,100700,100700,100700,100700,0
|
|
20230607,171800,173884800,100700,100700,100700,100700,0
|
|
20230607,171700,173884800,100700,100700,100700,100700,0
|
|
20230607,171600,173884800,100700,100700,100700,100700,0
|
|
20230607,171500,173884800,100700,100700,100700,100700,0
|
|
20230607,171400,173884800,100700,100700,100700,100700,0
|
|
20230607,171300,173884800,100700,100700,100700,100700,0
|
|
20230607,171200,173884800,100700,100700,100700,100700,65
|
|
20230607,171100,173884800,100700,100700,100700,100700,0
|
|
20230607,171000,173884800,100700,100700,100700,100700,0
|
|
20230607,170900,173884800,100700,100700,100700,100700,0
|
|
20230607,170800,173884800,100700,100700,100700,100700,0
|
|
20230607,170700,173884800,100700,100700,100700,100700,0
|
|
20230607,170600,173884800,100700,100700,100700,100700,0
|
|
20230607,170500,173884800,100700,100700,100700,100700,0
|
|
20230607,170400,173884800,100700,100700,100700,100700,0
|
|
20230607,170300,173884800,100700,100700,100700,100700,0
|
|
20230607,170200,173884800,100700,100700,100700,100700,0
|
|
20230607,170100,173884800,100700,100700,100700,100700,0
|
|
20230607,170000,173884800,100700,100700,100700,100700,0
|
|
20230607,165900,173884800,100700,100700,100700,100700,0
|
|
20230607,165800,173884800,100700,100700,100700,100700,0
|
|
20230607,165700,173884800,100700,100700,100700,100700,0
|
|
20230607,165600,173884800,100700,100700,100700,100700,0
|
|
20230607,165500,173884800,100700,100700,100700,100700,0
|
|
20230607,165400,173884800,100700,100700,100700,100700,0
|
|
20230607,165300,173884800,100700,100700,100700,100700,0
|
|
20230607,165200,173884800,100700,100700,100700,100700,0
|
|
20230607,165100,173884800,100700,100700,100700,100700,0
|
|
20230607,165000,173884800,100700,100700,100700,100700,0
|
|
20230607,164900,173884800,100700,100700,100700,100700,0
|
|
20230607,164800,173884800,100700,100700,100700,100700,0
|
|
20230607,164700,173884800,100700,100700,100700,100700,0
|
|
20230607,164600,173884800,100700,100700,100700,100700,0
|
|
20230607,164500,173884800,100700,100700,100700,100700,0
|
|
20230607,164400,173884800,100700,100700,100700,100700,0
|
|
20230607,164300,173884800,100700,100700,100700,100700,0
|
|
20230607,164200,173884800,100700,100700,100700,100700,65
|
|
20230607,164100,173884800,100700,100700,100700,100700,0
|
|
20230607,164000,173884800,100700,100700,100700,100700,0
|
|
20230607,163900,173884800,100700,100700,100700,100700,0
|
|
20230607,163800,173884800,100700,100700,100700,100700,0
|
|
20230607,163700,173884800,100700,100700,100700,100700,0
|
|
20230607,163600,173884800,100700,100700,100700,100700,0
|
|
20230607,163500,173884800,100700,100700,100700,100700,0
|
|
20230607,163400,173884800,100700,100700,100700,100700,0
|
|
20230607,163300,173884800,100700,100700,100700,100700,0
|
|
20230607,163200,173884800,100700,100700,100700,100700,0
|
|
20230607,163100,173884800,100700,100700,100700,100700,0
|
|
20230607,163000,173884800,100700,100700,100700,100700,0
|
|
20230607,162900,173884800,100700,100700,100700,100700,0
|
|
20230607,162800,173884800,100700,100700,100700,100700,0
|
|
20230607,162700,173884800,100700,100700,100700,100700,0
|
|
20230607,162600,173884800,100700,100700,100700,100700,0
|
|
20230607,162500,173884800,100700,100700,100700,100700,0
|
|
20230607,162400,173884800,100700,100700,100700,100700,0
|
|
20230607,162300,173884800,100700,100700,100700,100700,0
|
|
20230607,162200,173884800,100700,100700,100700,100700,0
|
|
20230607,162100,173884800,100700,100700,100700,100700,0
|
|
20230607,162000,173884800,100700,100700,100700,100700,0
|
|
20230607,161900,173884800,100700,100700,100700,100700,0
|
|
20230607,161800,173884800,100700,100700,100700,100700,0
|
|
20230607,161700,173884800,100700,100700,100700,100700,0
