672 lines
34 KiB
CSV
672 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230607,200900,620708450,23350,23350,23350,23350,860
|
|
20230607,200800,620708450,23350,23350,23350,23350,0
|
|
20230607,200700,620708450,23350,23350,23350,23350,0
|
|
20230607,200600,620708450,23350,23350,23350,23350,0
|
|
20230607,200500,620708450,23350,23350,23350,23350,0
|
|
20230607,200400,620708450,23350,23350,23350,23350,0
|
|
20230607,200300,620708450,23350,23350,23350,23350,0
|
|
20230607,200200,620708450,23350,23350,23350,23350,0
|
|
20230607,200100,620708450,23350,23350,23350,23350,0
|
|
20230607,200000,620708450,23350,23350,23350,23350,0
|
|
20230607,195900,620708450,23350,23350,23350,23350,0
|
|
20230607,195800,620708450,23350,23350,23350,23350,0
|
|
20230607,195700,620708450,23350,23350,23350,23350,0
|
|
20230607,195600,620708450,23350,23350,23350,23350,0
|
|
20230607,195500,620708450,23350,23350,23350,23350,0
|
|
20230607,195400,620708450,23350,23350,23350,23350,0
|
|
20230607,195300,620708450,23350,23350,23350,23350,0
|
|
20230607,195200,620708450,23350,23350,23350,23350,0
|
|
20230607,195100,620708450,23350,23350,23350,23350,0
|
|
20230607,195000,620708450,23350,23350,23350,23350,0
|
|
20230607,194900,620708450,23350,23350,23350,23350,0
|
|
20230607,194800,620708450,23350,23350,23350,23350,0
|
|
20230607,194700,620708450,23350,23350,23350,23350,0
|
|
20230607,194600,620708450,23350,23350,23350,23350,0
|
|
20230607,194500,620708450,23350,23350,23350,23350,0
|
|
20230607,194400,620708450,23350,23350,23350,23350,0
|
|
20230607,194300,620708450,23350,23350,23350,23350,0
|
|
20230607,194200,620708450,23350,23350,23350,23350,0
|
|
20230607,194100,620708450,23350,23350,23350,23350,0
|
|
20230607,194000,620708450,23350,23350,23350,23350,0
|
|
20230607,193900,620708450,23350,23350,23350,23350,860
|
|
20230607,193800,620708450,23350,23350,23350,23350,0
|
|
20230607,193700,620708450,23350,23350,23350,23350,0
|
|
20230607,193600,620708450,23350,23350,23350,23350,0
|
|
20230607,193500,620708450,23350,23350,23350,23350,0
|
|
20230607,193400,620708450,23350,23350,23350,23350,0
|
|
20230607,193300,620708450,23350,23350,23350,23350,0
|
|
20230607,193200,620708450,23350,23350,23350,23350,0
|
|
20230607,193100,620708450,23350,23350,23350,23350,0
|
|
20230607,193000,620708450,23350,23350,23350,23350,0
|
|
20230607,192900,620708450,23350,23350,23350,23350,0
|
|
20230607,192800,620708450,23350,23350,23350,23350,0
|
|
20230607,192700,620708450,23350,23350,23350,23350,0
|
|
20230607,192600,620708450,23350,23350,23350,23350,0
|
|
20230607,192500,620708450,23350,23350,23350,23350,0
|
|
20230607,192400,620708450,23350,23350,23350,23350,0
|
|
20230607,192300,620708450,23350,23350,23350,23350,0
|
|
20230607,192200,620708450,23350,23350,23350,23350,0
|
|
20230607,192100,620708450,23350,23350,23350,23350,0
|
|
20230607,192000,620708450,23350,23350,23350,23350,0
|
|
20230607,191900,620708450,23350,23350,23350,23350,0
|
|
20230607,191800,620708450,23350,23350,23350,23350,0
|
|
20230607,191700,620708450,23350,23350,23350,23350,0
|
|
20230607,191600,620708450,23350,23350,23350,23350,0
|
|
20230607,191500,620708450,23350,23350,23350,23350,0
|
|
20230607,191400,620708450,23350,23350,23350,23350,0
|
|
20230607,191300,620708450,23350,23350,23350,23350,0
|
|
20230607,191200,620708450,23350,23350,23350,23350,0
|
|
20230607,191100,620708450,23350,23350,23350,23350,0
|
|
20230607,191000,620708450,23350,23350,23350,23350,0
|
|
20230607,190900,620708450,23350,23350,23350,23350,860
|
|
20230607,190800,620708450,23350,23350,23350,23350,0
|
|
20230607,190700,620708450,23350,23350,23350,23350,0
|
|
20230607,190600,620708450,23350,23350,23350,23350,0
|
|
20230607,190500,620708450,23350,23350,23350,23350,0
|
|
20230607,190400,620708450,23350,23350,23350,23350,0
|
|
20230607,190300,620708450,23350,23350,23350,23350,0
|
|
20230607,190200,620708450,23350,23350,23350,23350,0
|
|
20230607,190100,620708450,23350,23350,23350,23350,0
|
|
20230607,190000,620708450,23350,23350,23350,23350,0
|
|
20230607,185900,620708450,23350,23350,23350,23350,0
|
|
20230607,185800,620708450,23350,23350,23350,23350,0
|
|
20230607,185700,620708450,23350,23350,23350,23350,0
|
|
20230607,185600,620708450,23350,23350,23350,23350,0
|
|
20230607,185500,620708450,23350,23350,23350,23350,0
|
|
20230607,185400,620708450,23350,23350,23350,23350,0
|
|
20230607,185300,620708450,23350,23350,23350,23350,0
|
|
20230607,185200,620708450,23350,23350,23350,23350,0
|
|
20230607,185100,620708450,23350,23350,23350,23350,0
|
|
20230607,185000,620708450,23350,23350,23350,23350,0
|
|
20230607,184900,620708450,23350,23350,23350,23350,0
|
|
20230607,184800,620708450,23350,23350,23350,23350,0
|
|
20230607,184700,620708450,23350,23350,23350,23350,0
