577 lines
29 KiB
CSV
577 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230616,183400,652798700,75700,75700,75700,75700,790
|
|
20230616,183300,652798700,75700,75700,75700,75700,0
|
|
20230616,183200,652798700,75700,75700,75700,75700,0
|
|
20230616,183100,652798700,75700,75700,75700,75700,0
|
|
20230616,183000,652798700,75700,75700,75700,75700,0
|
|
20230616,182900,652798700,75700,75700,75700,75700,0
|
|
20230616,182800,652798700,75700,75700,75700,75700,0
|
|
20230616,182700,652798700,75700,75700,75700,75700,0
|
|
20230616,182600,652798700,75700,75700,75700,75700,0
|
|
20230616,182500,652798700,75700,75700,75700,75700,0
|
|
20230616,182400,652798700,75700,75700,75700,75700,0
|
|
20230616,182300,652798700,75700,75700,75700,75700,0
|
|
20230616,182200,652798700,75700,75700,75700,75700,0
|
|
20230616,182100,652798700,75700,75700,75700,75700,0
|
|
20230616,182000,652798700,75700,75700,75700,75700,0
|
|
20230616,181900,652798700,75700,75700,75700,75700,0
|
|
20230616,181800,652798700,75700,75700,75700,75700,0
|
|
20230616,181700,652798700,75700,75700,75700,75700,0
|
|
20230616,181600,652798700,75700,75700,75700,75700,0
|
|
20230616,181500,652798700,75700,75700,75700,75700,0
|
|
20230616,181400,652798700,75700,75700,75700,75700,0
|
|
20230616,181300,652798700,75700,75700,75700,75700,0
|
|
20230616,181200,652798700,75700,75700,75700,75700,0
|
|
20230616,181100,652798700,75700,75700,75700,75700,0
|
|
20230616,181000,652798700,75700,75700,75700,75700,0
|
|
20230616,180900,652798700,75700,75700,75700,75700,0
|
|
20230616,180800,652798700,75700,75700,75700,75700,0
|
|
20230616,180700,652798700,75700,75700,75700,75700,0
|
|
20230616,180600,652798700,75700,75700,75700,75700,0
|
|
20230616,180500,652798700,75700,75700,75700,75700,0
|
|
20230616,180400,652798700,75700,75700,75700,75700,790
|
|
20230616,180300,652798700,75700,75700,75700,75700,0
|
|
20230616,180200,652798700,75700,75700,75700,75700,0
|
|
20230616,180100,652798700,75700,75700,75700,75700,0
|
|
20230616,180000,652798700,75700,75700,75700,75700,0
|
|
20230616,175900,652798700,75700,75700,75700,75700,0
|
|
20230616,175800,652798700,75700,75700,75700,75700,0
|
|
20230616,175700,652798700,75700,75700,75700,75700,0
|
|
20230616,175600,652798700,75700,75700,75700,75700,0
|
|
20230616,175500,652798700,75700,75700,75700,75700,0
|
|
20230616,175400,652798700,75700,75700,75700,75700,0
|
|
20230616,175300,652798700,75700,75700,75700,75700,0
|
|
20230616,175200,652798700,75700,75700,75700,75700,0
|
|
20230616,175100,652798700,75700,75700,75700,75700,0
|
|
20230616,175000,652798700,75700,75700,75700,75700,0
|
|
20230616,174900,652798700,75700,75700,75700,75700,0
|
|
20230616,174800,652798700,75700,75700,75700,75700,0
|
|
20230616,174700,652798700,75700,75700,75700,75700,0
|
|
20230616,174600,652798700,75700,75700,75700,75700,0
|
|
20230616,174500,652798700,75700,75700,75700,75700,0
|
|
20230616,174400,652798700,75700,75700,75700,75700,0
|
|
20230616,174300,652798700,75700,75700,75700,75700,0
|
|
20230616,174200,652798700,75700,75700,75700,75700,0
|
|
20230616,174100,652798700,75700,75700,75700,75700,0
|
|
20230616,174000,652798700,75700,75700,75700,75700,0
|
|
20230616,173900,652798700,75700,75700,75700,75700,0
|
|
20230616,173800,652798700,75700,75700,75700,75700,0
|
|
20230616,173700,652798700,75700,75700,75700,75700,0
|
|
20230616,173600,652798700,75700,75700,75700,75700,0
|
|
20230616,173500,652798700,75700,75700,75700,75700,0
|
|
20230616,173400,652798700,75700,75700,75700,75700,790
|
|
20230616,173300,652798700,75700,75700,75700,75700,0
|
|
20230616,173200,652798700,75700,75700,75700,75700,0
|
|
20230616,173100,652798700,75700,75700,75700,75700,0
|
|
20230616,173000,652798700,75700,75700,75700,75700,0
|
|
20230616,172900,652798700,75700,75700,75700,75700,0
|
|
20230616,172800,652798700,75700,75700,75700,75700,0
|
|
20230616,172700,652798700,75700,75700,75700,75700,0
|
|
20230616,172600,652798700,75700,75700,75700,75700,0
|
|
20230616,172500,652798700,75700,75700,75700,75700,0
|
|
20230616,172400,652798700,75700,75700,75700,75700,0
