573 lines
29 KiB
CSV
573 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230824,183000,344104200,69600,69600,69600,69600,421
|
|
20230824,182900,344104200,69600,69600,69600,69600,0
|
|
20230824,182800,344104200,69600,69600,69600,69600,0
|
|
20230824,182700,344104200,69600,69600,69600,69600,0
|
|
20230824,182600,344104200,69600,69600,69600,69600,0
|
|
20230824,182500,344104200,69600,69600,69600,69600,0
|
|
20230824,182400,344104200,69600,69600,69600,69600,0
|
|
20230824,182300,344104200,69600,69600,69600,69600,0
|
|
20230824,182200,344104200,69600,69600,69600,69600,0
|
|
20230824,182100,344104200,69600,69600,69600,69600,0
|
|
20230824,182000,344104200,69600,69600,69600,69600,0
|
|
20230824,181900,344104200,69600,69600,69600,69600,0
|
|
20230824,181800,344104200,69600,69600,69600,69600,0
|
|
20230824,181700,344104200,69600,69600,69600,69600,0
|
|
20230824,181600,344104200,69600,69600,69600,69600,0
|
|
20230824,181500,344104200,69600,69600,69600,69600,0
|
|
20230824,181400,344104200,69600,69600,69600,69600,0
|
|
20230824,181300,344104200,69600,69600,69600,69600,0
|
|
20230824,181200,344104200,69600,69600,69600,69600,0
|
|
20230824,181100,344104200,69600,69600,69600,69600,0
|
|
20230824,181000,344104200,69600,69600,69600,69600,0
|
|
20230824,180900,344104200,69600,69600,69600,69600,0
|
|
20230824,180800,344104200,69600,69600,69600,69600,0
|
|
20230824,180700,344104200,69600,69600,69600,69600,0
|
|
20230824,180600,344104200,69600,69600,69600,69600,0
|
|
20230824,180500,344104200,69600,69600,69600,69600,0
|
|
20230824,180400,344104200,69600,69600,69600,69600,0
|
|
20230824,180300,344104200,69600,69600,69600,69600,0
|
|
20230824,180200,344104200,69600,69600,69600,69600,0
|
|
20230824,180100,344104200,69600,69600,69600,69600,0
|
|
20230824,180000,344104200,69600,69600,69600,69600,421
|
|
20230824,175900,344104200,69600,69600,69600,69600,0
|
|
20230824,175800,344104200,69600,69600,69600,69600,0
|
|
20230824,175700,344104200,69600,69600,69600,69600,0
|
|
20230824,175600,344104200,69600,69600,69600,69600,0
|
|
20230824,175500,344104200,69600,69600,69600,69600,0
|
|
20230824,175400,344104200,69600,69600,69600,69600,0
|
|
20230824,175300,344104200,69600,69600,69600,69600,0
|
|
20230824,175200,344104200,69600,69600,69600,69600,0
|
|
20230824,175100,344104200,69600,69600,69600,69600,0
|
|
20230824,175000,344104200,69600,69600,69600,69600,0
|
|
20230824,174900,344104200,69600,69600,69600,69600,0
|
|
20230824,174800,344104200,69600,69600,69600,69600,0
|
|
20230824,174700,344104200,69600,69600,69600,69600,0
|
|
20230824,174600,344104200,69600,69600,69600,69600,0
|
|
20230824,174500,344104200,69600,69600,69600,69600,0
|
|
20230824,174400,344104200,69600,69600,69600,69600,0
|
|
20230824,174300,344104200,69600,69600,69600,69600,0
|
|
20230824,174200,344104200,69600,69600,69600,69600,0
|
|
20230824,174100,344104200,69600,69600,69600,69600,0
|
|
20230824,174000,344104200,69600,69600,69600,69600,0
|
|
20230824,173900,344104200,69600,69600,69600,69600,0
|
|
20230824,173800,344104200,69600,69600,69600,69600,0
|
|
20230824,173700,344104200,69600,69600,69600,69600,0
|
|
20230824,173600,344104200,69600,69600,69600,69600,0
|
|
20230824,173500,344104200,69600,69600,69600,69600,0
|
|
20230824,173400,344104200,69600,69600,69600,69600,0
|
|
20230824,173300,344104200,69600,69600,69600,69600,0
|
|
20230824,173200,344104200,69600,69600,69600,69600,0
|
|
20230824,173100,344104200,69600,69600,69600,69600,0
|
|
20230824,173000,344104200,69600,69600,69600,69600,421
|
|
20230824,172900,344104200,69600,69600,69600,69600,0
|
|
20230824,172800,344104200,69600,69600,69600,69600,0
|
|
20230824,172700,344104200,69600,69600,69600,69600,0
|
|
20230824,172600,344104200,69600,69600,69600,69600,0
|
|
20230824,172500,344104200,69600,69600,69600,69600,0
|
|
20230824,172400,344104200,69600,69600,69600,69600,0
|
|
20230824,172300,344104200,69600,69600,69600,69600,0
|
|
20230824,172200,344104200,69600,69600,69600,69600,0
|
|
20230824,172100,344104200,69600,69600,69600,69600,0
|
|