|
|
20230607,184600,620708450,23350,23350,23350,23350,0
|
|
20230607,184500,620708450,23350,23350,23350,23350,0
|
|
20230607,184400,620708450,23350,23350,23350,23350,0
|
|
20230607,184300,620708450,23350,23350,23350,23350,0
|
|
20230607,184200,620708450,23350,23350,23350,23350,0
|
|
20230607,184100,620708450,23350,23350,23350,23350,0
|
|
20230607,184000,620708450,23350,23350,23350,23350,0
|
|
20230607,183900,620708450,23350,23350,23350,23350,860
|
|
20230607,183800,620708450,23350,23350,23350,23350,0
|
|
20230607,183700,620708450,23350,23350,23350,23350,0
|
|
20230607,183600,620708450,23350,23350,23350,23350,0
|
|
20230607,183500,620708450,23350,23350,23350,23350,0
|
|
20230607,183400,620708450,23350,23350,23350,23350,0
|
|
20230607,183300,620708450,23350,23350,23350,23350,0
|
|
20230607,183200,620708450,23350,23350,23350,23350,0
|
|
20230607,183100,620708450,23350,23350,23350,23350,0
|
|
20230607,183000,620708450,23350,23350,23350,23350,0
|
|
20230607,182900,620708450,23350,23350,23350,23350,0
|
|
20230607,182800,620708450,23350,23350,23350,23350,0
|
|
20230607,182700,620708450,23350,23350,23350,23350,0
|
|
20230607,182600,620708450,23350,23350,23350,23350,0
|
|
20230607,182500,620708450,23350,23350,23350,23350,0
|
|
20230607,182400,620708450,23350,23350,23350,23350,0
|
|
20230607,182300,620708450,23350,23350,23350,23350,0
|
|
20230607,182200,620708450,23350,23350,23350,23350,0
|
|
20230607,182100,620708450,23350,23350,23350,23350,0
|
|
20230607,182000,620708450,23350,23350,23350,23350,0
|
|
20230607,181900,620708450,23350,23350,23350,23350,0
|
|
20230607,181800,620708450,23350,23350,23350,23350,0
|
|
20230607,181700,620708450,23350,23350,23350,23350,0
|
|
20230607,181600,620708450,23350,23350,23350,23350,0
|
|
20230607,181500,620708450,23350,23350,23350,23350,0
|
|
20230607,181400,620708450,23350,23350,23350,23350,0
|
|
20230607,181300,620708450,23350,23350,23350,23350,0
|
|
20230607,181200,620708450,23350,23350,23350,23350,0
|
|
20230607,181100,620708450,23350,23350,23350,23350,0
|
|
20230607,181000,620708450,23350,23350,23350,23350,0
|
|
20230607,180900,620708450,23350,23350,23350,23350,860
|
|
20230607,180800,620708450,23350,23350,23350,23350,0
|
|
20230607,180700,620708450,23350,23350,23350,23350,0
|
|
20230607,180600,620708450,23350,23350,23350,23350,0
|
|
20230607,180500,620708450,23350,23350,23350,23350,0
|
|
20230607,180400,620708450,23350,23350,23350,23350,0
|
|
20230607,180300,620708450,23350,23350,23350,23350,0
|
|
20230607,180200,620708450,23350,23350,23350,23350,0
|
|
20230607,180100,620708450,23350,23350,23350,23350,0
|
|
20230607,180000,620708450,23350,23350,23350,23350,0
|
|
20230607,175900,620708450,23350,23350,23350,23350,0
|
|
20230607,175800,620708450,23350,23350,23350,23350,0
|
|
20230607,175700,620708450,23350,23350,23350,23350,0
|
|
20230607,175600,620708450,23350,23350,23350,23350,0
|
|
20230607,175500,620708450,23350,23350,23350,23350,0
|
|
20230607,175400,620708450,23350,23350,23350,23350,0
|
|
20230607,175300,620708450,23350,23350,23350,23350,0
|
|
20230607,175200,620708450,23350,23350,23350,23350,0
|
|
20230607,175100,620708450,23350,23350,23350,23350,0
|
|
20230607,175000,620708450,23350,23350,23350,23350,0
|
|
20230607,174900,620708450,23350,23350,23350,23350,0
|
|
20230607,174800,620708450,23350,23350,23350,23350,0
|
|
20230607,174700,620708450,23350,23350,23350,23350,0
|
|
20230607,174600,620708450,23350,23350,23350,23350,0
|
|
20230607,174500,620708450,23350,23350,23350,23350,0
|
|
20230607,174400,620708450,23350,23350,23350,23350,0
|
|
20230607,174300,620708450,23350,23350,23350,23350,0
|
|
20230607,174200,620708450,23350,23350,23350,23350,0
|
|
20230607,174100,620708450,23350,23350,23350,23350,0
|
|
20230607,174000,620708450,23350,23350,23350,23350,0
|
|
20230607,173900,620708450,23350,23350,23350,23350,860
|
|
20230607,173800,620708450,23350,23350,23350,23350,0
|
|
20230607,173700,620708450,23350,23350,23350,23350,0
|
|
20230607,173600,620708450,23350,23350,23350,23350,0
|
|
20230607,173500,620708450,23350,23350,23350,23350,0
|
|
20230607,173400,620708450,23350,23350,23350,23350,0
|
|
20230607,173300,620708450,23350,23350,23350,23350,0
|
|
20230607,173200,620708450,23350,23350,23350,23350,0
|
|
20230607,173100,620708450,23350,23350,23350,23350,0
|
|
20230607,173000,620708450,23350,23350,23350,23350,0
|
|
20230607,172900,620708450,23350,23350,23350,23350,0
|
|
20230607,172800,620708450,23350,23350,23350,23350,0
|
|
20230607,172700,620708450,23350,23350,23350,23350,0
|
|
20230607,172600,620708450,23350,23350,23350,23350,0
|
|
20230607,172500,620708450,23350,23350,23350,23350,0
|
|
20230607,172400,620708450,23350,23350,23350,23350,0
|
|
20230607,172300,620708450,23350,23350,23350,23350,0
|
|