|
|
20230616,172300,652798700,75700,75700,75700,75700,0
|
|
20230616,172200,652798700,75700,75700,75700,75700,0
|
|
20230616,172100,652798700,75700,75700,75700,75700,0
|
|
20230616,172000,652798700,75700,75700,75700,75700,0
|
|
20230616,171900,652798700,75700,75700,75700,75700,0
|
|
20230616,171800,652798700,75700,75700,75700,75700,0
|
|
20230616,171700,652798700,75700,75700,75700,75700,0
|
|
20230616,171600,652798700,75700,75700,75700,75700,0
|
|
20230616,171500,652798700,75700,75700,75700,75700,0
|
|
20230616,171400,652798700,75700,75700,75700,75700,0
|
|
20230616,171300,652798700,75700,75700,75700,75700,0
|
|
20230616,171200,652798700,75700,75700,75700,75700,0
|
|
20230616,171100,652798700,75700,75700,75700,75700,0
|
|
20230616,171000,652798700,75700,75700,75700,75700,0
|
|
20230616,170900,652798700,75700,75700,75700,75700,0
|
|
20230616,170800,652798700,75700,75700,75700,75700,0
|
|
20230616,170700,652798700,75700,75700,75700,75700,0
|
|
20230616,170600,652798700,75700,75700,75700,75700,0
|
|
20230616,170500,652798700,75700,75700,75700,75700,0
|
|
20230616,170400,652798700,75700,75700,75700,75700,790
|
|
20230616,170300,652798700,75700,75700,75700,75700,0
|
|
20230616,170200,652798700,75700,75700,75700,75700,0
|
|
20230616,170100,652798700,75700,75700,75700,75700,0
|
|
20230616,170000,652798700,75700,75700,75700,75700,0
|
|
20230616,165900,652798700,75700,75700,75700,75700,0
|
|
20230616,165800,652798700,75700,75700,75700,75700,0
|
|
20230616,165700,652798700,75700,75700,75700,75700,0
|
|
20230616,165600,652798700,75700,75700,75700,75700,0
|
|
20230616,165500,652798700,75700,75700,75700,75700,0
|
|
20230616,165400,652798700,75700,75700,75700,75700,0
|
|
20230616,165300,652798700,75700,75700,75700,75700,0
|
|
20230616,165200,652798700,75700,75700,75700,75700,0
|
|
20230616,165100,652798700,75700,75700,75700,75700,0
|
|
20230616,165000,652798700,75700,75700,75700,75700,0
|
|
20230616,164900,652798700,75700,75700,75700,75700,0
|
|
20230616,164800,652798700,75700,75700,75700,75700,0
|
|
20230616,164700,652798700,75700,75700,75700,75700,0
|
|
20230616,164600,652798700,75700,75700,75700,75700,0
|
|
20230616,164500,652798700,75700,75700,75700,75700,0
|
|
20230616,164400,652798700,75700,75700,75700,75700,0
|
|
20230616,164300,652798700,75700,75700,75700,75700,0
|
|
20230616,164200,652798700,75700,75700,75700,75700,0
|
|
20230616,164100,652798700,75700,75700,75700,75700,0
|
|
20230616,164000,652798700,75700,75700,75700,75700,0
|
|
20230616,163900,652798700,75700,75700,75700,75700,0
|
|
20230616,163800,652798700,75700,75700,75700,75700,0
|
|
20230616,163700,652798700,75700,75700,75700,75700,0
|
|
20230616,163600,652798700,75700,75700,75700,75700,0
|
|
20230616,163500,652798700,75700,75700,75700,75700,0
|
|
20230616,163400,652798700,75700,75700,75700,75700,790
|
|
20230616,163300,652798700,75700,75700,75700,75700,0
|
|
20230616,163200,652798700,75700,75700,75700,75700,0
|
|
20230616,163100,652798700,75700,75700,75700,75700,0
|
|
20230616,163000,652798700,75700,75700,75700,75700,0
|
|
20230616,162900,652798700,75700,75700,75700,75700,0
|
|
20230616,162800,652798700,75700,75700,75700,75700,0
|
|
20230616,162700,652798700,75700,75700,75700,75700,0
|
|
20230616,162600,652798700,75700,75700,75700,75700,0
|
|
20230616,162500,652798700,75700,75700,75700,75700,0
|
|
20230616,162400,652798700,75700,75700,75700,75700,0
|
|
20230616,162300,652798700,75700,75700,75700,75700,0
|
|
20230616,162200,652798700,75700,75700,75700,75700,0
|
|
20230616,162100,652798700,75700,75700,75700,75700,0
|
|
20230616,162000,652798700,75700,75700,75700,75700,0
|
|
20230616,161900,652798700,75700,75700,75700,75700,0
|
|
20230616,161800,652798700,75700,75700,75700,75700,0
|
|
20230616,161700,652798700,75700,75700,75700,75700,0
|
|
20230616,161600,652798700,75700,75700,75700,75700,0
|
|
20230616,161500,652798700,75700,75700,75700,75700,0
|
|
20230616,161400,652798700,75700,75700,75700,75700,0
|
|
20230616,161300,652798700,75700,75700,75700,75700,0
|
|
20230616,161200,652798700,75700,75700,75700,75700,0