|
|
20230607,161600,173884800,100700,100700,100700,100700,0
|
|
20230607,161500,173884800,100700,100700,100700,100700,0
|
|
20230607,161400,173884800,100700,100700,100700,100700,0
|
|
20230607,161300,173884800,100700,100700,100700,100700,0
|
|
20230607,161200,173884800,100700,100700,100700,100700,65
|
|
20230607,161100,173884800,100700,100700,100700,100700,0
|
|
20230607,161000,173884800,100700,100700,100700,100700,0
|
|
20230607,160900,173884800,100700,100700,100700,100700,0
|
|
20230607,160800,173884800,100700,100700,100700,100700,0
|
|
20230607,160700,173884800,100700,100700,100700,100700,0
|
|
20230607,160600,173884800,100700,100700,100700,100700,0
|
|
20230607,160500,173884800,100700,100700,100700,100700,0
|
|
20230607,160400,173884800,100700,100700,100700,100700,0
|
|
20230607,160300,173884800,100700,100700,100700,100700,0
|
|
20230607,160200,173884800,100700,100700,100700,100700,0
|
|
20230607,160100,173884800,100700,100700,100700,100700,0
|
|
20230607,160000,173884800,100700,100700,100700,100700,0
|
|
20230607,155900,173884800,100700,100700,100700,100700,0
|
|
20230607,155800,173884800,100700,100700,100700,100700,0
|
|
20230607,155700,173884800,100700,100700,100700,100700,0
|
|
20230607,155600,173884800,100700,100700,100700,100700,0
|
|
20230607,155500,173884800,100700,100700,100700,100700,0
|
|
20230607,155400,173884800,100700,100700,100700,100700,0
|
|
20230607,155300,173884800,100700,100700,100700,100700,0
|
|
20230607,155200,173884800,100700,100700,100700,100700,0
|
|
20230607,155100,173884800,100700,100700,100700,100700,0
|
|
20230607,155000,173884800,100700,100700,100700,100700,0
|
|
20230607,154900,173884800,100700,100700,100700,100700,0
|
|
20230607,154800,173884800,100700,100700,100700,100700,0
|
|
20230607,154700,173884800,100700,100700,100700,100700,0
|
|
20230607,154600,173884800,100700,100700,100700,100700,0
|
|
20230607,154500,173884800,100700,100700,100700,100700,0
|
|
20230607,154400,173884800,100700,100700,100700,100700,0
|
|
20230607,154300,173884800,100700,100700,100700,100700,0
|
|
20230607,154200,173884800,100700,100700,100700,100700,65
|
|
20230607,154100,173884800,100700,100700,100700,100700,0
|
|
20230607,154000,173884800,100700,100700,100700,100700,0
|
|
20230607,153900,173884800,100700,100700,100700,100700,0
|
|
20230607,153800,173884800,100700,100700,100700,100700,0
|
|
20230607,153700,173884800,100700,100700,100700,100700,0
|
|
20230607,153600,173884800,100700,100700,100700,100700,0
|
|
20230607,153500,173884800,100700,100700,100700,100700,0
|
|
20230607,153400,173884800,100700,100700,100700,100700,0
|
|
20230607,153300,173884800,100700,100700,100700,100700,0
|
|
20230607,153200,173884800,100700,100700,100700,100700,0
|
|
20230607,153100,173884800,100700,100700,100700,100700,0
|
|
20230607,153000,173884800,100700,100700,100700,100700,65
|
|
20230607,152900,167339300,100500,100500,100500,100500,0
|
|
20230607,152800,167339300,100500,100500,100500,100500,0
|
|
20230607,152700,167339300,100500,100500,100500,100500,0
|
|
20230607,152600,167339300,100500,100500,100500,100500,0
|
|
20230607,152500,167339300,100500,100500,100500,100500,0
|
|
20230607,152400,167339300,100500,100500,100500,100500,0
|
|
20230607,152300,167339300,100500,100500,100500,100500,0
|
|
20230607,152200,167339300,100500,100500,100500,100500,0
|
|
20230607,152100,167339300,100500,100500,100500,100500,0
|
|
20230607,152000,167339300,100500,100500,100500,100500,0
|
|
20230607,151900,167339300,100500,100500,100500,100500,1
|
|
20230607,151800,167238800,100500,100500,100500,100500,0
|
|
20230607,151700,167238800,100500,100500,100500,100500,0
|
|
20230607,151600,167238800,100500,100500,100500,100500,0
|
|
20230607,151500,167238800,100500,100500,100500,100500,0