20230824,172000,344104200,69600,69600,69600,69600,0
|
|
20230824,171900,344104200,69600,69600,69600,69600,0
|
|
20230824,171800,344104200,69600,69600,69600,69600,0
|
|
20230824,171700,344104200,69600,69600,69600,69600,0
|
|
20230824,171600,344104200,69600,69600,69600,69600,0
|
|
20230824,171500,344104200,69600,69600,69600,69600,0
|
|
20230824,171400,344104200,69600,69600,69600,69600,0
|
|
20230824,171300,344104200,69600,69600,69600,69600,0
|
|
20230824,171200,344104200,69600,69600,69600,69600,0
|
|
20230824,171100,344104200,69600,69600,69600,69600,0
|
|
20230824,171000,344104200,69600,69600,69600,69600,0
|
|
20230824,170900,344104200,69600,69600,69600,69600,0
|
|
20230824,170800,344104200,69600,69600,69600,69600,0
|
|
20230824,170700,344104200,69600,69600,69600,69600,0
|
|
20230824,170600,344104200,69600,69600,69600,69600,0
|
|
20230824,170500,344104200,69600,69600,69600,69600,0
|
|
20230824,170400,344104200,69600,69600,69600,69600,0
|
|
20230824,170300,344104200,69600,69600,69600,69600,0
|
|
20230824,170200,344104200,69600,69600,69600,69600,0
|
|
20230824,170100,344104200,69600,69600,69600,69600,0
|
|
20230824,170000,344104200,69600,69600,69600,69600,421
|
|
20230824,165900,344104200,69600,69600,69600,69600,0
|
|
20230824,165800,344104200,69600,69600,69600,69600,0
|
|
20230824,165700,344104200,69600,69600,69600,69600,0
|
|
20230824,165600,344104200,69600,69600,69600,69600,0
|
|
20230824,165500,344104200,69600,69600,69600,69600,0
|
|
20230824,165400,344104200,69600,69600,69600,69600,0
|
|
20230824,165300,344104200,69600,69600,69600,69600,0
|
|
20230824,165200,344104200,69600,69600,69600,69600,0
|
|
20230824,165100,344104200,69600,69600,69600,69600,0
|
|
20230824,165000,344104200,69600,69600,69600,69600,0
|
|
20230824,164900,344104200,69600,69600,69600,69600,0
|
|
20230824,164800,344104200,69600,69600,69600,69600,0
|
|
20230824,164700,344104200,69600,69600,69600,69600,0
|
|
20230824,164600,344104200,69600,69600,69600,69600,0
|
|
20230824,164500,344104200,69600,69600,69600,69600,0
|
|
20230824,164400,344104200,69600,69600,69600,69600,0
|
|
20230824,164300,344104200,69600,69600,69600,69600,0
|
|
20230824,164200,344104200,69600,69600,69600,69600,0
|
|
20230824,164100,344104200,69600,69600,69600,69600,0
|
|
20230824,164000,344104200,69600,69600,69600,69600,0
|
|
20230824,163900,344104200,69600,69600,69600,69600,0
|
|
20230824,163800,344104200,69600,69600,69600,69600,0
|
|
20230824,163700,344104200,69600,69600,69600,69600,0
|
|
20230824,163600,344104200,69600,69600,69600,69600,0
|
|
20230824,163500,344104200,69600,69600,69600,69600,0
|
|
20230824,163400,344104200,69600,69600,69600,69600,0
|
|
20230824,163300,344104200,69600,69600,69600,69600,0
|
|
20230824,163200,344104200,69600,69600,69600,69600,0
|
|
20230824,163100,344104200,69600,69600,69600,69600,0
|
|
20230824,163000,344104200,69600,69600,69600,69600,421
|
|
20230824,162900,344104200,69600,69600,69600,69600,0
|
|
20230824,162800,344104200,69600,69600,69600,69600,0
|
|
20230824,162700,344104200,69600,69600,69600,69600,0
|
|
20230824,162600,344104200,69600,69600,69600,69600,0
|
|
20230824,162500,344104200,69600,69600,69600,69600,0
|
|
20230824,162400,344104200,69600,69600,69600,69600,0
|
|
20230824,162300,344104200,69600,69600,69600,69600,0
|
|
20230824,162200,344104200,69600,69600,69600,69600,0
|
|
20230824,162100,344104200,69600,69600,69600,69600,0
|
|
20230824,162000,344104200,69600,69600,69600,69600,0
|
|
20230824,161900,344104200,69600,69600,69600,69600,0
|
|
20230824,161800,344104200,69600,69600,69600,69600,0
|
|
20230824,161700,344104200,69600,69600,69600,69600,0
|
|
20230824,161600,344104200,69600,69600,69600,69600,0
|
|
20230824,161500,344104200,69600,69600,69600,69600,0
|
|
20230824,161400,344104200,69600,69600,69600,69600,0
|
|
20230824,161300,344104200,69600,69600,69600,69600,0
|
|
20230824,161200,344104200,69600,69600,69600,69600,0
|
|
20230824,161100,344104200,69600,69600,69600,69600,0
|
|
20230824,161000,344104200,69600,69600,69600,69600,0
|
|
20230824,160900,344104200,69600,69600,69600,69600,0