|
|
20230616,161100,652798700,75700,75700,75700,75700,0
|
|
20230616,161000,652798700,75700,75700,75700,75700,0
|
|
20230616,160900,652798700,75700,75700,75700,75700,0
|
|
20230616,160800,652798700,75700,75700,75700,75700,0
|
|
20230616,160700,652798700,75700,75700,75700,75700,0
|
|
20230616,160600,652798700,75700,75700,75700,75700,0
|
|
20230616,160500,652798700,75700,75700,75700,75700,0
|
|
20230616,160400,652798700,75700,75700,75700,75700,790
|
|
20230616,160300,652798700,75700,75700,75700,75700,0
|
|
20230616,160200,652798700,75700,75700,75700,75700,0
|
|
20230616,160100,652798700,75700,75700,75700,75700,0
|
|
20230616,160000,652798700,75700,75700,75700,75700,0
|
|
20230616,155900,652798700,75700,75700,75700,75700,0
|
|
20230616,155800,652798700,75700,75700,75700,75700,0
|
|
20230616,155700,652798700,75700,75700,75700,75700,0
|
|
20230616,155600,652798700,75700,75700,75700,75700,0
|
|
20230616,155500,652798700,75700,75700,75700,75700,0
|
|
20230616,155400,652798700,75700,75700,75700,75700,0
|
|
20230616,155300,652798700,75700,75700,75700,75700,0
|
|
20230616,155200,652798700,75700,75700,75700,75700,0
|
|
20230616,155100,652798700,75700,75700,75700,75700,0
|
|
20230616,155000,652798700,75700,75700,75700,75700,0
|
|
20230616,154900,652798700,75700,75700,75700,75700,0
|
|
20230616,154800,652798700,75700,75700,75700,75700,0
|
|
20230616,154700,652798700,75700,75700,75700,75700,0
|
|
20230616,154600,652798700,75700,75700,75700,75700,0
|
|
20230616,154500,652798700,75700,75700,75700,75700,0
|
|
20230616,154400,652798700,75700,75700,75700,75700,0
|
|
20230616,154300,652798700,75700,75700,75700,75700,0
|
|
20230616,154200,652798700,75700,75700,75700,75700,0
|
|
20230616,154100,652798700,75700,75700,75700,75700,0
|
|
20230616,154000,652798700,75700,75700,75700,75700,0
|
|
20230616,153900,652798700,75700,75700,75700,75700,0
|
|
20230616,153800,652798700,75700,75700,75700,75700,0
|
|
20230616,153700,652798700,75700,75700,75700,75700,0
|
|
20230616,153600,652798700,75700,75700,75700,75700,0
|
|
20230616,153500,652798700,75700,75700,75700,75700,0
|
|
20230616,153400,652798700,75700,75700,75700,75700,790
|
|
20230616,153300,652798700,75700,75700,75700,75700,0
|
|
20230616,153200,652798700,75700,75700,75700,75700,0
|
|
20230616,153100,652798700,75700,75700,75700,75700,0
|
|
20230616,153000,652798700,75700,75700,75700,75700,790
|
|
20230616,152900,592995700,74900,74900,74900,74900,0
|
|
20230616,152800,592995700,74900,74900,74900,74900,0
|
|
20230616,152700,592995700,74900,74900,74900,74900,0
|
|
20230616,152600,592995700,74900,74900,74900,74900,0
|
|
20230616,152500,592995700,74900,74900,74900,74900,0
|
|
20230616,152400,592995700,74900,74900,74900,74900,0
|
|
20230616,152300,592995700,74900,74900,74900,74900,0
|
|
20230616,152200,592995700,74900,74900,74900,74900,0
|
|
20230616,152100,592995700,74900,74900,74900,74900,0
|
|
20230616,152000,592995700,74900,74900,74900,74900,0
|
|
20230616,151900,592995700,74900,74900,74900,74900,20
|
|
20230616,151800,591497700,74900,74900,74900,74900,24
|
|
20230616,151700,589700100,74900,74900,74900,74900,11
|
|
20230616,151600,588876200,74900,74900,74900,74600,20
|
|
20230616,151500,587378500,74900,74900,74900,74900,21
|
|
20230616,151400,585805600,74900,74900,74900,74900,0
|
|
20230616,151300,585805600,74900,74900,74900,74900,0
|
|
20230616,151200,585805600,74900,74900,74900,74900,0
|
|
20230616,151100,585805600,74900,74600,74900,74500,344
|
|
20230616,151000,560166100,74700,74700,74700,74700,0
|
|
20230616,150900,560166100,74700,74700,74700,74700,0
|
|
20230616,150800,560166100,74700,74700,74700,74700,0
|
|
20230616,150700,560166100,74700,74700,74700,74700,1
|
|
20230616,150600,560091400,74800,74800,74800,74800,1
|
|
20230616,150500,560016600,74700,74700,74700,74700,0
|
|
20230616,150400,560016600,74700,74700,74700,74700,93
|
|
20230616,150300,553069500,74700,74700,74700,74700,0
|
|
20230616,150200,553069500,74700,74700,74700,74700,0
|
|
20230616,150100,553069500,74700,74700,74700,74700,5
|
|
20230616,150000,552696000,74800,74800,74800,74800,0