|
|
20230607,151400,167238800,100500,100500,100500,100500,0
|
|
20230607,151300,167238800,100500,100500,100500,100500,0
|
|
20230607,151200,167238800,100500,100500,100500,100500,0
|
|
20230607,151100,167238800,100500,100500,100500,100500,1
|
|
20230607,151000,167138300,100300,100300,100300,100300,1
|
|
20230607,150900,167038000,100300,100300,100300,100300,0
|
|
20230607,150800,167038000,100300,100300,100300,100300,0
|
|
20230607,150700,167038000,100300,100300,100300,100300,0
|
|
20230607,150600,167038000,100300,100300,100300,100300,0
|
|
20230607,150500,167038000,100300,100300,100300,100300,0
|
|
20230607,150400,167038000,100300,100300,100300,100300,0
|
|
20230607,150300,167038000,100300,100300,100300,100300,0
|
|
20230607,150200,167038000,100300,100300,100300,100300,0
|
|
20230607,150100,167038000,100300,100300,100300,100300,0
|
|
20230607,150000,167038000,100300,100300,100300,100300,0
|
|
20230607,145900,167038000,100300,100300,100300,100300,0
|
|
20230607,145800,167038000,100300,100300,100300,100300,0
|
|
20230607,145700,167038000,100300,100300,100300,100300,0
|
|
20230607,145600,167038000,100300,100300,100300,100300,1
|
|
20230607,145500,166937700,100000,100000,100000,100000,0
|
|
20230607,145400,166937700,100000,100200,100200,100000,67
|
|
20230607,145300,160233700,100200,100200,100200,100200,0
|
|
20230607,145200,160233700,100200,100300,100300,100200,11
|
|
20230607,145100,159131400,100300,100300,100300,100300,5
|
|
20230607,145000,158629900,100600,100600,100600,100600,10
|
|
20230607,144900,157623900,100600,100600,100600,100600,0
|
|
20230607,144800,157623900,100600,100600,100600,100600,0
|
|
20230607,144700,157623900,100600,100600,100600,100600,0
|
|
20230607,144600,157623900,100600,100600,100600,100600,0
|
|
20230607,144500,157623900,100600,100600,100600,100600,45
|
|
20230607,144400,153096900,100800,100800,100800,100800,0
|
|
20230607,144300,153096900,100800,100800,100800,100800,0
|
|
20230607,144200,153096900,100800,100800,100800,100800,0
|
|
20230607,144100,153096900,100800,100800,100800,100800,0
|
|
20230607,144000,153096900,100800,100200,100800,100100,20
|
|
20230607,143900,151089500,100300,100500,100500,100300,12
|
|
20230607,143800,149883900,100200,100300,100300,100200,70
|
|
20230607,143700,142869800,100200,100300,100300,100200,30
|
|
20230607,143600,139861700,100300,100300,100300,100300,0
|
|
20230607,143500,139861700,100300,100300,100300,100300,1
|
|
20230607,143400,139761400,100200,100200,100200,100200,0
|
|
20230607,143300,139761400,100200,100200,100200,100200,0
|
|
20230607,143200,139761400,100200,100200,100200,100200,0
|
|
20230607,143100,139761400,100200,100200,100200,100200,0
|
|
20230607,143000,139761400,100200,100400,100400,100200,4
|
|
20230607,142900,139360200,100400,100400,100400,100400,0
|
|
20230607,142800,139360200,100400,100400,100400,100400,0
|
|
20230607,142700,139360200,100400,100400,100400,100400,1
|
|
20230607,142600,139259800,100300,100300,100300,100300,0
|
|
20230607,142500,139259800,100300,100400,100400,100300,49
|
|
20230607,142400,134343500,100400,100400,100400,100400,0
|
|
20230607,142300,134343500,100400,100500,100500,100400,101
|
|
20230607,142200,124197600,100600,100600,100600,100600,0
|
|
20230607,142100,124197600,100600,100600,100600,100600,32
|
|
20230607,142000,120978400,100600,100600,100600,100600,0
|
|
20230607,141900,120978400,100600,100600,100600,100600,0
|
|
20230607,141800,120978400,100600,100600,100600,100600,0
|
|
20230607,141700,120978400,100600,100600,100600,100600,0
|
|
20230607,141600,120978400,100600,100600,100600,100600,0
|
|
20230607,141500,120978400,100600,100600,100600,100600,0
|
|
20230607,141400,120978400,100600,100600,100600,100600,0
|
|
20230607,141300,120978400,100600,100600,100600,100600,0