|
|
20230824,160800,344104200,69600,69600,69600,69600,0
|
|
20230824,160700,344104200,69600,69600,69600,69600,0
|
|
20230824,160600,344104200,69600,69600,69600,69600,0
|
|
20230824,160500,344104200,69600,69600,69600,69600,0
|
|
20230824,160400,344104200,69600,69600,69600,69600,0
|
|
20230824,160300,344104200,69600,69600,69600,69600,0
|
|
20230824,160200,344104200,69600,69600,69600,69600,0
|
|
20230824,160100,344104200,69600,69600,69600,69600,0
|
|
20230824,160000,344104200,69600,69600,69600,69600,421
|
|
20230824,155900,344104200,69600,69600,69600,69600,0
|
|
20230824,155800,344104200,69600,69600,69600,69600,0
|
|
20230824,155700,344104200,69600,69600,69600,69600,0
|
|
20230824,155600,344104200,69600,69600,69600,69600,0
|
|
20230824,155500,344104200,69600,69600,69600,69600,0
|
|
20230824,155400,344104200,69600,69600,69600,69600,0
|
|
20230824,155300,344104200,69600,69600,69600,69600,0
|
|
20230824,155200,344104200,69600,69600,69600,69600,0
|
|
20230824,155100,344104200,69600,69600,69600,69600,0
|
|
20230824,155000,344104200,69600,69600,69600,69600,0
|
|
20230824,154900,344104200,69600,69600,69600,69600,0
|
|
20230824,154800,344104200,69600,69600,69600,69600,0
|
|
20230824,154700,344104200,69600,69600,69600,69600,0
|
|
20230824,154600,344104200,69600,69600,69600,69600,0
|
|
20230824,154500,344104200,69600,69600,69600,69600,0
|
|
20230824,154400,344104200,69600,69600,69600,69600,0
|
|
20230824,154300,344104200,69600,69600,69600,69600,0
|
|
20230824,154200,344104200,69600,69600,69600,69600,0
|
|
20230824,154100,344104200,69600,69600,69600,69600,0
|
|
20230824,154000,344104200,69600,69600,69600,69600,0
|
|
20230824,153900,344104200,69600,69600,69600,69600,0
|
|
20230824,153800,344104200,69600,69600,69600,69600,0
|
|
20230824,153700,344104200,69600,69600,69600,69600,0
|
|
20230824,153600,344104200,69600,69600,69600,69600,0
|
|
20230824,153500,344104200,69600,69600,69600,69600,0
|
|
20230824,153400,344104200,69600,69600,69600,69600,0
|
|
20230824,153300,344104200,69600,69600,69600,69600,0
|
|
20230824,153200,344104200,69600,69600,69600,69600,0
|
|
20230824,153100,344104200,69600,69600,69600,69600,0
|
|
20230824,153000,344104200,69600,69600,69600,69600,842
|
|
20230824,152900,314802600,69900,69900,69900,69900,0
|
|
20230824,152800,314802600,69900,69900,69900,69900,0
|
|
20230824,152700,314802600,69900,69900,69900,69900,0
|
|
20230824,152600,314802600,69900,69900,69900,69900,0
|
|
20230824,152500,314802600,69900,69900,69900,69900,0
|
|
20230824,152400,314802600,69900,69900,69900,69900,0
|
|
20230824,152300,314802600,69900,69900,69900,69900,0
|
|
20230824,152200,314802600,69900,69900,69900,69900,0
|
|
20230824,152100,314802600,69900,69900,69900,69900,0
|
|
20230824,152000,314802600,69900,69900,69900,69900,0
|
|
20230824,151900,314802600,69900,69600,69900,69600,234
|
|
20230824,151800,298473800,69600,69600,69700,69600,22
|
|
20230824,151700,296942100,69600,69600,69600,69600,3
|
|
20230824,151600,296733300,69700,69700,69700,69700,1
|
|
20230824,151500,296663600,69600,69600,69600,69600,154
|
|
20230824,151400,285945200,69600,69700,69700,69600,40
|
|
20230824,151300,283158200,69600,69600,69600,69600,0
|
|
20230824,151200,283158200,69600,69600,69600,69600,1
|
|
20230824,151100,283088600,69600,69600,69700,69600,31
|
|
20230824,151000,280929000,69600,69600,69700,69600,50
|
|
20230824,150900,277444300,69700,69700,69700,69700,6
|
|
20230824,150800,277026100,69700,69700,69700,69700,4
|
|
20230824,150700,276747300,69700,69700,69700,69700,0
|
|
20230824,150600,276747300,69700,69700,69700,69700,0
|
|
20230824,150500,276747300,69700,69700,69700,69700,0
|
|
20230824,150400,276747300,69700,69700,69700,69700,0
|
|
20230824,150300,276747300,69700,69700,69700,69700,0
|
|
20230824,150200,276747300,69700,69700,69700,69700,0
|
|
20230824,150100,276747300,69700,69700,69700,69700,43
|
|
20230824,150000,273750200,69800,69800,69800,69800,0
|
|
20230824,145900,273750200,69800,69800,69800,69800,5
|
|
20230824,145800,273401200,69800,69800,69800,69800,1
|
|