|
|
20230616,145900,552696000,74800,74800,74800,74800,0
|
|
20230616,145800,552696000,74800,74800,74800,74800,0
|
|
20230616,145700,552696000,74800,74800,74800,74800,101
|
|
20230616,145600,545141200,74800,74800,74800,74800,0
|
|
20230616,145500,545141200,74800,74800,74800,74800,7
|
|
20230616,145400,544617600,74900,74800,74900,74800,200
|
|
20230616,145300,529638400,74800,74800,74800,74800,0
|
|
20230616,145200,529638400,74800,74800,74800,74800,0
|
|
20230616,145100,529638400,74800,74800,74800,74800,0
|
|
20230616,145000,529638400,74800,74800,74800,74800,0
|
|
20230616,144900,529638400,74800,74800,74800,74800,0
|
|
20230616,144800,529638400,74800,74800,74800,74800,0
|
|
20230616,144700,529638400,74800,74900,74900,74800,38
|
|
20230616,144600,526795900,74900,74900,74900,74900,3
|
|
20230616,144500,526571200,74900,74900,74900,74900,70
|
|
20230616,144400,521328200,74900,74900,74900,74900,58
|
|
20230616,144300,516984000,74900,74900,74900,74900,0
|
|
20230616,144200,516984000,74900,74900,74900,74900,0
|
|
20230616,144100,516984000,74900,74900,74900,74900,0
|
|
20230616,144000,516984000,74900,74900,74900,74900,0
|
|
20230616,143900,516984000,74900,74900,74900,74900,74
|
|
20230616,143800,511441400,75000,75000,75000,74900,370
|
|
20230616,143700,483704500,75000,75000,75000,75000,0
|
|
20230616,143600,483704500,75000,75000,75000,75000,0
|
|
20230616,143500,483704500,75000,75000,75000,75000,0
|
|
20230616,143400,483704500,75000,75000,75000,75000,0
|
|
20230616,143300,483704500,75000,75000,75000,75000,200
|
|
20230616,143200,468704500,75000,75000,75000,75000,1
|
|
20230616,143100,468629500,75000,75000,75000,75000,0
|
|
20230616,143000,468629500,75000,75000,75000,75000,0
|
|
20230616,142900,468629500,75000,75000,75000,75000,293
|
|
20230616,142800,446654500,74900,74900,74900,74900,0
|
|
20230616,142700,446654500,74900,75000,75000,74900,404
|
|
20230616,142600,416394600,75000,75000,75000,75000,8
|
|
20230616,142500,415794600,75000,75000,75000,75000,184
|
|
20230616,142400,401994600,75100,75000,75100,75000,487
|
|
20230616,142300,365459500,75000,75000,75000,75000,12
|
|
20230616,142200,364559500,75000,75000,75000,75000,0
|
|
20230616,142100,364559500,75000,75000,75000,75000,1
|
|
20230616,142000,364484500,75000,75000,75000,75000,11
|
|
20230616,141900,363659500,75000,75000,75000,75000,0
|
|
20230616,141800,363659500,75000,75000,75000,75000,1
|
|
20230616,141700,363584500,75000,75000,75000,75000,7
|
|
20230616,141600,363059500,75000,75000,75000,75000,0
|
|
20230616,141500,363059500,75000,75000,75000,75000,13
|
|
20230616,141400,362084500,75000,75000,75000,75000,0
|
|
20230616,141300,362084500,75000,75000,75000,75000,0
|
|
20230616,141200,362084500,75000,75000,75000,75000,208
|
|
20230616,141100,346484500,74900,75000,75000,74900,31
|
|
20230616,141000,344162500,75000,75000,75000,75000,25
|
|
20230616,140900,342287500,75000,75000,75000,75000,0
|
|
20230616,140800,342287500,75000,75000,75000,75000,2
|
|
20230616,140700,342137500,74900,75000,75000,74900,30
|
|
20230616,140600,339890400,75000,75000,75000,75000,36
|
|
20230616,140500,337190400,75000,75000,75000,75000,9
|
|
20230616,140400,336515400,75000,75000,75000,75000,0
|
|
20230616,140300,336515400,75000,75000,75000,75000,1
|
|
20230616,140200,336440400,75000,75000,75000,75000,0
|
|
20230616,140100,336440400,75000,75000,75000,75000,0
|
|
20230616,140000,336440400,75000,75000,75000,75000,0
|
|
20230616,135900,336440400,75000,75000,75000,75000,1
|
|
20230616,135800,336365400,74900,74900,74900,74900,2
|
|
20230616,135700,336215600,74900,74900,74900,74900,0
|
|
20230616,135600,336215600,74900,75000,75000,74900,16
|
|
20230616,135500,335017100,74900,74900,74900,74900,0
|
|
20230616,135400,335017100,74900,74900,74900,74900,0
|
|
20230616,135300,335017100,74900,74900,74900,74900,0
|
|
20230616,135200,335017100,74900,74900,74900,74900,2
|
|
20230616,135100,334867300,74900,74900,74900,74900,0
|
|
20230616,135000,334867300,74900,74900,74900,74900,0
|
|
20230616,134900,334867300,74900,74900,74900,74900,0
|
|
