573 lines
29 KiB
CSV
573 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230825,183000,232213100,70000,70000,70000,70000,35
|
|
20230825,182900,232213100,70000,70000,70000,70000,0
|
|
20230825,182800,232213100,70000,70000,70000,70000,0
|
|
20230825,182700,232213100,70000,70000,70000,70000,0
|
|
20230825,182600,232213100,70000,70000,70000,70000,0
|
|
20230825,182500,232213100,70000,70000,70000,70000,0
|
|
20230825,182400,232213100,70000,70000,70000,70000,0
|
|
20230825,182300,232213100,70000,70000,70000,70000,0
|
|
20230825,182200,232213100,70000,70000,70000,70000,0
|
|
20230825,182100,232213100,70000,70000,70000,70000,0
|
|
20230825,182000,232213100,70000,70000,70000,70000,0
|
|
20230825,181900,232213100,70000,70000,70000,70000,0
|
|
20230825,181800,232213100,70000,70000,70000,70000,0
|
|
20230825,181700,232213100,70000,70000,70000,70000,0
|
|
20230825,181600,232213100,70000,70000,70000,70000,0
|
|
20230825,181500,232213100,70000,70000,70000,70000,0
|
|
20230825,181400,232213100,70000,70000,70000,70000,0
|
|
20230825,181300,232213100,70000,70000,70000,70000,0
|
|
20230825,181200,232213100,70000,70000,70000,70000,0
|
|
20230825,181100,232213100,70000,70000,70000,70000,0
|
|
20230825,181000,232213100,70000,70000,70000,70000,0
|
|
20230825,180900,232213100,70000,70000,70000,70000,0
|
|
20230825,180800,232213100,70000,70000,70000,70000,0
|
|
20230825,180700,232213100,70000,70000,70000,70000,0
|
|
20230825,180600,232213100,70000,70000,70000,70000,0
|
|
20230825,180500,232213100,70000,70000,70000,70000,0
|
|
20230825,180400,232213100,70000,70000,70000,70000,0
|
|
20230825,180300,232213100,70000,70000,70000,70000,0
|
|
20230825,180200,232213100,70000,70000,70000,70000,0
|
|
20230825,180100,232213100,70000,70000,70000,70000,0
|
|
20230825,180000,232213100,70000,70000,70000,70000,35
|
|
20230825,175900,232213100,70000,70000,70000,70000,0
|
|
20230825,175800,232213100,70000,70000,70000,70000,0
|
|
20230825,175700,232213100,70000,70000,70000,70000,0
|
|
20230825,175600,232213100,70000,70000,70000,70000,0
|
|
20230825,175500,232213100,70000,70000,70000,70000,0
|
|
20230825,175400,232213100,70000,70000,70000,70000,0
|
|
20230825,175300,232213100,70000,70000,70000,70000,0
|
|
20230825,175200,232213100,70000,70000,70000,70000,0
|
|
20230825,175100,232213100,70000,70000,70000,70000,0
|
|
20230825,175000,232213100,70000,70000,70000,70000,0
|
|
20230825,174900,232213100,70000,70000,70000,70000,0
|
|
20230825,174800,232213100,70000,70000,70000,70000,0
|
|
20230825,174700,232213100,70000,70000,70000,70000,0
|
|
20230825,174600,232213100,70000,70000,70000,70000,0
|
|
20230825,174500,232213100,70000,70000,70000,70000,0
|
|
20230825,174400,232213100,70000,70000,70000,70000,0
|
|
20230825,174300,232213100,70000,70000,70000,70000,0
|
|
20230825,174200,232213100,70000,70000,70000,70000,0
|
|
20230825,174100,232213100,70000,70000,70000,70000,0
|
|
20230825,174000,232213100,70000,70000,70000,70000,0
|
|
20230825,173900,232213100,70000,70000,70000,70000,0
|
|
20230825,173800,232213100,70000,70000,70000,70000,0
|
|
20230825,173700,232213100,70000,70000,70000,70000,0
|
|
20230825,173600,232213100,70000,70000,70000,70000,0
|
|
20230825,173500,232213100,70000,70000,70000,70000,0
|
|
20230825,173400,232213100,70000,70000,70000,70000,0
|
|