20230824,145700,273331400,69800,69800,69800,69800,0
|
|
20230824,145600,273331400,69800,69800,69800,69800,1
|
|
20230824,145500,273261600,69800,69800,69800,69800,1
|
|
20230824,145400,273191800,69700,69700,69700,69700,9
|
|
20230824,145300,272564500,69700,69800,69800,69700,10
|
|
20230824,145200,271866600,69700,69700,69700,69700,0
|
|
20230824,145100,271866600,69700,69700,69700,69700,0
|
|
20230824,145000,271866600,69700,69800,69800,69700,2
|
|
20230824,144900,271727100,69800,69800,69800,69800,0
|
|
20230824,144800,271727100,69800,69800,69800,69800,1
|
|
20230824,144700,271657300,69700,69700,69700,69700,3
|
|
20230824,144600,271448200,69800,69800,69800,69800,1
|
|
20230824,144500,271378400,69800,69700,69800,69700,2
|
|
20230824,144400,271238900,69700,69700,69700,69700,9
|
|
20230824,144300,270611600,69800,69800,69800,69800,1
|
|
20230824,144200,270541800,69700,69700,69700,69700,7
|
|
20230824,144100,270053900,69700,69700,69700,69700,0
|
|
20230824,144000,270053900,69700,69800,69800,69700,11
|
|
20230824,143900,269287100,69800,69800,69800,69800,0
|
|
20230824,143800,269287100,69800,69800,69800,69800,1
|
|
20230824,143700,269217300,69800,69800,69800,69800,1
|
|
20230824,143600,269147500,69700,69700,69700,69700,0
|
|
20230824,143500,269147500,69700,69900,69900,69700,8
|
|
20230824,143400,268589700,69900,69900,69900,69900,1
|
|
20230824,143300,268519800,69700,69700,69700,69700,7
|
|
20230824,143200,268031900,69900,69900,69900,69900,0
|
|
20230824,143100,268031900,69900,69900,69900,69900,0
|
|
20230824,143000,268031900,69900,69900,69900,69900,15
|
|
20230824,142900,266983400,69700,69900,69900,69700,4
|
|
20230824,142800,266704400,69700,69700,69700,69700,0
|
|
20230824,142700,266704400,69700,69900,69900,69700,3
|
|
20230824,142600,266495100,69800,69800,69800,69800,21
|
|
20230824,142500,265029300,69900,69800,69900,69800,2
|
|
20230824,142400,264889600,69800,69800,69800,69800,10
|
|
20230824,142300,264191600,69700,69700,69700,69700,7
|
|
20230824,142200,263703700,69900,69900,69900,69900,1
|
|
20230824,142100,263633800,69900,69900,69900,69900,1
|
|
20230824,142000,263563900,69800,69800,69800,69800,1
|
|
20230824,141900,263494100,69800,69900,69900,69800,29
|
|
20230824,141800,261469800,69900,69900,69900,69900,0
|
|
20230824,141700,261469800,69900,69900,69900,69900,1
|
|
20230824,141600,261399900,69900,69900,69900,69900,1
|
|
20230824,141500,261330000,69800,69800,69800,69800,0
|
|
20230824,141400,261330000,69800,69800,69800,69800,1
|
|
20230824,141300,261260200,69800,69800,69800,69800,8
|
|
20230824,141200,260701800,69900,69800,69900,69800,2
|
|
20230824,141100,260562100,69900,69800,69900,69800,2
|
|
20230824,141000,260422400,69800,69800,69800,69800,2
|
|
20230824,140900,260282800,69800,69900,69900,69800,2
|
|
20230824,140800,260143100,69800,69900,69900,69800,4
|
|
20230824,140700,259863800,69800,69800,69800,69800,62
|
|
20230824,140600,255536200,69900,69800,69900,69800,6
|
|
20230824,140500,255117300,69700,69700,69700,69700,4
|
|
20230824,140400,254838500,69800,69800,69800,69800,12
|
|
20230824,140300,254000900,69800,69800,69900,69800,106
|
|
20230824,140200,246602000,69800,69800,69800,69800,7
|
|
20230824,140100,246113400,69800,69800,69800,69800,1
|
|
20230824,140000,246043600,69800,69800,69800,69800,0
|
|
20230824,135900,246043600,69800,69800,69800,69800,1
|
|
20230824,135800,245973800,69900,69900,69900,69900,1
|
|
20230824,135700,245903900,69700,69700,69700,69700,7
|
|
20230824,135600,245416000,69900,69900,69900,69900,0
|
|
20230824,135500,245416000,69900,69900,69900,69900,1
|
|
20230824,135400,245346100,69800,69800,69800,69800,0
|
|
20230824,135300,245346100,69800,69800,69800,69800,16
|
|
20230824,135200,244229300,69800,69800,69800,69800,0
|
|
20230824,135100,244229300,69800,69800,69800,69800,1
|
|
20230824,135000,244159500,69800,69800,69800,69800,11
|
|
20230824,134900,243391700,69800,69800,69800,69800,76
|
|
20230824,134800,238086900,69700,69800,69800,69700,30
|
|
20230824,134700,235995800,69700,69700,69700,69700,7
|
|
20230824,134600,235507900,69800,69800,69800,69800,0