20230607,172200,620708450,23350,23350,23350,23350,0
|
|
20230607,172100,620708450,23350,23350,23350,23350,0
|
|
20230607,172000,620708450,23350,23350,23350,23350,0
|
|
20230607,171900,620708450,23350,23350,23350,23350,0
|
|
20230607,171800,620708450,23350,23350,23350,23350,0
|
|
20230607,171700,620708450,23350,23350,23350,23350,0
|
|
20230607,171600,620708450,23350,23350,23350,23350,0
|
|
20230607,171500,620708450,23350,23350,23350,23350,0
|
|
20230607,171400,620708450,23350,23350,23350,23350,0
|
|
20230607,171300,620708450,23350,23350,23350,23350,0
|
|
20230607,171200,620708450,23350,23350,23350,23350,0
|
|
20230607,171100,620708450,23350,23350,23350,23350,0
|
|
20230607,171000,620708450,23350,23350,23350,23350,0
|
|
20230607,170900,620708450,23350,23350,23350,23350,860
|
|
20230607,170800,620708450,23350,23350,23350,23350,0
|
|
20230607,170700,620708450,23350,23350,23350,23350,0
|
|
20230607,170600,620708450,23350,23350,23350,23350,0
|
|
20230607,170500,620708450,23350,23350,23350,23350,0
|
|
20230607,170400,620708450,23350,23350,23350,23350,0
|
|
20230607,170300,620708450,23350,23350,23350,23350,0
|
|
20230607,170200,620708450,23350,23350,23350,23350,0
|
|
20230607,170100,620708450,23350,23350,23350,23350,0
|
|
20230607,170000,620708450,23350,23350,23350,23350,0
|
|
20230607,165900,620708450,23350,23350,23350,23350,0
|
|
20230607,165800,620708450,23350,23350,23350,23350,0
|
|
20230607,165700,620708450,23350,23350,23350,23350,0
|
|
20230607,165600,620708450,23350,23350,23350,23350,0
|
|
20230607,165500,620708450,23350,23350,23350,23350,0
|
|
20230607,165400,620708450,23350,23350,23350,23350,0
|
|
20230607,165300,620708450,23350,23350,23350,23350,0
|
|
20230607,165200,620708450,23350,23350,23350,23350,0
|
|
20230607,165100,620708450,23350,23350,23350,23350,0
|
|
20230607,165000,620708450,23350,23350,23350,23350,0
|
|
20230607,164900,620708450,23350,23350,23350,23350,0
|
|
20230607,164800,620708450,23350,23350,23350,23350,0
|
|
20230607,164700,620708450,23350,23350,23350,23350,0
|
|
20230607,164600,620708450,23350,23350,23350,23350,0
|
|
20230607,164500,620708450,23350,23350,23350,23350,0
|
|
20230607,164400,620708450,23350,23350,23350,23350,0
|
|
20230607,164300,620708450,23350,23350,23350,23350,0
|
|
20230607,164200,620708450,23350,23350,23350,23350,0
|
|
20230607,164100,620708450,23350,23350,23350,23350,0
|
|
20230607,164000,620708450,23350,23350,23350,23350,0
|
|
20230607,163900,620708450,23350,23350,23350,23350,860
|
|
20230607,163800,620708450,23350,23350,23350,23350,0
|
|
20230607,163700,620708450,23350,23350,23350,23350,0
|
|
20230607,163600,620708450,23350,23350,23350,23350,0
|
|
20230607,163500,620708450,23350,23350,23350,23350,0
|
|
20230607,163400,620708450,23350,23350,23350,23350,0
|
|
20230607,163300,620708450,23350,23350,23350,23350,0
|
|
20230607,163200,620708450,23350,23350,23350,23350,0
|
|
20230607,163100,620708450,23350,23350,23350,23350,0
|
|
20230607,163000,620708450,23350,23350,23350,23350,0
|
|
20230607,162900,620708450,23350,23350,23350,23350,0
|
|
20230607,162800,620708450,23350,23350,23350,23350,0
|
|
20230607,162700,620708450,23350,23350,23350,23350,0
|
|
20230607,162600,620708450,23350,23350,23350,23350,0
|
|
20230607,162500,620708450,23350,23350,23350,23350,0
|
|
20230607,162400,620708450,23350,23350,23350,23350,0
|
|
20230607,162300,620708450,23350,23350,23350,23350,0
|
|
20230607,162200,620708450,23350,23350,23350,23350,0
|
|
20230607,162100,620708450,23350,23350,23350,23350,0
|
|
20230607,162000,620708450,23350,23350,23350,23350,0
|
|
20230607,161900,620708450,23350,23350,23350,23350,0
|
|
20230607,161800,620708450,23350,23350,23350,23350,0
|
|
20230607,161700,620708450,23350,23350,23350,23350,0
|
|
20230607,161600,620708450,23350,23350,23350,23350,0
|
|
20230607,161500,620708450,23350,23350,23350,23350,0
|
|
20230607,161400,620708450,23350,23350,23350,23350,0
|
|
20230607,161300,620708450,23350,23350,23350,23350,0
|
|
20230607,161200,620708450,23350,23350,23350,23350,0
|
|
20230607,161100,620708450,23350,23350,23350,23350,0
|
|
20230607,161000,620708450,23350,23350,23350,23350,0
|
|
20230607,160900,620708450,23350,23350,23350,23350,860
|
|
20230607,160800,620708450,23350,23350,23350,23350,0
|
|
20230607,160700,620708450,23350,23350,23350,23350,0
|
|
20230607,160600,620708450,23350,23350,23350,23350,0
|
|
20230607,160500,620708450,23350,23350,23350,23350,0
|
|
20230607,160400,620708450,23350,23350,23350,23350,0
|
|
20230607,160300,620708450,23350,23350,23350,23350,0
|
|
20230607,160200,620708450,23350,23350,23350,23350,0
|
|
20230607,160100,620708450,23350,23350,23350,23350,0
|
|
20230607,160000,620708450,23350,23350,23350,23350,0
|
|
20230607,155900,620708450,23350,23350,23350,23350,0
|
|