|
|
20230607,141200,120978400,100600,100600,100600,100600,11
|
|
20230607,141100,119871800,100700,100700,100700,100700,0
|
|
20230607,141000,119871800,100700,100700,100700,100700,0
|
|
20230607,140900,119871800,100700,100700,100700,100700,0
|
|
20230607,140800,119871800,100700,100700,100700,100700,0
|
|
20230607,140700,119871800,100700,100700,100700,100700,0
|
|
20230607,140600,119871800,100700,100700,100700,100700,0
|
|
20230607,140500,119871800,100700,100700,100700,100700,0
|
|
20230607,140400,119871800,100700,100700,100700,100700,0
|
|
20230607,140300,119871800,100700,100700,100700,100700,0
|
|
20230607,140200,119871800,100700,100700,100700,100700,0
|
|
20230607,140100,119871800,100700,100700,100700,100700,0
|
|
20230607,140000,119871800,100700,100700,100700,100700,0
|
|
20230607,135900,119871800,100700,100700,100700,100700,0
|
|
20230607,135800,119871800,100700,100700,100700,100700,0
|
|
20230607,135700,119871800,100700,100700,100700,100700,0
|
|
20230607,135600,119871800,100700,100700,100700,100700,0
|
|
20230607,135500,119871800,100700,100700,100700,100700,13
|
|
20230607,135400,118562700,100700,100700,100700,100700,0
|
|
20230607,135300,118562700,100700,100700,100700,100700,0
|
|
20230607,135200,118562700,100700,100700,100700,100700,0
|
|
20230607,135100,118562700,100700,100700,100700,100700,0
|
|
20230607,135000,118562700,100700,100700,100700,100700,12
|
|
20230607,134900,117354300,100700,100700,100700,100700,0
|
|
20230607,134800,117354300,100700,100700,100700,100700,0
|
|
20230607,134700,117354300,100700,100700,100700,100700,0
|
|
20230607,134600,117354300,100700,100700,100700,100700,0
|
|
20230607,134500,117354300,100700,100700,100700,100700,0
|
|
20230607,134400,117354300,100700,100700,100700,100700,0
|
|
20230607,134300,117354300,100700,100700,100700,100700,0
|
|
20230607,134200,117354300,100700,100700,100700,100700,0
|
|
20230607,134100,117354300,100700,100700,100700,100700,1
|
|
20230607,134000,117253600,100700,100700,100700,100700,1
|
|
20230607,133900,117152900,100700,100700,100700,100700,1
|
|
20230607,133800,117052200,100700,100700,100700,100700,0
|
|
20230607,133700,117052200,100700,100700,100700,100700,0
|
|
20230607,133600,117052200,100700,100700,100700,100700,0
|
|
20230607,133500,117052200,100700,100700,100700,100700,0
|
|
20230607,133400,117052200,100700,100700,100700,100700,0
|
|
20230607,133300,117052200,100700,100700,100700,100700,0
|
|
20230607,133200,117052200,100700,100700,100700,100700,0
|
|
20230607,133100,117052200,100700,100700,100700,100700,0
|
|
20230607,133000,117052200,100700,100700,100700,100700,0
|
|
20230607,132900,117052200,100700,100700,100700,100700,0
|
|
20230607,132800,117052200,100700,100700,100700,100700,2
|
|
20230607,132700,116850800,100800,100800,100800,100800,0
|
|
20230607,132600,116850800,100800,100800,100800,100800,0
|
|
20230607,132500,116850800,100800,100800,100800,100800,0
|
|
20230607,132400,116850800,100800,100800,100800,100800,0
|
|
20230607,132300,116850800,100800,100800,100800,100800,0
|
|
20230607,132200,116850800,100800,100800,100800,100800,0
|
|
20230607,132100,116850800,100800,100600,100800,100600,11
|
|
20230607,132000,115744000,100600,100600,100600,100600,35
|
|
20230607,131900,112223000,100700,100700,100700,100700,0
|
|
20230607,131800,112223000,100700,100700,100700,100700,0
|
|
20230607,131700,112223000,100700,100700,100700,100700,0
|
|
20230607,131600,112223000,100700,100700,100700,100700,19
|
|
20230607,131500,110309700,100800,100800,100800,100800,0
|
|
20230607,131400,110309700,100800,100800,100800,100800,0
|
|
20230607,131300,110309700,100800,100800,100800,100800,0
|
|
20230607,131200,110309700,100800,100800,100800,100800,1
|
|
20230607,131100,110208900,101000,101000,101000,101000,0