|
|
20230824,134500,235507900,69800,69800,69800,69800,1
|
|
20230824,134400,235438100,69800,69800,69800,69800,0
|
|
20230824,134300,235438100,69800,69900,69900,69800,11
|
|
20230824,134200,234670200,69900,69900,69900,69900,1
|
|
20230824,134100,234600300,69900,69900,69900,69900,0
|
|
20230824,134000,234600300,69900,69900,69900,69900,1
|
|
20230824,133900,234530400,69800,69800,69800,69800,0
|
|
20230824,133800,234530400,69800,69800,69800,69800,71
|
|
20230824,133700,229574600,69800,69800,69800,69800,10
|
|
20230824,133600,228876600,69900,69900,69900,69900,0
|
|
20230824,133500,228876600,69900,69900,69900,69900,1
|
|
20230824,133400,228806700,69900,69900,69900,69900,0
|
|
20230824,133300,228806700,69900,69800,69900,69800,8
|
|
20230824,133200,228248200,69900,69900,69900,69900,1
|
|
20230824,133100,228178300,69800,69800,69800,69800,5
|
|
20230824,133000,227829300,69900,69900,69900,69900,1
|
|
20230824,132900,227759400,69900,69900,69900,69900,0
|
|
20230824,132800,227759400,69900,69900,69900,69900,0
|
|
20230824,132700,227759400,69900,69900,69900,69900,1
|
|
20230824,132600,227689500,69900,69900,69900,69900,0
|
|
20230824,132500,227689500,69900,69900,69900,69900,1
|
|
20230824,132400,227619600,69900,69900,69900,69900,1
|
|
20230824,132300,227549700,69800,69800,69800,69800,7
|
|
20230824,132200,227061100,69900,69900,69900,69900,1
|
|
20230824,132100,226991200,69900,69900,69900,69900,1
|
|
20230824,132000,226921300,69900,69900,69900,69900,5
|
|
20230824,131900,226571800,69900,69900,69900,69900,0
|
|
20230824,131800,226571800,69900,69900,69900,69900,0
|
|
20230824,131700,226571800,69900,69900,69900,69900,1
|
|
20230824,131600,226501900,69900,69900,69900,69900,1
|
|
20230824,131500,226432000,69900,69900,69900,69900,0
|
|
20230824,131400,226432000,69900,69800,69900,69800,257
|
|
20230824,131300,208493300,69800,69800,69800,69800,7
|
|
20230824,131200,208004700,70000,70000,70000,70000,1
|
|
20230824,131100,207934700,70000,70000,70000,70000,1
|
|
20230824,131000,207864700,70000,70000,70000,70000,0
|
|
20230824,130900,207864700,70000,70000,70000,70000,0
|
|
20230824,130800,207864700,70000,70000,70000,70000,1
|
|
20230824,130700,207794700,69900,69900,69900,69900,0
|
|
20230824,130600,207794700,69900,69900,69900,69900,1
|
|
20230824,130500,207724800,69900,69900,69900,69900,0
|
|
20230824,130400,207724800,69900,69900,69900,69900,1
|
|
20230824,130300,207654900,69800,69900,69900,69800,8
|
|
20230824,130200,207096400,69900,69900,69900,69900,0
|
|
20230824,130100,207096400,69900,69900,69900,69900,0
|
|
20230824,130000,207096400,69900,69900,69900,69900,0
|
|
20230824,125900,207096400,69900,69900,69900,69900,1
|
|
20230824,125800,207026500,69900,69900,69900,69900,1
|
|
20230824,125700,206956600,69900,69900,69900,69900,0
|
|
20230824,125600,206956600,69900,69900,69900,69900,39
|
|
20230824,125500,204230500,69900,69900,69900,69900,1
|
|
20230824,125400,204160600,69900,69900,69900,69900,0
|
|
20230824,125300,204160600,69900,69800,69900,69800,8
|
|
20230824,125200,203602100,69900,69900,69900,69900,0
|
|
20230824,125100,203602100,69900,69900,69900,69900,0
|
|
20230824,125000,203602100,69900,69900,69900,69900,3
|
|
20230824,124900,203392400,69900,69900,69900,69900,0
|
|
20230824,124800,203392400,69900,69900,69900,69900,1
|
|
20230824,124700,203322500,69900,69900,69900,69900,1
|
|
20230824,124600,203252600,69900,69900,69900,69900,1
|
|
20230824,124500,203182700,69900,69900,69900,69900,1
|
|
20230824,124400,203112800,69900,69900,69900,69900,0
|
|
20230824,124300,203112800,69900,69800,69900,69800,21
|
|
20230824,124200,201646900,69900,69900,69900,69900,0
|
|
20230824,124100,201646900,69900,69900,69900,69900,0
|
|
20230824,124000,201646900,69900,69900,69900,69900,2
|
|
20230824,123900,201507100,69900,69900,69900,69900,0
|
|
20230824,123800,201507100,69900,69900,69900,69900,1
|
|
20230824,123700,201437200,69900,69900,69900,69900,1
|
|
20230824,123600,201367300,69900,69900,69900,69900,0
|
|
20230824,123500,201367300,69900,69900,69900,69900,1
|
|