20230607,155800,620708450,23350,23350,23350,23350,0
|
|
20230607,155700,620708450,23350,23350,23350,23350,0
|
|
20230607,155600,620708450,23350,23350,23350,23350,0
|
|
20230607,155500,620708450,23350,23350,23350,23350,0
|
|
20230607,155400,620708450,23350,23350,23350,23350,0
|
|
20230607,155300,620708450,23350,23350,23350,23350,0
|
|
20230607,155200,620708450,23350,23350,23350,23350,0
|
|
20230607,155100,620708450,23350,23350,23350,23350,0
|
|
20230607,155000,620708450,23350,23350,23350,23350,0
|
|
20230607,154900,620708450,23350,23350,23350,23350,0
|
|
20230607,154800,620708450,23350,23350,23350,23350,0
|
|
20230607,154700,620708450,23350,23350,23350,23350,0
|
|
20230607,154600,620708450,23350,23350,23350,23350,0
|
|
20230607,154500,620708450,23350,23350,23350,23350,0
|
|
20230607,154400,620708450,23350,23350,23350,23350,0
|
|
20230607,154300,620708450,23350,23350,23350,23350,0
|
|
20230607,154200,620708450,23350,23350,23350,23350,0
|
|
20230607,154100,620708450,23350,23350,23350,23350,0
|
|
20230607,154000,620708450,23350,23350,23350,23350,0
|
|
20230607,153900,620708450,23350,23350,23350,23350,860
|
|
20230607,153800,620708450,23350,23350,23350,23350,0
|
|
20230607,153700,620708450,23350,23350,23350,23350,0
|
|
20230607,153600,620708450,23350,23350,23350,23350,0
|
|
20230607,153500,620708450,23350,23350,23350,23350,0
|
|
20230607,153400,620708450,23350,23350,23350,23350,0
|
|
20230607,153300,620708450,23350,23350,23350,23350,0
|
|
20230607,153200,620708450,23350,23350,23350,23350,0
|
|
20230607,153100,620708450,23350,23350,23350,23350,0
|
|
20230607,153000,620708450,23350,23350,23350,23350,860
|
|
20230607,152900,600627450,23350,23350,23350,23350,0
|
|
20230607,152800,600627450,23350,23350,23350,23350,0
|
|
20230607,152700,600627450,23350,23350,23350,23350,0
|
|
20230607,152600,600627450,23350,23350,23350,23350,0
|
|
20230607,152500,600627450,23350,23350,23350,23350,0
|
|
20230607,152400,600627450,23350,23350,23350,23350,0
|
|
20230607,152300,600627450,23350,23350,23350,23350,0
|
|
20230607,152200,600627450,23350,23350,23350,23350,0
|
|
20230607,152100,600627450,23350,23350,23350,23350,0
|
|
20230607,152000,600627450,23350,23350,23350,23350,0
|
|
20230607,151900,600627450,23350,23400,23400,23350,68
|
|
20230607,151800,599039150,23350,23350,23350,23350,16
|
|
20230607,151700,598665550,23400,23350,23400,23350,6
|
|
20230607,151600,598525400,23350,23350,23400,23350,668
|
|
20230607,151500,582926550,23400,23400,23400,23400,76
|
|
20230607,151400,581148150,23350,23350,23350,23350,11
|
|
20230607,151300,580891300,23400,23400,23400,23400,4
|
|
20230607,151200,580797700,23400,23400,23400,23400,1
|
|
20230607,151100,580774300,23400,23400,23400,23400,0
|
|
20230607,151000,580774300,23400,23400,23400,23400,101
|
|
20230607,150900,578410900,23350,23400,23400,23350,6
|
|
20230607,150800,578270550,23350,23350,23350,23350,0
|
|
20230607,150700,578270550,23350,23350,23350,23350,3
|
|
20230607,150600,578200500,23350,23350,23350,23350,1
|
|
20230607,150500,578177150,23400,23400,23400,23400,20
|
|
20230607,150400,577709150,23400,23400,23400,23400,20
|
|
20230607,150300,577241150,23350,23350,23350,23350,0
|
|
20230607,150200,577241150,23350,23350,23350,23350,1
|
|
20230607,150100,577217800,23350,23350,23350,23350,1
|
|
20230607,150000,577194450,23400,23400,23400,23400,0
|
|
20230607,145900,577194450,23400,23350,23400,23350,11
|
|
20230607,145800,576937100,23350,23400,23400,23350,190
|
|
20230607,145700,572500100,23350,23400,23400,23350,15
|
|
20230607,145600,572149800,23350,23350,23350,23350,20
|
|
20230607,145500,571682800,23350,23350,23350,23350,1
|
|
20230607,145400,571659450,23400,23400,23400,23400,0
|
|
20230607,145300,571659450,23400,23400,23400,23400,0
|
|
20230607,145200,571659450,23400,23400,23400,23400,776
|
|
20230607,145100,553501050,23400,23400,23400,23400,0
|
|
20230607,145000,553501050,23400,23400,23400,23400,380
|
|
20230607,144900,544609050,23350,23350,23350,23350,30
|
|
20230607,144800,543908550,23350,23350,23350,23350,0
|
|
20230607,144700,543908550,23350,23350,23350,23350,50
|
|
20230607,144600,542741050,23350,23350,23350,23350,0
|
|
20230607,144500,542741050,23350,23350,23350,23350,1
|
|
20230607,144400,542717700,23350,23350,23350,23350,1
|
|
20230607,144300,542694350,23400,23400,23400,23400,1
|
|
20230607,144200,542670950,23350,23350,23350,23350,1
|
|
20230607,144100,542647600,23400,23400,23400,23400,0
|
|
20230607,144000,542647600,23400,23400,23400,23400,1
|
|
20230607,143900,542624200,23400,23400,23400,23400,0
|
|
20230607,143800,542624200,23400,23400,23400,23400,176
|
|
20230607,143700,538505800,23350,23350,23350,23350,0
|
|
20230607,143600,538505800,23350,23350,23350,23350,1
|
|
20230607,143500,538482450,23350,23350,23350,23350,0
|
|