|
|
20230607,131000,110208900,101000,101000,101000,101000,0
|
|
20230607,130900,110208900,101000,101000,101000,101000,0
|
|
20230607,130800,110208900,101000,100700,101000,100700,3
|
|
20230607,130700,109906500,100700,100700,100700,100700,1
|
|
20230607,130600,109805800,100700,100700,100700,100700,0
|
|
20230607,130500,109805800,100700,100700,100700,100700,0
|
|
20230607,130400,109805800,100700,100700,100700,100700,0
|
|
20230607,130300,109805800,100700,100700,100700,100700,0
|
|
20230607,130200,109805800,100700,100700,100700,100700,5
|
|
20230607,130100,109302300,100700,100700,100700,100700,0
|
|
20230607,130000,109302300,100700,100700,100700,100700,0
|
|
20230607,125900,109302300,100700,100700,100700,100700,0
|
|
20230607,125800,109302300,100700,100700,100700,100700,0
|
|
20230607,125700,109302300,100700,100700,100700,100700,0
|
|
20230607,125600,109302300,100700,100700,100700,100700,1
|
|
20230607,125500,109201600,100700,100700,100700,100700,0
|
|
20230607,125400,109201600,100700,100700,100700,100700,0
|
|
20230607,125300,109201600,100700,100700,100700,100700,0
|
|
20230607,125200,109201600,100700,100700,100700,100700,0
|
|
20230607,125100,109201600,100700,100700,100700,100700,0
|
|
20230607,125000,109201600,100700,100700,100700,100700,0
|
|
20230607,124900,109201600,100700,100700,100700,100700,0
|
|
20230607,124800,109201600,100700,100700,100700,100700,0
|
|
20230607,124700,109201600,100700,100700,100700,100700,6
|
|
20230607,124600,108597400,100800,100800,100800,100800,3
|
|
20230607,124500,108295000,100800,100800,100800,100800,0
|
|
20230607,124400,108295000,100800,100800,100800,100800,1
|
|
20230607,124300,108194200,100800,100800,100800,100800,0
|
|
20230607,124200,108194200,100800,100800,100800,100800,0
|
|
20230607,124100,108194200,100800,100800,100800,100800,1
|
|
20230607,124000,108093400,100800,100800,100800,100700,13
|
|
20230607,123900,106783100,100800,100800,100800,100800,0
|
|
20230607,123800,106783100,100800,100800,100800,100800,0
|
|
20230607,123700,106783100,100800,100800,100800,100800,0
|
|
20230607,123600,106783100,100800,100800,100800,100800,0
|
|
20230607,123500,106783100,100800,100800,100800,100800,0
|
|
20230607,123400,106783100,100800,100800,100800,100800,0
|
|
20230607,123300,106783100,100800,100800,100800,100800,0
|
|
20230607,123200,106783100,100800,100800,100800,100800,1
|
|
20230607,123100,106682300,100700,100700,100700,100700,0
|
|
20230607,123000,106682300,100700,100700,100700,100700,0
|
|
20230607,122900,106682300,100700,100700,100700,100700,0
|
|
20230607,122800,106682300,100700,100700,100700,100700,0
|
|
20230607,122700,106682300,100700,100700,100700,100700,0
|
|
20230607,122600,106682300,100700,100700,100700,100700,0
|
|
20230607,122500,106682300,100700,100700,100700,100700,0
|
|
20230607,122400,106682300,100700,100700,100700,100700,0
|
|
20230607,122300,106682300,100700,100700,100700,100700,0
|
|
20230607,122200,106682300,100700,100700,100700,100700,0
|
|
20230607,122100,106682300,100700,100700,100700,100700,0
|
|
20230607,122000,106682300,100700,100700,100700,100700,0
|
|
20230607,121900,106682300,100700,100700,100700,100700,0
|
|
20230607,121800,106682300,100700,100700,100700,100700,5
|
|
20230607,121700,106178800,100700,100700,100700,100700,0
|
|
20230607,121600,106178800,100700,100700,100700,100700,0
|
|
20230607,121500,106178800,100700,100700,100700,100700,0
|
|
20230607,121400,106178800,100700,100700,100700,100700,0
|
|
20230607,121300,106178800,100700,100700,100700,100700,0
|
|
20230607,121200,106178800,100700,100700,100700,100700,0
|
|
20230607,121100,106178800,100700,100700,100700,100700,0
|
|
20230607,121000,106178800,100700,100700,100700,100700,0
|
|
20230607,120900,106178800,100700,100700,100700,100700,0
|
|