20230824,123400,201297400,69800,69800,69800,69800,0
|
|
20230824,123300,201297400,69800,69800,69800,69800,7
|
|
20230824,123200,200808800,69900,69900,69900,69900,1
|
|
20230824,123100,200738900,69900,69900,69900,69900,0
|
|
20230824,123000,200738900,69900,69900,69900,69900,1
|
|
20230824,122900,200669000,69900,69900,69900,69900,1
|
|
20230824,122800,200599100,70000,70000,70000,70000,0
|
|
20230824,122700,200599100,70000,70000,70000,70000,1
|
|
20230824,122600,200529100,69900,69900,69900,69900,0
|
|
20230824,122500,200529100,69900,70000,70000,69900,113
|
|
20230824,122400,192630300,69900,69900,69900,69900,0
|
|
20230824,122300,192630300,69900,69900,69900,69900,7
|
|
20230824,122200,192141000,70000,70000,70000,70000,1
|
|
20230824,122100,192071000,70000,70000,70000,70000,0
|
|
20230824,122000,192071000,70000,70000,70000,70000,1
|
|
20230824,121900,192001000,70000,70000,70000,70000,1
|
|
20230824,121800,191931000,70000,70000,70000,70000,0
|
|
20230824,121700,191931000,70000,70000,70000,70000,2
|
|
20230824,121600,191791000,70000,70000,70000,70000,1
|
|
20230824,121500,191721000,69900,69900,69900,69900,0
|
|
20230824,121400,191721000,69900,69900,69900,69900,0
|
|
20230824,121300,191721000,69900,69900,69900,69900,7
|
|
20230824,121200,191231700,70000,70000,70000,70000,1
|
|
20230824,121100,191161700,69900,70000,70000,69900,2
|
|
20230824,121000,191021800,70000,70000,70000,70000,0
|
|
20230824,120900,191021800,70000,70000,70000,70000,1
|
|
20230824,120800,190951800,69900,69900,69900,69900,0
|
|
20230824,120700,190951800,69900,70000,70000,69900,21
|
|
20230824,120600,189483800,69900,70000,70000,69900,11
|
|
20230824,120500,188714800,69900,69900,69900,69900,0
|
|
20230824,120400,188714800,69900,69900,69900,69900,0
|
|
20230824,120300,188714800,69900,70000,70000,69900,8
|
|
20230824,120200,188155500,70000,70000,70000,70000,0
|
|
20230824,120100,188155500,70000,70000,70000,70000,1
|
|
20230824,120000,188085500,70000,70000,70000,70000,0
|
|
20230824,115900,188085500,70000,70000,70000,70000,1
|
|
20230824,115800,188015500,70000,69900,70000,69900,21
|
|
20230824,115700,186547500,70000,70000,70000,70000,0
|
|
20230824,115600,186547500,70000,70000,70000,70000,0
|
|
20230824,115500,186547500,70000,69900,70000,69900,2
|
|
20230824,115400,186407600,69900,69900,69900,69900,0
|
|
20230824,115300,186407600,69900,70000,70000,69900,8
|
|
20230824,115200,185848300,70000,70000,70000,70000,0
|
|
20230824,115100,185848300,70000,70000,70000,70000,1
|
|
20230824,115000,185778300,70000,70000,70000,70000,1
|
|
20230824,114900,185708300,70000,70000,70000,70000,0
|
|
20230824,114800,185708300,70000,70000,70000,70000,1
|
|
20230824,114700,185638300,69900,69900,69900,69900,0
|
|
20230824,114600,185638300,69900,69900,69900,69900,30
|
|
20230824,114500,183541300,69900,70000,70000,69900,3
|
|
20230824,114400,183331500,69900,69900,69900,69900,15
|
|
20230824,114300,182283000,70000,69900,70000,69900,8
|
|
20230824,114200,181723700,70000,70000,70000,70000,1
|
|
20230824,114100,181653700,70000,70000,70000,70000,0
|
|
20230824,114000,181653700,70000,69900,70000,69900,6
|
|
20230824,113900,181234200,70000,70000,70000,70000,0
|
|
20230824,113800,181234200,70000,70000,70000,70000,1
|
|
20230824,113700,181164200,70000,70000,70000,70000,1
|
|
20230824,113600,181094200,70000,70000,70000,70000,10
|
|
20230824,113500,180394200,70000,69900,70000,69900,17
|
|
20230824,113400,179205800,70000,70000,70000,70000,0
|
|
20230824,113300,179205800,70000,69900,70000,69900,8
|
|
20230824,113200,178646500,70000,70000,70000,70000,1
|
|
20230824,113100,178576500,70000,70000,70000,70000,0
|
|
20230824,113000,178576500,70000,70000,70000,70000,1
|
|
20230824,112900,178506500,70000,70000,70000,70000,0
|
|
20230824,112800,178506500,70000,70000,70000,70000,0
|
|
20230824,112700,178506500,70000,70000,70000,70000,3
|
|
20230824,112600,178296500,70000,70000,70000,70000,1
|
|
20230824,112500,178226500,70000,70000,70000,70000,1
|
|
20230824,112400,178156500,70000,70100,70100,70000,11
|
|
20230824,112300,177386400,69900,69900,69900,69900,7