20230616,134800,334867300,74900,74900,74900,74900,68
|
|
20230616,134700,329774100,74900,74900,74900,74900,2
|
|
20230616,134600,329624300,74900,74900,74900,74900,0
|
|
20230616,134500,329624300,74900,74900,74900,74900,10
|
|
20230616,134400,328875300,75000,75000,75000,75000,0
|
|
20230616,134300,328875300,75000,75000,75000,75000,10
|
|
20230616,134200,328125300,75000,74900,75000,74900,87
|
|
20230616,134100,321607000,74900,74900,74900,74900,2
|
|
20230616,134000,321457200,75000,75000,75000,75000,30
|
|
20230616,133900,319207200,75000,75000,75000,75000,0
|
|
20230616,133800,319207200,75000,75000,75000,75000,0
|
|
20230616,133700,319207200,75000,74900,75000,74900,24
|
|
20230616,133600,317407600,74900,74900,74900,74900,2
|
|
20230616,133500,317257800,74900,74900,74900,74900,0
|
|
20230616,133400,317257800,74900,74900,74900,74900,0
|
|
20230616,133300,317257800,74900,74900,74900,74900,0
|
|
20230616,133200,317257800,74900,74900,74900,74900,0
|
|
20230616,133100,317257800,74900,74900,74900,74900,0
|
|
20230616,133000,317257800,74900,74900,74900,74900,2
|
|
20230616,132900,317108000,75000,75000,75000,75000,2
|
|
20230616,132800,316958000,75000,75000,75000,75000,2
|
|
20230616,132700,316808000,74900,74900,74900,74900,0
|
|
20230616,132600,316808000,74900,74900,74900,74900,0
|
|
20230616,132500,316808000,74900,75000,75000,74900,14
|
|
20230616,132400,315758200,74900,74900,74900,74900,0
|
|
20230616,132300,315758200,74900,74900,74900,74900,0
|
|
20230616,132200,315758200,74900,74900,74900,74900,0
|
|
20230616,132100,315758200,74900,74900,74900,74900,0
|
|
20230616,132000,315758200,74900,74900,74900,74900,0
|
|
20230616,131900,315758200,74900,74900,74900,74900,2
|
|
20230616,131800,315608400,74900,74900,74900,74900,0
|
|
20230616,131700,315608400,74900,74900,74900,74900,0
|
|
20230616,131600,315608400,74900,74900,74900,74900,1
|
|
20230616,131500,315533500,74900,74900,74900,74900,300
|
|
20230616,131400,293063500,74900,74900,74900,74900,217
|
|
20230616,131300,276810200,75000,75000,75000,75000,10
|
|
20230616,131200,276060200,75000,75000,75000,75000,0
|
|
20230616,131100,276060200,75000,75000,75000,75000,0
|
|
20230616,131000,276060200,75000,75000,75000,75000,0
|
|
20230616,130900,276060200,75000,75000,75000,75000,0
|
|
20230616,130800,276060200,75000,75000,75100,75000,313
|
|
20230616,130700,252580000,75000,75000,75000,75000,1
|
|
20230616,130600,252505000,75000,75000,75000,75000,4
|
|
20230616,130500,252205000,74900,74900,74900,74900,0
|
|
20230616,130400,252205000,74900,74900,74900,74900,0
|
|
20230616,130300,252205000,74900,74900,74900,74900,2
|
|
20230616,130200,252055200,75000,75000,75000,75000,0
|
|
20230616,130100,252055200,75000,75000,75000,75000,0
|
|
20230616,130000,252055200,75000,75000,75000,75000,1
|
|
20230616,125900,251980200,75000,75000,75000,75000,16
|
|
20230616,125800,250780200,74900,74900,74900,74900,0
|
|
20230616,125700,250780200,74900,74900,74900,74900,2
|
|
20230616,125600,250630400,74900,74900,74900,74900,0
|
|
20230616,125500,250630400,74900,74900,74900,74900,9
|
|
20230616,125400,249956300,74900,74900,74900,74900,0
|
|
20230616,125300,249956300,74900,74900,74900,74900,0
|
|
20230616,125200,249956300,74900,74900,74900,74900,2
|
|
20230616,125100,249806500,74900,74900,74900,74900,0
|
|
20230616,125000,249806500,74900,74900,74900,74900,0
|
|
20230616,124900,249806500,74900,74900,74900,74900,0
|
|
20230616,124800,249806500,74900,74900,74900,74900,0
|
|
20230616,124700,249806500,74900,74900,74900,74900,0
|
|
20230616,124600,249806500,74900,74900,74900,74900,2
|
|
20230616,124500,249656700,74900,74900,74900,74900,0
|
|
20230616,124400,249656700,74900,74900,74900,74900,0
|
|
20230616,124300,249656700,74900,74900,74900,74900,0
|
|
20230616,124200,249656700,74900,74900,74900,74900,0
|
|
20230616,124100,249656700,74900,74900,74900,74900,0
|
|
20230616,124000,249656700,74900,74900,74900,74900,2
|
|
20230616,123900,249506900,75000,75000,75000,75000,0
|
|
20230616,123800,249506900,75000,75000,75000,75000,1
|
|
20230616,123700,249431900,75000,75000,75000,75000,0