20230825,173300,232213100,70000,70000,70000,70000,0
|
|
20230825,173200,232213100,70000,70000,70000,70000,0
|
|
20230825,173100,232213100,70000,70000,70000,70000,0
|
|
20230825,173000,232213100,70000,70000,70000,70000,35
|
|
20230825,172900,232213100,70000,70000,70000,70000,0
|
|
20230825,172800,232213100,70000,70000,70000,70000,0
|
|
20230825,172700,232213100,70000,70000,70000,70000,0
|
|
20230825,172600,232213100,70000,70000,70000,70000,0
|
|
20230825,172500,232213100,70000,70000,70000,70000,0
|
|
20230825,172400,232213100,70000,70000,70000,70000,0
|
|
20230825,172300,232213100,70000,70000,70000,70000,0
|
|
20230825,172200,232213100,70000,70000,70000,70000,0
|
|
20230825,172100,232213100,70000,70000,70000,70000,0
|
|
20230825,172000,232213100,70000,70000,70000,70000,0
|
|
20230825,171900,232213100,70000,70000,70000,70000,0
|
|
20230825,171800,232213100,70000,70000,70000,70000,0
|
|
20230825,171700,232213100,70000,70000,70000,70000,0
|
|
20230825,171600,232213100,70000,70000,70000,70000,0
|
|
20230825,171500,232213100,70000,70000,70000,70000,0
|
|
20230825,171400,232213100,70000,70000,70000,70000,0
|
|
20230825,171300,232213100,70000,70000,70000,70000,0
|
|
20230825,171200,232213100,70000,70000,70000,70000,0
|
|
20230825,171100,232213100,70000,70000,70000,70000,0
|
|
20230825,171000,232213100,70000,70000,70000,70000,0
|
|
20230825,170900,232213100,70000,70000,70000,70000,0
|
|
20230825,170800,232213100,70000,70000,70000,70000,0
|
|
20230825,170700,232213100,70000,70000,70000,70000,0
|
|
20230825,170600,232213100,70000,70000,70000,70000,0
|
|
20230825,170500,232213100,70000,70000,70000,70000,0
|
|
20230825,170400,232213100,70000,70000,70000,70000,0
|
|
20230825,170300,232213100,70000,70000,70000,70000,0
|
|
20230825,170200,232213100,70000,70000,70000,70000,0
|
|
20230825,170100,232213100,70000,70000,70000,70000,0
|
|
20230825,170000,232213100,70000,70000,70000,70000,35
|
|
20230825,165900,232213100,70000,70000,70000,70000,0
|
|
20230825,165800,232213100,70000,70000,70000,70000,0
|
|
20230825,165700,232213100,70000,70000,70000,70000,0
|
|
20230825,165600,232213100,70000,70000,70000,70000,0
|
|
20230825,165500,232213100,70000,70000,70000,70000,0
|
|
20230825,165400,232213100,70000,70000,70000,70000,0
|
|
20230825,165300,232213100,70000,70000,70000,70000,0
|
|
20230825,165200,232213100,70000,70000,70000,70000,0
|
|
20230825,165100,232213100,70000,70000,70000,70000,0
|
|
20230825,165000,232213100,70000,70000,70000,70000,0
|
|
20230825,164900,232213100,70000,70000,70000,70000,0
|
|
20230825,164800,232213100,70000,70000,70000,70000,0
|
|
20230825,164700,232213100,70000,70000,70000,70000,0
|
|
20230825,164600,232213100,70000,70000,70000,70000,0
|
|
20230825,164500,232213100,70000,70000,70000,70000,0
|
|
20230825,164400,232213100,70000,70000,70000,70000,0
|
|
20230825,164300,232213100,70000,70000,70000,70000,0
|
|
20230825,164200,232213100,70000,70000,70000,70000,0
|
|
20230825,164100,232213100,70000,70000,70000,70000,0
|
|
20230825,164000,232213100,70000,70000,70000,70000,0
|
|
20230825,163900,232213100,70000,70000,70000,70000,0
|
|
20230825,163800,232213100,70000,70000,70000,70000,0
|
|
20230825,163700,232213100,70000,70000,70000,70000,0
|
|
20230825,163600,232213100,70000,70000,70000,70000,0
|
|
20230825,163500,232213100,70000,70000,70000,70000,0