20230607,120800,106178800,100700,100700,100700,100700,0
|
|
20230607,120700,106178800,100700,100700,100700,100700,0
|
|
20230607,120600,106178800,100700,100700,100700,100700,0
|
|
20230607,120500,106178800,100700,100700,100700,100700,0
|
|
20230607,120400,106178800,100700,100700,100700,100700,21
|
|
20230607,120300,104064100,101200,101200,101200,101200,0
|
|
20230607,120200,104064100,101200,101200,101200,101200,0
|
|
20230607,120100,104064100,101200,101200,101200,101200,0
|
|
20230607,120000,104064100,101200,101200,101200,101200,0
|
|
20230607,115900,104064100,101200,101200,101200,101200,1
|
|
20230607,115800,103962900,101200,101200,101200,101200,0
|
|
20230607,115700,103962900,101200,101200,101200,101200,21
|
|
20230607,115600,101837700,101200,101200,101200,101200,0
|
|
20230607,115500,101837700,101200,100700,101200,100700,4
|
|
20230607,115400,101433400,101200,101200,101200,101200,0
|
|
20230607,115300,101433400,101200,101200,101200,101200,1
|
|
20230607,115200,101332200,101200,101200,101200,101200,1
|
|
20230607,115100,101231000,101200,101200,101200,101200,0
|
|
20230607,115000,101231000,101200,101200,101200,101200,1
|
|
20230607,114900,101129800,101200,101200,101200,101200,0
|
|
20230607,114800,101129800,101200,101200,101200,101200,1
|
|
20230607,114700,101028600,101200,101200,101200,101200,1
|
|
20230607,114600,100927400,101200,101200,101200,101200,0
|
|
20230607,114500,100927400,101200,101200,101200,101200,1
|
|
20230607,114400,100826200,101200,101200,101200,101200,0
|
|
20230607,114300,100826200,101200,101200,101200,101200,1
|
|
20230607,114200,100725000,101200,101200,101200,101200,1
|
|
20230607,114100,100623800,101200,101200,101200,101200,0
|
|
20230607,114000,100623800,101200,101200,101200,101200,1
|
|
20230607,113900,100522600,101200,101200,101200,101200,0
|
|
20230607,113800,100522600,101200,101200,101200,101200,1
|
|
20230607,113700,100421400,101200,101200,101200,101200,2
|
|
20230607,113600,100219000,101200,101200,101200,101200,0
|
|
20230607,113500,100219000,101200,101200,101200,101200,1
|
|
20230607,113400,100117800,101200,101200,101200,101200,0
|
|
20230607,113300,100117800,101200,101200,101200,101200,1
|
|
20230607,113200,100016600,101200,101200,101200,101200,1
|
|
20230607,113100,99915400,101200,101200,101200,101200,0
|
|
20230607,113000,99915400,101200,101200,101200,101200,1
|
|
20230607,112900,99814200,101200,101200,101200,101200,0
|
|
20230607,112800,99814200,101200,101200,101200,101200,1
|
|
20230607,112700,99713000,101200,101200,101200,101200,1
|
|
20230607,112600,99611800,101200,101200,101200,101200,0
|
|
20230607,112500,99611800,101200,101200,101200,101200,1
|
|
20230607,112400,99510600,101200,101200,101200,101200,0
|
|
20230607,112300,99510600,101200,101200,101200,101200,1
|
|
20230607,112200,99409400,101200,101200,101200,101200,1
|
|
20230607,112100,99308200,101200,101200,101200,101200,0
|
|
20230607,112000,99308200,101200,101200,101200,101200,1
|
|
20230607,111900,99207000,101200,101200,101200,101200,0
|
|
20230607,111800,99207000,101200,101200,101200,101200,1
|
|
20230607,111700,99105800,101200,101200,101200,101200,0
|
|
20230607,111600,99105800,101200,101200,101200,101200,0
|
|
20230607,111500,99105800,101200,101200,101200,101200,1
|
|
20230607,111400,99004600,101100,101100,101100,101100,0
|
|
20230607,111300,99004600,101100,101100,101100,101100,1
|
|
20230607,111200,98903500,101000,101000,101000,101000,2
|
|
20230607,111100,98701500,101100,101000,101100,101000,101
|
|
20230607,111000,88492300,100600,100600,100600,100600,0
|
|
20230607,110900,88492300,100600,100600,100600,100600,0
|
|
20230607,110800,88492300,100600,100600,100600,100600,0
|
|
20230607,110700,88492300,100600,101000,101000,100600,23
|
|
20230607,110600,86177700,101100,101100,101100,101100,1