20230607,143400,538482450,23350,23300,23350,23300,23
|
|
20230607,143300,537945450,23300,23300,23300,23300,0
|
|
20230607,143200,537945450,23300,23300,23300,23300,10
|
|
20230607,143100,537712450,23300,23300,23300,23300,1
|
|
20230607,143000,537689150,23350,23350,23350,23350,121
|
|
20230607,142900,534863800,23350,23350,23350,23350,4
|
|
20230607,142800,534770400,23350,23350,23350,23350,0
|
|
20230607,142700,534770400,23350,23350,23350,23350,61
|
|
20230607,142600,533346050,23300,23350,23350,23300,81
|
|
20230607,142500,531454750,23350,23350,23350,23350,45
|
|
20230607,142400,530404000,23400,23350,23400,23350,101
|
|
20230607,142300,528045600,23350,23350,23350,23350,2
|
|
20230607,142200,527998900,23350,23350,23350,23350,1
|
|
20230607,142100,527975550,23400,23400,23400,23400,0
|
|
20230607,142000,527975550,23400,23400,23400,23400,0
|
|
20230607,141900,527975550,23400,23400,23400,23400,0
|
|
20230607,141800,527975550,23400,23400,23400,23400,0
|
|
20230607,141700,527975550,23400,23400,23400,23400,20
|
|
20230607,141600,527507550,23400,23300,23400,23300,210
|
|
20230607,141500,522608550,23350,23350,23350,23350,0
|
|
20230607,141400,522608550,23350,23350,23350,23350,0
|
|
20230607,141300,522608550,23350,23350,23350,23350,1
|
|
20230607,141200,522585200,23350,23350,23350,23350,1
|
|
20230607,141100,522561850,23400,23400,23400,23400,1
|
|
20230607,141000,522538450,23300,23350,23350,23300,314
|
|
20230607,140900,515208250,23350,23350,23350,23350,50
|
|
20230607,140800,514040750,23350,23350,23350,23350,1
|
|
20230607,140700,514017400,23350,23350,23350,23350,0
|
|
20230607,140600,514017400,23350,23350,23350,23350,1
|
|
20230607,140500,513994050,23350,23350,23350,23350,1
|
|
20230607,140400,513970700,23350,23350,23350,23350,100
|
|
20230607,140300,511635700,23350,23350,23350,23350,5
|
|
20230607,140200,511518950,23350,23350,23350,23350,1
|
|
20230607,140100,511495600,23350,23350,23350,23350,108
|
|
20230607,140000,508973800,23400,23400,23400,23400,1
|
|
20230607,135900,508950400,23350,23350,23350,23350,0
|
|
20230607,135800,508950400,23350,23350,23350,23350,0
|
|
20230607,135700,508950400,23350,23350,23350,23350,0
|
|
20230607,135600,508950400,23350,23350,23350,23350,0
|
|
20230607,135500,508950400,23350,23350,23350,23350,0
|
|
20230607,135400,508950400,23350,23300,23350,23300,494
|
|
20230607,135300,497418000,23350,23350,23350,23300,14
|
|
20230607,135200,497091600,23350,23350,23350,23350,5
|
|
20230607,135100,496974850,23350,23350,23350,23350,40
|
|
20230607,135000,496040850,23350,23350,23350,23350,1
|
|
20230607,134900,496017500,23350,23350,23350,23350,0
|
|
20230607,134800,496017500,23350,23350,23350,23350,0
|
|
20230607,134700,496017500,23350,23350,23350,23350,0
|
|
20230607,134600,496017500,23350,23350,23350,23350,252
|
|
20230607,134500,490133300,23350,23350,23350,23350,3
|
|
20230607,134400,490063250,23350,23350,23350,23350,0
|
|
20230607,134300,490063250,23350,23350,23350,23350,51
|
|
20230607,134200,488872400,23350,23350,23350,23350,116
|
|
20230607,134100,486163800,23350,23350,23350,23350,22
|
|
20230607,134000,485650100,23350,23350,23350,23350,3
|
|
20230607,133900,485580050,23350,23350,23350,23350,0
|
|
20230607,133800,485580050,23350,23350,23350,23350,0
|
|
20230607,133700,485580050,23350,23350,23350,23350,0
|
|
20230607,133600,485580050,23350,23350,23350,23350,0
|
|
20230607,133500,485580050,23350,23350,23350,23350,0
|
|
20230607,133400,485580050,23350,23350,23350,23350,6
|
|
20230607,133300,485439950,23350,23350,23350,23350,0
|
|
20230607,133200,485439950,23350,23350,23350,23350,0
|
|
20230607,133100,485439950,23350,23350,23350,23350,100
|
|
20230607,133000,483104950,23400,23400,23400,23400,5
|
|
20230607,132900,482987950,23400,23400,23400,23400,10
|
|
20230607,132800,482753950,23350,23350,23350,23350,0
|
|
20230607,132700,482753950,23350,23400,23400,23350,21
|
|
20230607,132600,482263550,23350,23350,23350,23350,0
|
|
20230607,132500,482263550,23350,23350,23350,23350,59
|
|
20230607,132400,480885900,23350,23350,23350,23350,0
|
|
20230607,132300,480885900,23350,23350,23350,23350,1
|
|
20230607,132200,480862550,23400,23400,23400,23400,0
|
|
20230607,132100,480862550,23400,23400,23400,23400,5
|
|
20230607,132000,480745550,23350,23400,23400,23350,313
|
|
20230607,131900,473423850,23400,23400,23400,23400,73
|
|
20230607,131800,471715650,23400,23400,23400,23400,0
|
|
20230607,131700,471715650,23400,23400,23400,23400,1
|
|
20230607,131600,471692250,23400,23400,23400,23400,0
|
|
20230607,131500,471692250,23400,23400,23400,23400,0
|
|
20230607,131400,471692250,23400,23400,23400,23400,151
|
|
20230607,131300,468158850,23400,23400,23400,23400,280
|
|
20230607,131200,461606850,23350,23350,23350,23350,1
|
|
20230607,131100,461583500,23350,23350,23350,23350,2