|
|
20230824,112200,176897100,70100,70100,70100,70100,1
|
|
20230824,112100,176827000,70100,70100,70100,70100,0
|
|
20230824,112000,176827000,70100,70100,70100,70100,2
|
|
20230824,111900,176686800,70100,70100,70100,70100,0
|
|
20230824,111800,176686800,70100,70100,70100,70100,0
|
|
20230824,111700,176686800,70100,70100,70100,70100,1
|
|
20230824,111600,176616700,70100,70100,70100,70100,2
|
|
20230824,111500,176476500,70100,70100,70100,70100,0
|
|
20230824,111400,176476500,70100,70100,70100,70100,1
|
|
20230824,111300,176406400,69900,69900,69900,69900,7
|
|
20230824,111200,175917100,70100,70100,70100,70100,1
|
|
20230824,111100,175847000,70100,70100,70100,70100,1
|
|
20230824,111000,175776900,70100,70100,70100,70100,0
|
|
20230824,110900,175776900,70100,70100,70100,70100,0
|
|
20230824,110800,175776900,70100,70100,70100,70100,0
|
|
20230824,110700,175776900,70100,70100,70100,70100,1
|
|
20230824,110600,175706800,70100,70100,70100,70100,1
|
|
20230824,110500,175636700,70100,70100,70100,70100,0
|
|
20230824,110400,175636700,70100,70100,70100,70100,1
|
|
20230824,110300,175566600,70100,70100,70100,70100,1
|
|
20230824,110200,175496500,69900,69900,69900,69900,9
|
|
20230824,110100,174867400,70100,70100,70100,70100,0
|
|
20230824,110000,174867400,70100,70100,70100,70100,0
|
|
20230824,105900,174867400,70100,69900,70100,69900,4
|
|
20230824,105800,174587600,70100,70100,70100,70100,1
|
|
20230824,105700,174517500,70100,70100,70100,70100,0
|
|
20230824,105600,174517500,70100,70100,70100,70100,1
|
|
20230824,105500,174447400,70100,70100,70100,70100,0
|
|
20230824,105400,174447400,70100,70100,70100,70100,1
|
|
20230824,105300,174377300,70100,70100,70100,70100,1
|
|
20230824,105200,174307200,70100,70100,70100,70100,0
|
|
20230824,105100,174307200,70100,70100,70100,70100,0
|
|
20230824,105000,174307200,70100,70100,70100,70100,1
|
|
20230824,104900,174237100,69900,69900,69900,69900,20
|
|
20230824,104800,172839100,70100,70100,70100,70100,1
|
|
20230824,104700,172769000,70100,70100,70100,70100,0
|
|
20230824,104600,172769000,70100,70100,70100,70100,1
|
|
20230824,104500,172698900,70100,70100,70100,70100,1
|
|
20230824,104400,172628800,70100,70100,70100,70100,0
|
|
20230824,104300,172628800,70100,70100,70100,70100,1
|
|
20230824,104200,172558700,70100,70100,70100,70100,0
|
|
20230824,104100,172558700,70100,70100,70100,70100,0
|
|
20230824,104000,172558700,70100,70000,70100,70000,43
|
|
20230824,103900,169548600,70000,70000,70000,70000,8
|
|
20230824,103800,168988600,70100,70000,70100,69900,223
|
|
20230824,103700,153379100,69900,69900,69900,69900,13
|
|
20230824,103600,152470400,69900,69900,69900,69900,0
|
|
20230824,103500,152470400,69900,69900,69900,69900,1
|
|
20230824,103400,152400500,69800,69800,69800,69800,0
|
|
20230824,103300,152400500,69800,69900,69900,69800,17
|
|
20230824,103200,151213100,69900,69900,70000,69900,4
|
|
20230824,103100,150933400,69900,69900,69900,69900,51
|
|
20230824,103000,147368500,70000,69900,70000,69900,22
|
|
20230824,102900,145830600,69900,69900,69900,69900,1
|
|
20230824,102800,145760700,69900,69900,69900,69900,0
|
|
20230824,102700,145760700,69900,69900,69900,69900,1
|
|
20230824,102600,145690800,69900,69900,69900,69900,0
|
|
20230824,102500,145690800,69900,69900,69900,69900,1
|
|
20230824,102400,145620900,69800,69800,69800,69800,0
|
|
20230824,102300,145620900,69800,69800,69800,69800,1
|
|
20230824,102200,145551100,69900,69800,69900,69800,2
|
|
20230824,102100,145411400,69800,69800,69800,69800,48
|
|
20230824,102000,142061000,69900,69800,69900,69800,3
|
|
20230824,101900,141851500,69900,69900,70000,69900,11
|
|
20230824,101800,141082500,69900,69900,69900,69900,47
|
|
20230824,101700,137797200,69900,69900,69900,69900,2
|
|
20230824,101600,137657400,69900,69900,69900,69900,1
|
|
20230824,101500,137587500,69800,69800,69800,69800,7
|
|
20230824,101400,137098900,69900,69900,69900,69900,0
|
|
20230824,101300,137098900,69900,69900,69900,69900,0
|
|
20230824,101200,137098900,69900,69800,69900,69800,7
|
|