|
|
20230616,123600,249431900,75000,75000,75000,75000,0
|
|
20230616,123500,249431900,75000,74900,75000,74900,3
|
|
20230616,123400,249207100,74800,74800,74800,74800,0
|
|
20230616,123300,249207100,74800,74800,74800,74800,0
|
|
20230616,123200,249207100,74800,74800,74800,74800,0
|
|
20230616,123100,249207100,74800,74800,74800,74800,0
|
|
20230616,123000,249207100,74800,74800,74800,74800,0
|
|
20230616,122900,249207100,74800,74800,74800,74800,2
|
|
20230616,122800,249057500,74800,74800,74800,74800,0
|
|
20230616,122700,249057500,74800,74800,74800,74800,0
|
|
20230616,122600,249057500,74800,74800,74800,74800,0
|
|
20230616,122500,249057500,74800,74800,74800,74800,0
|
|
20230616,122400,249057500,74800,74800,74800,74800,2
|
|
20230616,122300,248907900,74800,74800,74800,74800,0
|
|
20230616,122200,248907900,74800,74800,74800,74800,0
|
|
20230616,122100,248907900,74800,74800,74800,74800,3
|
|
20230616,122000,248683500,74800,74800,74800,74800,0
|
|
20230616,121900,248683500,74800,74800,74800,74800,0
|
|
20230616,121800,248683500,74800,74800,74800,74800,4
|
|
20230616,121700,248384300,74800,74800,74800,74800,0
|
|
20230616,121600,248384300,74800,74800,74800,74800,0
|
|
20230616,121500,248384300,74800,74800,74800,74800,0
|
|
20230616,121400,248384300,74800,74800,74800,74800,0
|
|
20230616,121300,248384300,74800,74800,74800,74800,2
|
|
20230616,121200,248234700,74800,74800,74800,74800,0
|
|
20230616,121100,248234700,74800,74800,74800,74800,1
|
|
20230616,121000,248159900,74900,74600,74900,74600,87
|
|
20230616,120900,241662800,74700,74800,74800,74700,83
|
|
20230616,120800,235456500,74900,74900,74900,74900,0
|
|
20230616,120700,235456500,74900,74900,74900,74800,249
|
|
20230616,120600,216806600,75000,75000,75000,75000,0
|
|
20230616,120500,216806600,75000,75000,75000,75000,0
|
|
20230616,120400,216806600,75000,75000,75000,75000,2
|
|
20230616,120300,216656600,75000,75000,75000,75000,1
|
|
20230616,120200,216581600,74900,74900,74900,74900,2
|
|
20230616,120100,216431800,75000,75000,75000,75000,0
|
|
20230616,120000,216431800,75000,75000,75000,75000,0
|
|
20230616,115900,216431800,75000,75000,75000,75000,1
|
|
20230616,115800,216356800,74900,74900,74900,74900,0
|
|
20230616,115700,216356800,74900,74900,74900,74900,0
|
|
20230616,115600,216356800,74900,75000,75000,74900,12
|
|
20230616,115500,215457000,74900,74900,74900,74900,1
|
|
20230616,115400,215382100,75000,75000,75000,75000,0
|
|
20230616,115300,215382100,75000,75000,75000,75000,1
|
|
20230616,115200,215307100,74900,74900,74900,74900,100
|
|
20230616,115100,207817100,74900,74900,74900,74900,2
|
|
20230616,115000,207667300,75000,75000,75000,75000,0
|
|
20230616,114900,207667300,75000,75000,75000,75000,0
|
|
20230616,114800,207667300,75000,75000,75000,75000,0
|
|
20230616,114700,207667300,75000,75000,75000,75000,5
|
|
20230616,114600,207292300,75000,75000,75000,75000,9
|
|
20230616,114500,206617300,75000,75000,75000,75000,3
|
|
20230616,114400,206392300,75000,75000,75000,75000,141
|
|
20230616,114300,195817300,75000,75000,75000,75000,0
|
|
20230616,114200,195817300,75000,75000,75000,75000,0
|
|
20230616,114100,195817300,75000,75000,75000,75000,5
|
|
20230616,114000,195442300,74900,74900,74900,74900,9
|
|
20230616,113900,194768200,75000,75000,75000,75000,0
|
|
20230616,113800,194768200,75000,75000,75000,75000,8
|
|
20230616,113700,194168200,74900,74900,74900,74900,100
|
|
20230616,113600,186678200,74900,74900,74900,74900,0
|
|
20230616,113500,186678200,74900,74900,74900,74900,0
|
|
20230616,113400,186678200,74900,74900,74900,74900,2
|
|
20230616,113300,186528400,75000,75000,75200,75000,166
|
|
20230616,113200,174073600,75000,75000,75000,75000,9
|
|
20230616,113100,173398600,74900,74900,74900,74900,0
|
|
20230616,113000,173398600,74900,74900,74900,74900,0
|
|
20230616,112900,173398600,74900,74900,74900,74900,2
|
|
20230616,112800,173248800,75000,75000,75000,75000,1
|
|
20230616,112700,173173800,75000,75000,75000,75000,0
|
|
20230616,112600,173173800,75000,75000,75000,75000,8
|
|
20230616,112500,172573800,74900,75000,75000,74900,2