|
|
20230607,131000,461536800,23400,23400,23400,23400,0
|
|
20230607,130900,461536800,23400,23400,23400,23400,438
|
|
20230607,130800,451287600,23400,23400,23400,23400,116
|
|
20230607,130700,448573200,23400,23400,23400,23400,0
|
|
20230607,130600,448573200,23400,23400,23400,23400,166
|
|
20230607,130500,444688800,23400,23400,23400,23400,50
|
|
20230607,130400,443518800,23400,23350,23400,23350,47
|
|
20230607,130300,442419450,23400,23400,23400,23400,0
|
|
20230607,130200,442419450,23400,23400,23400,23400,0
|
|
20230607,130100,442419450,23400,23400,23400,23400,0
|
|
20230607,130000,442419450,23400,23400,23400,23400,20
|
|
20230607,125900,441951450,23400,23400,23400,23400,0
|
|
20230607,125800,441951450,23400,23400,23400,23400,0
|
|
20230607,125700,441951450,23400,23400,23400,23400,0
|
|
20230607,125600,441951450,23400,23400,23400,23400,0
|
|
20230607,125500,441951450,23400,23400,23400,23400,169
|
|
20230607,125400,437996850,23350,23350,23350,23350,0
|
|
20230607,125300,437996850,23350,23350,23350,23350,0
|
|
20230607,125200,437996850,23350,23350,23350,23350,0
|
|
20230607,125100,437996850,23350,23350,23350,23350,0
|
|
20230607,125000,437996850,23350,23350,23350,23350,31
|
|
20230607,124900,437273000,23300,23300,23300,23300,0
|
|
20230607,124800,437273000,23300,23300,23300,23300,0
|
|
20230607,124700,437273000,23300,23300,23300,23300,30
|
|
20230607,124600,436574000,23300,23300,23300,23300,461
|
|
20230607,124500,425832700,23400,23400,23400,23400,0
|
|
20230607,124400,425832700,23400,23400,23400,23400,0
|
|
20230607,124300,425832700,23400,23400,23400,23400,0
|
|
20230607,124200,425832700,23400,23400,23400,23400,1
|
|
20230607,124100,425809300,23350,23350,23350,23350,2
|
|
20230607,124000,425762600,23400,23400,23400,23400,0
|
|
20230607,123900,425762600,23400,23350,23400,23350,4
|
|
20230607,123800,425669100,23300,23300,23300,23300,0
|
|
20230607,123700,425669100,23300,23300,23300,23300,16
|
|
20230607,123600,425296300,23350,23350,23350,23350,591
|
|
20230607,123500,411496450,23350,23350,23350,23350,70
|
|
20230607,123400,409861950,23350,23350,23350,23350,20
|
|
20230607,123300,409394950,23350,23350,23350,23350,80
|
|
20230607,123200,407526950,23300,23300,23300,23300,0
|
|
20230607,123100,407526950,23300,23300,23300,23300,0
|
|
20230607,123000,407526950,23300,23300,23300,23300,0
|
|
20230607,122900,407526950,23300,23300,23300,23300,0
|
|
20230607,122800,407526950,23300,23300,23300,23300,0
|
|
20230607,122700,407526950,23300,23300,23300,23300,0
|
|
20230607,122600,407526950,23300,23300,23300,23300,0
|
|
20230607,122500,407526950,23300,23300,23300,23300,0
|
|
20230607,122400,407526950,23300,23300,23300,23300,0
|
|
20230607,122300,407526950,23300,23350,23350,23300,500
|
|
20230607,122200,395870400,23350,23350,23350,23350,20
|
|
20230607,122100,395403400,23350,23350,23350,23350,0
|
|
20230607,122000,395403400,23350,23350,23350,23350,0
|
|
20230607,121900,395403400,23350,23350,23350,23350,1
|
|
20230607,121800,395380050,23350,23350,23350,23350,90
|
|
20230607,121700,393278550,23350,23350,23350,23350,81
|
|
20230607,121600,391387200,23350,23350,23350,23350,70
|
|
20230607,121500,389752700,23400,23400,23400,23400,259
|
|
20230607,121400,383692100,23450,23400,23450,23400,325
|
|
20230607,121300,376086150,23400,23400,23400,23400,1
|
|
20230607,121200,376062750,23400,23400,23400,23400,0
|
|
20230607,121100,376062750,23400,23400,23400,23400,0
|
|
20230607,121000,376062750,23400,23400,23400,23400,1
|
|
20230607,120900,376039350,23450,23450,23450,23450,10
|
|
20230607,120800,375804850,23450,23450,23450,23450,0
|
|
20230607,120700,375804850,23450,23450,23450,23450,0
|
|
20230607,120600,375804850,23450,23450,23450,23450,20
|
|
20230607,120500,375335850,23450,23450,23450,23450,0
|
|
20230607,120400,375335850,23450,23450,23450,23450,11
|
|
20230607,120300,375077900,23450,23450,23450,23450,10
|
|
20230607,120200,374843400,23450,23450,23450,23450,0
|
|
20230607,120100,374843400,23450,23450,23450,23450,0
|
|
20230607,120000,374843400,23450,23450,23450,23450,0
|
|
20230607,115900,374843400,23450,23450,23450,23450,6
|
|
20230607,115800,374702700,23400,23400,23400,23400,87
|
|
20230607,115700,372666900,23450,23450,23450,23450,2
|
|
20230607,115600,372620000,23450,23450,23450,23450,1
|
|
20230607,115500,372596550,23400,23400,23400,23400,300
|
|
20230607,115400,365576550,23450,23450,23450,23450,1
|
|
20230607,115300,365553100,23400,23400,23400,23400,0
|
|
20230607,115200,365553100,23400,23450,23450,23400,152
|
|
20230607,115100,361996050,23400,23400,23400,23400,201
|
|
20230607,115000,357292650,23400,23400,23400,23400,0
|
|
20230607,114900,357292650,23400,23400,23400,23400,3
|
|
20230607,114800,357222450,23400,23400,23400,23400,20
|
|