|
|
20230607,110500,86076600,101100,101100,101100,101100,1
|
|
20230607,110400,85975500,101100,101100,101100,101100,0
|
|
20230607,110300,85975500,101100,101100,101100,101100,1
|
|
20230607,110200,85874400,100600,100600,100600,100600,2
|
|
20230607,110100,85673200,100600,100600,100600,100600,1
|
|
20230607,110000,85572600,101100,101100,101100,101100,1
|
|
20230607,105900,85471500,101100,101100,101100,101100,0
|
|
20230607,105800,85471500,101100,101100,101100,101100,3
|
|
20230607,105700,85168200,100500,100500,100500,100500,0
|
|
20230607,105600,85168200,100500,100500,100500,100500,0
|
|
20230607,105500,85168200,100500,101100,101100,100500,20
|
|
20230607,105400,83152000,100500,100500,100500,100500,0
|
|
20230607,105300,83152000,100500,100500,100500,100500,2
|
|
20230607,105200,82951000,100600,100600,100600,100600,50
|
|
20230607,105100,77921000,101100,101100,101100,101100,1
|
|
20230607,105000,77819900,101100,101100,101100,101100,1
|
|
20230607,104900,77718800,101100,101100,101100,101100,0
|
|
20230607,104800,77718800,101100,101100,101100,101100,19
|
|
20230607,104700,75797900,101100,101100,101100,101100,0
|
|
20230607,104600,75797900,101100,101100,101100,101100,1
|
|
20230607,104500,75696800,101100,101100,101100,101100,1
|
|
20230607,104400,75595700,101100,101100,101100,101100,0
|
|
20230607,104300,75595700,101100,101100,101100,101100,1
|
|
20230607,104200,75494600,101100,101100,101100,101100,0
|
|
20230607,104100,75494600,101100,101100,101100,101100,4
|
|
20230607,104000,75090200,101100,101100,101100,101100,1
|
|
20230607,103900,74989100,101100,101100,101100,101100,0
|
|
20230607,103800,74989100,101100,101100,101100,101100,1
|
|
20230607,103700,74888000,101000,101000,101000,101000,0
|
|
20230607,103600,74888000,101000,101000,101000,101000,1
|
|
20230607,103500,74787000,101000,101000,101000,101000,1
|
|
20230607,103400,74686000,101000,101000,101000,101000,0
|
|
20230607,103300,74686000,101000,101000,101000,101000,3
|
|
20230607,103200,74383000,100500,100500,100500,100500,0
|
|
20230607,103100,74383000,100500,100500,100500,100500,0
|
|
20230607,103000,74383000,100500,100500,100500,100500,0
|
|
20230607,102900,74383000,100500,100500,100500,100500,2
|
|
20230607,102800,74182000,101000,101000,101000,101000,1
|
|
20230607,102700,74081000,101000,101000,101000,101000,0
|
|
20230607,102600,74081000,101000,101000,101000,101000,4
|
|
20230607,102500,73677000,101000,101000,101000,101000,0
|
|
20230607,102400,73677000,101000,100500,101000,100500,3
|
|
20230607,102300,73375000,101000,101000,101000,101000,1
|
|
20230607,102200,73274000,101000,101000,101000,101000,0
|
|
20230607,102100,73274000,101000,100900,101000,100900,7
|
|
20230607,102000,72567600,100900,100900,100900,100900,0
|
|
20230607,101900,72567600,100900,100900,100900,100900,1
|
|
20230607,101800,72466700,101000,101000,101000,101000,11
|
|
20230607,101700,71355700,101000,101000,101000,101000,50
|
|
20230607,101600,66305700,101000,101000,101000,101000,1
|
|
20230607,101500,66204700,100900,100900,100900,100900,10
|
|
20230607,101400,65195700,100900,100900,100900,100900,1
|
|
20230607,101300,65094800,101000,101000,101000,101000,1
|
|
20230607,101200,64993800,101000,101000,101000,101000,0
|
|
20230607,101100,64993800,101000,101000,101000,101000,21
|
|
20230607,101000,62872800,101000,101000,101000,101000,0
|
|
20230607,100900,62872800,101000,101000,101000,101000,3
|
|
20230607,100800,62569800,100600,100600,100600,100600,0
|
|
20230607,100700,62569800,100600,100600,100600,100600,0
|
|
20230607,100600,62569800,100600,100600,100600,100600,4
|
|
20230607,100500,62167400,100600,100600,100600,100600,2
|
|
20230607,100400,61966200,100500,100600,100600,100500,16
|
|
20230607,100300,60356800,100600,101000,101000,100600,6