20230824,101100,136610200,69900,69800,69900,69800,33
|
|
20230824,101000,134303700,69800,69800,69800,69800,3
|
|
20230824,100900,134094300,69800,69900,70000,69800,29
|
|
20230824,100800,132067600,69900,70000,70000,69900,19
|
|
20230824,100700,130737700,70100,70100,70100,70100,1
|
|
20230824,100600,130667600,70100,70100,70100,70100,0
|
|
20230824,100500,130667600,70100,70100,70100,70100,0
|
|
20230824,100400,130667600,70100,70100,70100,70100,1
|
|
20230824,100300,130597500,70100,70100,70100,70100,1
|
|
20230824,100200,130527400,69900,69900,69900,69900,9
|
|
20230824,100100,129898300,70100,70100,70100,70100,1
|
|
20230824,100000,129828200,70100,70100,70100,70100,1
|
|
20230824,095900,129758100,70000,70000,70000,70000,190
|
|
20230824,095800,116458100,70000,70000,70000,70000,1
|
|
20230824,095700,116388100,70000,70000,70000,70000,0
|
|
20230824,095600,116388100,70000,70000,70000,70000,1
|
|
20230824,095500,116318100,70000,70000,70000,70000,0
|
|
20230824,095400,116318100,70000,70000,70000,70000,1
|
|
20230824,095300,116248100,70000,70000,70000,70000,1
|
|
20230824,095200,116178100,70000,70000,70000,70000,0
|
|
20230824,095100,116178100,70000,70000,70000,70000,1
|
|
20230824,095000,116108100,70000,70000,70000,70000,1
|
|
20230824,094900,116038100,70000,70000,70000,70000,0
|
|
20230824,094800,116038100,70000,69800,70000,69800,10
|
|
20230824,094700,115339900,70000,70000,70000,70000,0
|
|
20230824,094600,115339900,70000,70000,70000,70000,0
|
|
20230824,094500,115339900,70000,70000,70000,70000,1
|
|
20230824,094400,115269900,69900,69900,69900,69900,0
|
|
20230824,094300,115269900,69900,70000,70000,69900,2
|
|
20230824,094200,115130000,70000,70000,70000,70000,0
|
|
20230824,094100,115130000,70000,70000,70000,70000,1
|
|
20230824,094000,115060000,70000,69900,70000,69900,47
|
|
20230824,093900,111774600,69900,69900,69900,69900,0
|
|
20230824,093800,111774600,69900,69900,69900,69900,0
|
|
20230824,093700,111774600,69900,69800,69900,69800,4
|
|
20230824,093600,111495300,69800,69800,69800,69800,0
|
|
20230824,093500,111495300,69800,69800,69800,69800,0
|
|
20230824,093400,111495300,69800,69800,69800,69800,1
|
|
20230824,093300,111425500,69800,69800,69800,69800,0
|
|
20230824,093200,111425500,69800,69800,69800,69800,4
|
|
20230824,093100,111146300,69900,69900,69900,69900,5
|
|
20230824,093000,110796800,69800,69800,69800,69800,77
|
|
20230824,092900,105422200,69700,69700,69700,69700,9
|
|
20230824,092800,104794900,69800,69800,69800,69800,0
|
|
20230824,092700,104794900,69800,69800,69800,69800,2
|
|
20230824,092600,104655300,69600,69600,69600,69600,0
|
|
20230824,092500,104655300,69600,69600,69600,69600,0
|
|
20230824,092400,104655300,69600,69600,69600,69600,0
|
|
20230824,092300,104655300,69600,69600,69600,69600,13
|
|
20230824,092200,103750500,69700,69700,69700,69700,0
|
|
20230824,092100,103750500,69700,69600,69700,69600,144
|
|
20230824,092000,93722800,69600,69600,69600,69600,429
|
|
20230824,091900,63864400,69600,69600,69600,69600,19
|
|
20230824,091800,62542000,69600,69400,69600,69400,57
|
|
20230824,091700,58576200,69200,69200,69200,69200,0
|
|
20230824,091600,58576200,69200,69600,69600,68900,513
|
|
20230824,091500,23046600,69600,69700,69700,69600,83
|
|
20230824,091400,17264000,69700,69700,69700,69700,20
|
|
20230824,091300,15870000,69700,69700,69700,69700,0
|
|
20230824,091200,15870000,69700,69700,69700,69700,2
|
|
20230824,091100,15730600,69700,69700,69700,69700,2
|
|
20230824,091000,15591200,69700,69800,69800,69700,51
|
|
20230824,090900,12033600,69900,69900,69900,69900,1
|
|
20230824,090800,11963700,69800,69800,69800,69800,0
|
|
20230824,090700,11963700,69800,69800,69800,69800,1
|
|
20230824,090600,11893900,69800,69700,69800,69600,23
|
|
20230824,090500,10289000,69800,69900,69900,69800,62
|
|
20230824,090400,5958500,70100,70100,70100,70100,0
|
|
20230824,090300,5958500,70100,70100,70100,70100,1
|
|
20230824,090200,5888400,70000,70000,70000,70000,42
|
|
20230824,090100,2948400,70200,70200,70200,70200,0
|
|
20230824,090000,2948400,70200,70200,70200,70200,42
|