20230607,114700,356754450,23400,23400,23400,23400,41
|
|
20230607,114600,355795050,23400,23400,23400,23400,0
|
|
20230607,114500,355795050,23400,23400,23400,23400,0
|
|
20230607,114400,355795050,23400,23400,23400,23400,200
|
|
20230607,114300,351115050,23400,23400,23400,23400,0
|
|
20230607,114200,351115050,23400,23400,23400,23400,0
|
|
20230607,114100,351115050,23400,23400,23400,23400,0
|
|
20230607,114000,351115050,23400,23400,23400,23400,0
|
|
20230607,113900,351115050,23400,23400,23400,23400,2
|
|
20230607,113800,351068250,23450,23450,23450,23450,0
|
|
20230607,113700,351068250,23450,23450,23450,23450,144
|
|
20230607,113600,347691450,23450,23450,23450,23450,196
|
|
20230607,113500,343095250,23500,23500,23500,23500,2
|
|
20230607,113400,343048250,23450,23450,23500,23450,665
|
|
20230607,113300,327450650,23450,23400,23450,23400,8
|
|
20230607,113200,327263100,23400,23400,23400,23400,0
|
|
20230607,113100,327263100,23400,23350,23400,23350,52
|
|
20230607,113000,326046800,23400,23400,23400,23400,1010
|
|
20230607,112900,302412800,23300,23300,23300,23300,7
|
|
20230607,112800,302249700,23350,23350,23350,23350,0
|
|
20230607,112700,302249700,23350,23350,23350,23350,338
|
|
20230607,112600,294357400,23350,23350,23350,23350,3
|
|
20230607,112500,294287350,23350,23350,23350,23350,1
|
|
20230607,112400,294264000,23350,23350,23350,23350,4
|
|
20230607,112300,294170600,23350,23350,23350,23350,11
|
|
20230607,112200,293913750,23350,23350,23350,23350,2
|
|
20230607,112100,293867050,23350,23350,23350,23350,13
|
|
20230607,112000,293563500,23350,23350,23350,23350,115
|
|
20230607,111900,290878250,23300,23300,23300,23300,100
|
|
20230607,111800,288548250,23300,23300,23300,23300,100
|
|
20230607,111700,286218250,23350,23350,23350,23350,5
|
|
20230607,111600,286101500,23350,23350,23350,23350,1
|
|
20230607,111500,286078150,23300,23350,23350,23300,11
|
|
20230607,111400,285821800,23350,23300,23350,23300,433
|
|
20230607,111300,275711300,23300,23300,23300,23300,4
|
|
20230607,111200,275618100,23300,23300,23300,23300,50
|
|
20230607,111100,274453100,23250,23250,23250,23250,0
|
|
20230607,111000,274453100,23250,23250,23250,23250,0
|
|
20230607,110900,274453100,23250,23300,23300,23250,52
|
|
20230607,110800,273241550,23300,23300,23300,23300,0
|
|
20230607,110700,273241550,23300,23300,23300,23300,0
|
|
20230607,110600,273241550,23300,23300,23300,23300,0
|
|
20230607,110500,273241550,23300,23300,23300,23300,14
|
|
20230607,110400,272915350,23300,23300,23300,23300,0
|
|
20230607,110300,272915350,23300,23300,23300,23300,267
|
|
20230607,110200,266694250,23300,23300,23300,23300,0
|
|
20230607,110100,266694250,23300,23300,23300,23300,60
|
|
20230607,110000,265296250,23300,23300,23300,23300,1
|
|
20230607,105900,265272950,23300,23300,23300,23300,0
|
|
20230607,105800,265272950,23300,23300,23300,23300,70
|
|
20230607,105700,263641950,23300,23300,23300,23300,0
|
|
20230607,105600,263641950,23300,23300,23300,23300,0
|
|
20230607,105500,263641950,23300,23300,23300,23300,190
|
|
20230607,105400,259214950,23350,23350,23350,23350,7
|
|
20230607,105300,259051500,23350,23350,23350,23350,0
|
|
20230607,105200,259051500,23350,23350,23350,23350,1
|
|
20230607,105100,259028150,23350,23350,23350,23350,15
|
|
20230607,105000,258677900,23350,23350,23350,23350,0
|
|
20230607,104900,258677900,23350,23350,23350,23350,7
|
|
20230607,104800,258514450,23400,23400,23400,23400,1
|
|
20230607,104700,258491050,23350,23350,23350,23350,1
|
|
20230607,104600,258467700,23350,23350,23350,23350,4
|
|
20230607,104500,258374300,23350,23350,23350,23350,7
|
|
20230607,104400,258210850,23350,23350,23350,23350,122
|
|
20230607,104300,255362150,23350,23350,23350,23350,5
|
|
20230607,104200,255245400,23350,23300,23350,23300,1315
|
|
20230607,104100,224592600,23300,23250,23300,23250,7
|
|
20230607,104000,224429550,23250,23250,23250,23250,0
|
|
20230607,103900,224429550,23250,23300,23300,23250,2
|
|
20230607,103800,224383000,23200,23200,23300,23200,55
|
|
20230607,103700,223106300,23150,23150,23150,23150,0
|
|
20230607,103600,223106300,23150,23150,23150,23150,100
|
|
20230607,103500,220791300,23150,23150,23150,23150,101
|
|
20230607,103400,218453150,23150,23200,23200,23150,400
|
|
20230607,103300,209186800,23200,23200,23200,23200,11
|
|
20230607,103200,208931600,23200,23250,23250,23200,1010
|
|
20230607,103100,185499500,23250,23250,23250,23250,0
|
|
20230607,103000,185499500,23250,23250,23250,23250,7
|
|
20230607,102900,185336750,23250,23250,23250,23250,58
|
|
20230607,102800,183988250,23250,23250,23250,23250,1
|
|
20230607,102700,183965000,23250,23250,23250,23250,10
|
|
20230607,102600,183732500,23200,23200,23200,23200,0
|
|
20230607,102500,183732500,23200,23200,23200,23200,50
|
|
20230607,102400,182572500,23200,23200,23200,23200,0