|
|
20230616,112400,172423900,75000,75000,75000,75000,1
|
|
20230616,112300,172348900,74900,74900,74900,74900,3
|
|
20230616,112200,172124200,74900,74900,74900,74900,0
|
|
20230616,112100,172124200,74900,74900,74900,74900,0
|
|
20230616,112000,172124200,74900,74900,74900,74900,29
|
|
20230616,111900,169952100,74900,74900,74900,74900,1
|
|
20230616,111800,169877200,74900,74900,74900,74900,6
|
|
20230616,111700,169427800,74800,74800,74800,74800,2
|
|
20230616,111600,169278200,74800,74800,74800,74800,31
|
|
20230616,111500,166959400,74800,74800,74800,74800,0
|
|
20230616,111400,166959400,74800,74800,74800,74800,0
|
|
20230616,111300,166959400,74800,74800,74800,74800,0
|
|
20230616,111200,166959400,74800,74800,74800,74800,2
|
|
20230616,111100,166809800,74800,74800,74800,74800,0
|
|
20230616,111000,166809800,74800,74800,74800,74800,19
|
|
20230616,110900,165388600,74700,74700,74700,74700,0
|
|
20230616,110800,165388600,74700,74900,74900,74700,100
|
|
20230616,110700,157914300,74900,74900,74900,74900,10
|
|
20230616,110600,157165300,74900,74900,74900,74900,32
|
|
20230616,110500,154768500,74900,74900,74900,74900,20
|
|
20230616,110400,153270500,74900,75000,75000,74900,68
|
|
20230616,110300,148175400,75000,75000,75000,75000,0
|
|
20230616,110200,148175400,75000,75000,75000,75000,8
|
|
20230616,110100,147575400,75000,75000,75000,75000,43
|
|
20230616,110000,144350400,75200,75200,75200,75200,0
|
|
20230616,105900,144350400,75200,75200,75200,75200,23
|
|
20230616,105800,142620800,74900,75100,75100,74900,112
|
|
20230616,105700,134229300,75100,75300,75300,75000,71
|
|
20230616,105600,128897800,75200,75100,75200,75000,117
|
|
20230616,105500,120119700,75200,75100,75200,75100,5
|
|
20230616,105400,119744000,75200,75100,75200,75100,13
|
|
20230616,105300,118767400,75200,75100,75200,75100,13
|
|
20230616,105200,117790800,75400,75400,75400,75400,0
|
|
20230616,105100,117790800,75400,75400,75400,75400,0
|
|
20230616,105000,117790800,75400,75200,75400,75100,122
|
|
20230616,104900,108622000,75300,75200,75400,75200,33
|
|
20230616,104800,106136700,75200,75200,75200,75200,8
|
|
20230616,104700,105535100,75500,75600,75600,75300,117
|
|
20230616,104600,96720900,75700,75600,75700,75600,37
|
|
20230616,104500,93923000,75500,75500,75500,75500,0
|
|
20230616,104400,93923000,75500,75500,75700,75500,25
|
|
20230616,104300,92032800,75500,75500,75500,75500,0
|
|
20230616,104200,92032800,75500,75500,75500,75500,0
|
|
20230616,104100,92032800,75500,75500,75500,75500,0
|
|
20230616,104000,92032800,75500,75500,75500,75500,0
|
|
20230616,103900,92032800,75500,75500,75500,75500,2
|
|
20230616,103800,91881800,75600,75600,75600,75600,2
|
|
20230616,103700,91730600,75700,75700,75700,75700,0
|
|
20230616,103600,91730600,75700,75700,75700,75700,0
|
|
20230616,103500,91730600,75700,75700,75700,75700,0
|
|
20230616,103400,91730600,75700,75500,75700,75500,18
|
|
20230616,103300,90370800,75500,75500,75500,75500,3
|
|
20230616,103200,90144300,75600,75600,75600,75600,0
|
|
20230616,103100,90144300,75600,75600,75600,75600,0
|
|
20230616,103000,90144300,75600,75600,75600,75600,0
|
|
20230616,102900,90144300,75600,75600,75600,75600,0
|
|
20230616,102800,90144300,75600,75600,75700,75500,43
|
|
20230616,102700,86895700,75700,75700,75700,75700,0
|
|
20230616,102600,86895700,75700,75600,75700,75600,4
|
|
20230616,102500,86593000,75500,75500,75500,75500,0
|
|
20230616,102400,86593000,75500,75500,75500,75500,2
|
|
20230616,102300,86442000,75500,75500,75500,75500,0
|
|
20230616,102200,86442000,75500,75500,75500,75500,3
|
|
20230616,102100,86215500,75700,75500,75700,75500,30
|
|
20230616,102000,83949500,75400,75400,75400,75400,0
|
|
20230616,101900,83949500,75400,75400,75400,75400,0
|
|
20230616,101800,83949500,75400,75400,75400,75400,0
|
|
20230616,101700,83949500,75400,75500,75500,75400,4
|
|
20230616,101600,83647800,75400,75400,75400,75400,0
|
|
20230616,101500,83647800,75400,75400,75400,75400,0
|
|
20230616,101400,83647800,75400,75400,75400,75400,0
|
|
20230616,101300,83647800,75400,75400,75400,75400,0