|
|
20230607,100200,59752500,101000,101000,101000,101000,4
|
|
20230607,100100,59348500,101000,101000,101000,101000,1
|
|
20230607,100000,59247500,101000,101000,101000,101000,1
|
|
20230607,095900,59146500,100900,100700,100900,100700,31
|
|
20230607,095800,56024600,101000,101000,101000,101000,3
|
|
20230607,095700,55721600,101100,101100,101100,101100,0
|
|
20230607,095600,55721600,101100,101100,101100,101100,5
|
|
20230607,095500,55216100,100400,100400,100400,100400,0
|
|
20230607,095400,55216100,100400,100400,100400,100400,0
|
|
20230607,095300,55216100,100400,100400,100400,100400,0
|
|
20230607,095200,55216100,100400,100400,100400,100400,0
|
|
20230607,095100,55216100,100400,100400,100400,100400,0
|
|
20230607,095000,55216100,100400,100500,100500,100400,22
|
|
20230607,094900,53006000,100500,100500,100500,100500,0
|
|
20230607,094800,53006000,100500,100500,100500,100500,5
|
|
20230607,094700,52503500,100500,100500,100500,100500,8
|
|
20230607,094600,51699500,100600,100600,100600,100600,8
|
|
20230607,094500,50894700,100700,100700,100700,100700,0
|
|
20230607,094400,50894700,100700,100700,100700,100700,0
|
|
20230607,094300,50894700,100700,100700,100700,100700,0
|
|
20230607,094200,50894700,100700,100800,100800,100600,99
|
|
20230607,094100,40922600,100800,100800,100800,100800,0
|
|
20230607,094000,40922600,100800,100900,100900,100800,8
|
|
20230607,093900,40115700,101200,101200,101200,101200,1
|
|
20230607,093800,40014500,101200,101200,101200,101200,1
|
|
20230607,093700,39913300,101200,101200,101200,101200,11
|
|
20230607,093600,38800100,101200,101200,101200,101200,2
|
|
20230607,093500,38597700,101300,101200,101300,101200,30
|
|
20230607,093400,35558900,101100,101100,101100,101100,1
|
|
20230607,093300,35457800,101100,101100,101100,101100,0
|
|
20230607,093200,35457800,101100,101100,101100,101100,1
|
|
20230607,093100,35356700,101100,101100,101100,101100,1
|
|
20230607,093000,35255600,101100,101100,101100,101100,0
|
|
20230607,092900,35255600,101100,101100,101100,101100,1
|
|
20230607,092800,35154500,101100,101100,101100,101100,0
|
|
20230607,092700,35154500,101100,101100,101100,101100,1
|
|
20230607,092600,35053400,101100,101100,101100,101100,1
|
|
20230607,092500,34952300,101100,101100,101100,101100,0
|
|
20230607,092400,34952300,101100,101100,101100,101100,1
|
|
20230607,092300,34851200,101100,101100,101100,101100,0
|
|
20230607,092200,34851200,101100,100700,101100,100700,15
|
|
20230607,092100,33340300,101100,101100,101100,101100,1
|
|
20230607,092000,33239200,100700,100700,100700,100700,0
|
|
20230607,091900,33239200,100700,100700,100700,100700,0
|
|
20230607,091800,33239200,100700,100700,100700,100700,5
|
|
20230607,091700,32735700,100700,100800,100800,100700,36
|
|
20230607,091600,29107500,101200,101200,101200,101200,1
|
|
20230607,091500,29006300,100800,100800,100800,100800,22
|
|
20230607,091400,26788700,101400,101400,101400,101400,1
|
|
20230607,091300,26687300,100800,100800,100800,100800,1
|
|
20230607,091200,26586500,100700,101000,101000,100700,33
|
|
20230607,091100,23254700,101000,100700,101000,100700,26
|
|
20230607,091000,20635400,100800,100700,100800,100700,12
|
|
20230607,090900,19426000,100600,100700,100700,100500,43
|
|
20230607,090800,15100100,100800,100800,100800,100800,15
|
|
20230607,090700,13588100,100900,101200,101200,100900,48
|
|
20230607,090600,8733000,101200,101200,101200,101200,0
|
|
20230607,090500,8733000,101200,101200,101200,101200,0
|
|
20230607,090400,8733000,101200,101200,101200,101200,5
|
|
20230607,090300,8227000,101300,101400,101400,101300,18
|
|
20230607,090200,6401900,101400,101400,101400,101400,0
|
|
20230607,090100,6401900,101400,101400,101400,101400,16
|
|
20230607,090000,4779500,101500,101800,101800,101500,47
|