|
|
20230607,102300,182572500,23200,23200,23200,23200,42
|
|
20230607,102200,181598100,23200,23250,23250,23200,202
|
|
20230607,102100,176911150,23300,23300,23300,23300,2
|
|
20230607,102000,176864550,23350,23350,23350,23350,1
|
|
20230607,101900,176841200,23300,23300,23300,23300,0
|
|
20230607,101800,176841200,23300,23300,23300,23300,0
|
|
20230607,101700,176841200,23300,23250,23300,23250,138
|
|
20230607,101600,173626300,23300,23300,23300,23300,0
|
|
20230607,101500,173626300,23300,23300,23300,23300,0
|
|
20230607,101400,173626300,23300,23300,23300,23300,0
|
|
20230607,101300,173626300,23300,23300,23300,23300,127
|
|
20230607,101200,170667200,23250,23250,23250,23250,1
|
|
20230607,101100,170643950,23250,23250,23250,23250,20
|
|
20230607,101000,170178950,23250,23250,23250,23200,319
|
|
20230607,100900,162768300,23250,23250,23250,23250,143
|
|
20230607,100800,159443550,23250,23250,23250,23250,1
|
|
20230607,100700,159420300,23300,23300,23300,23300,0
|
|
20230607,100600,159420300,23300,23300,23300,23300,3
|
|
20230607,100500,159350400,23300,23300,23300,23300,101
|
|
20230607,100400,156997100,23350,23350,23350,23350,0
|
|
20230607,100300,156997100,23350,23350,23350,23350,0
|
|
20230607,100200,156997100,23350,23350,23350,23350,0
|
|
20230607,100100,156997100,23350,23350,23350,23350,0
|
|
20230607,100000,156997100,23350,23300,23350,23300,2
|
|
20230607,095900,156950450,23350,23350,23350,23350,10
|
|
20230607,095800,156716950,23400,23400,23400,23400,0
|
|
20230607,095700,156716950,23400,23400,23400,23400,0
|
|
20230607,095600,156716950,23400,23350,23400,23350,3
|
|
20230607,095500,156646850,23400,23400,23400,23400,1
|
|
20230607,095400,156623450,23400,23250,23400,23100,2367
|
|
20230607,095300,101747200,23350,23350,23350,23350,0
|
|
20230607,095200,101747200,23350,23300,23350,23250,676
|
|
20230607,095100,86020750,23300,23300,23300,23300,10
|
|
20230607,095000,85787750,23300,23350,23350,23300,20
|
|
20230607,094900,85321250,23300,23300,23300,23300,228
|
|
20230607,094800,80008850,23300,23300,23300,23300,473
|
|
20230607,094700,68987950,23350,23350,23350,23350,0
|
|
20230607,094600,68987950,23350,23350,23350,23350,0
|
|
20230607,094500,68987950,23350,23350,23350,23300,38
|
|
20230607,094400,68101000,23350,23350,23350,23300,72
|
|
20230607,094300,66419900,23300,23350,23350,23300,617
|
|
20230607,094200,52014550,23400,23400,23400,23400,0
|
|
20230607,094100,52014550,23400,23400,23400,23400,0
|
|
20230607,094000,52014550,23400,23350,23400,23350,2
|
|
20230607,093900,51967800,23400,23400,23400,23400,5
|
|
20230607,093800,51850800,23400,23400,23400,23400,0
|
|
20230607,093700,51850800,23400,23400,23400,23400,0
|
|
20230607,093600,51850800,23400,23400,23400,23400,1
|
|
20230607,093500,51827400,23350,23350,23350,23350,42
|
|
20230607,093400,50846700,23350,23400,23400,23350,170
|
|
20230607,093300,46869200,23350,23350,23350,23350,32
|
|
20230607,093200,46122000,23350,23350,23400,23350,18
|
|
20230607,093100,45701500,23400,23400,23400,23400,3
|
|
20230607,093000,45631300,23300,23350,23350,23300,104
|
|
20230607,092900,43203150,23300,23400,23400,23300,44
|
|
20230607,092800,42177850,23300,23300,23300,23300,0
|
|
20230607,092700,42177850,23300,23350,23350,23300,27
|
|
20230607,092600,41547500,23350,23350,23350,23350,0
|
|
20230607,092500,41547500,23350,23350,23350,23350,7
|
|
20230607,092400,41384050,23350,23300,23350,23300,2
|
|
20230607,092300,41337400,23300,23300,23300,23300,14
|
|
20230607,092200,41011200,23300,23350,23350,23300,308
|
|
20230607,092100,33833250,23350,23350,23350,23350,0
|
|
20230607,092000,33833250,23350,23350,23350,23350,0
|
|
20230607,091900,33833250,23350,23350,23350,23350,10
|
|
20230607,091800,33599750,23350,23350,23350,23350,1
|
|
20230607,091700,33576400,23300,23300,23300,23300,0
|
|
20230607,091600,33576400,23300,23350,23350,23300,104
|
|
20230607,091500,31153150,23350,23350,23350,23350,1
|
|
20230607,091400,31129800,23350,23350,23350,23350,34
|
|
20230607,091300,30335900,23300,23300,23300,23300,0
|
|
20230607,091200,30335900,23300,23350,23350,23300,60
|
|
20230607,091100,28935050,23350,23350,23350,23350,3
|
|
20230607,091000,28865000,23300,23300,23350,23300,69
|
|
20230607,090900,27255800,23350,23350,23350,23300,269
|
|
20230607,090800,20987800,23350,23350,23350,23300,39
|
|
20230607,090700,20077300,23300,23400,23400,23300,332
|
|
20230607,090600,12325900,23400,23400,23400,23400,0
|
|
20230607,090500,12325900,23400,23400,23400,23400,10
|
|
20230607,090400,12091900,23300,23400,23400,23300,109
|
|
20230607,090300,9551900,23400,23400,23400,23400,0
|
|
20230607,090200,9551900,23400,23450,23450,23400,88
|
|
20230607,090100,7492350,23450,23400,23450,23400,60
|
|
20230607,090000,6085650,23400,23400,23450,23400,260
|