|
|
20230616,101200,83647800,75400,75400,75400,75400,0
|
|
20230616,101100,83647800,75400,75500,75500,75400,8
|
|
20230616,101000,83044000,75500,75500,75500,75500,0
|
|
20230616,100900,83044000,75500,75500,75500,75500,2
|
|
20230616,100800,82893000,75500,75500,75500,75500,10
|
|
20230616,100700,82138000,75500,75500,75500,75500,0
|
|
20230616,100600,82138000,75500,75500,75500,75500,2
|
|
20230616,100500,81987000,75500,75500,75500,75500,5
|
|
20230616,100400,81609500,75500,75600,75600,75500,47
|
|
20230616,100300,78060500,75600,75600,75600,75600,0
|
|
20230616,100200,78060500,75600,75600,75600,75600,0
|
|
20230616,100100,78060500,75600,75600,75600,75600,11
|
|
20230616,100000,77228900,75600,75600,75600,75600,25
|
|
20230616,095900,75338900,75600,75600,75600,75600,0
|
|
20230616,095800,75338900,75600,75600,75600,75600,0
|
|
20230616,095700,75338900,75600,75600,75600,75600,2
|
|
20230616,095600,75187700,75600,75600,75600,75600,13
|
|
20230616,095500,74204900,75600,75600,75600,75600,2
|
|
20230616,095400,74053700,75300,75400,75600,75300,6
|
|
20230616,095300,73601300,75400,75400,75400,75400,0
|
|
20230616,095200,73601300,75400,75400,75400,75400,0
|
|
20230616,095100,73601300,75400,75400,75400,75400,29
|
|
20230616,095000,71414700,75500,75500,75500,75500,0
|
|
20230616,094900,71414700,75500,75500,75500,75500,2
|
|
20230616,094800,71263700,75700,75700,75700,75700,0
|
|
20230616,094700,71263700,75700,75700,75700,75700,0
|
|
20230616,094600,71263700,75700,75700,75700,75700,0
|
|
20230616,094500,71263700,75700,75700,75700,75700,0
|
|
20230616,094400,71263700,75700,75700,75700,75700,1
|
|
20230616,094300,71188000,75500,75500,75500,75500,3
|
|
20230616,094200,70961500,75400,75400,75400,75400,0
|
|
20230616,094100,70961500,75400,75400,75400,75400,0
|
|
20230616,094000,70961500,75400,75600,75600,75400,10
|
|
20230616,093900,70206700,75600,75600,75600,75600,0
|
|
20230616,093800,70206700,75600,75600,75600,75600,2
|
|
20230616,093700,70055500,75700,75700,75700,75600,15
|
|
20230616,093600,68920100,75700,75700,75700,75700,10
|
|
20230616,093500,68163100,75700,75700,75700,75700,18
|
|
20230616,093400,66800500,75600,75600,75600,75600,1
|
|
20230616,093300,66724900,75400,75400,75400,75400,0
|
|
20230616,093200,66724900,75400,75700,75700,75400,5
|
|
20230616,093100,66347000,75700,75700,75700,75700,0
|
|
20230616,093000,66347000,75700,75700,75700,75700,2
|
|
20230616,092900,66195600,75300,75300,75300,75300,0
|
|
20230616,092800,66195600,75300,75300,75300,75300,2
|
|
20230616,092700,66045000,75000,75000,75000,75000,52
|
|
20230616,092600,62145000,75200,75200,75200,75200,30
|
|
20230616,092500,59889000,75200,75200,75200,75200,0
|
|
20230616,092400,59889000,75200,75200,75200,75200,4
|
|
20230616,092300,59588200,75200,75200,75200,75200,0
|
|
20230616,092200,59588200,75200,75200,75200,75200,11
|
|
20230616,092100,58761000,75200,75100,75200,75100,10
|
|
20230616,092000,58009700,75100,75000,75100,75000,8
|
|
20230616,091900,57409300,75000,75000,75000,75000,60
|
|
20230616,091800,52909300,75000,75000,75000,75000,10
|
|
20230616,091700,52159300,75100,75100,75100,75100,170
|
|
20230616,091600,39392300,75000,75000,75000,75000,111
|
|
20230616,091500,31067300,75000,75000,75000,75000,90
|
|
20230616,091400,24317300,75100,75100,75100,75100,132
|
|
20230616,091300,14404100,75100,75100,75100,75000,32
|
|
20230616,091200,12003300,75100,75100,75100,75100,2
|
|
20230616,091100,11853100,75100,75100,75100,75100,0
|
|
20230616,091000,11853100,75100,75100,75100,75100,62
|
|
20230616,090900,7196900,75100,75100,75100,75100,1
|
|
20230616,090800,7121800,75100,75100,75100,75100,2
|
|
20230616,090700,6971600,75100,75100,75100,75100,2
|
|
20230616,090600,6821400,75000,75000,75000,75000,0
|
|
20230616,090500,6821400,75000,74900,75000,74900,21
|
|
20230616,090400,5247800,75000,75000,75000,75000,6
|
|
20230616,090300,4797800,75000,75000,75000,75000,0
|
|
20230616,090200,4797800,75000,74900,75000,74900,21
|
|
20230616,090100,3223300,75000,75000,75000,75000,1
|
|
20230616,090000,3148300,75000,74900,75000,74900,42
|