|
|
20230825,163400,232213100,70000,70000,70000,70000,0
|
|
20230825,163300,232213100,70000,70000,70000,70000,0
|
|
20230825,163200,232213100,70000,70000,70000,70000,0
|
|
20230825,163100,232213100,70000,70000,70000,70000,0
|
|
20230825,163000,232213100,70000,70000,70000,70000,35
|
|
20230825,162900,232213100,70000,70000,70000,70000,0
|
|
20230825,162800,232213100,70000,70000,70000,70000,0
|
|
20230825,162700,232213100,70000,70000,70000,70000,0
|
|
20230825,162600,232213100,70000,70000,70000,70000,0
|
|
20230825,162500,232213100,70000,70000,70000,70000,0
|
|
20230825,162400,232213100,70000,70000,70000,70000,0
|
|
20230825,162300,232213100,70000,70000,70000,70000,0
|
|
20230825,162200,232213100,70000,70000,70000,70000,0
|
|
20230825,162100,232213100,70000,70000,70000,70000,0
|
|
20230825,162000,232213100,70000,70000,70000,70000,0
|
|
20230825,161900,232213100,70000,70000,70000,70000,0
|
|
20230825,161800,232213100,70000,70000,70000,70000,0
|
|
20230825,161700,232213100,70000,70000,70000,70000,0
|
|
20230825,161600,232213100,70000,70000,70000,70000,0
|
|
20230825,161500,232213100,70000,70000,70000,70000,0
|
|
20230825,161400,232213100,70000,70000,70000,70000,0
|
|
20230825,161300,232213100,70000,70000,70000,70000,0
|
|
20230825,161200,232213100,70000,70000,70000,70000,0
|
|
20230825,161100,232213100,70000,70000,70000,70000,0
|
|
20230825,161000,232213100,70000,70000,70000,70000,0
|
|
20230825,160900,232213100,70000,70000,70000,70000,0
|
|
20230825,160800,232213100,70000,70000,70000,70000,0
|
|
20230825,160700,232213100,70000,70000,70000,70000,0
|
|
20230825,160600,232213100,70000,70000,70000,70000,0
|
|
20230825,160500,232213100,70000,70000,70000,70000,0
|
|
20230825,160400,232213100,70000,70000,70000,70000,0
|
|
20230825,160300,232213100,70000,70000,70000,70000,0
|
|
20230825,160200,232213100,70000,70000,70000,70000,0
|
|
20230825,160100,232213100,70000,70000,70000,70000,0
|
|
20230825,160000,232213100,70000,70000,70000,70000,35
|
|
20230825,155900,232213100,70000,70000,70000,70000,0
|
|
20230825,155800,232213100,70000,70000,70000,70000,0
|
|
20230825,155700,232213100,70000,70000,70000,70000,0
|
|
20230825,155600,232213100,70000,70000,70000,70000,0
|
|
20230825,155500,232213100,70000,70000,70000,70000,0
|
|
20230825,155400,232213100,70000,70000,70000,70000,0
|
|
20230825,155300,232213100,70000,70000,70000,70000,0
|
|
20230825,155200,232213100,70000,70000,70000,70000,0
|
|
20230825,155100,232213100,70000,70000,70000,70000,0
|
|
20230825,155000,232213100,70000,70000,70000,70000,0
|
|
20230825,154900,232213100,70000,70000,70000,70000,0
|
|
20230825,154800,232213100,70000,70000,70000,70000,0
|
|
20230825,154700,232213100,70000,70000,70000,70000,0
|
|
20230825,154600,232213100,70000,70000,70000,70000,0
|
|
20230825,154500,232213100,70000,70000,70000,70000,0
|
|
20230825,154400,232213100,70000,70000,70000,70000,0
|
|
20230825,154300,232213100,70000,70000,70000,70000,0
|
|
20230825,154200,232213100,70000,70000,70000,70000,0
|
|
20230825,154100,232213100,70000,70000,70000,70000,0
|
|
20230825,154000,232213100,70000,70000,70000,70000,0
|
|
20230825,153900,232213100,70000,70000,70000,70000,0
|
|
20230825,153800,232213100,70000,70000,70000,70000,0
|
|
20230825,153700,232213100,70000,70000,70000,70000,0
|
|
20230825,153600,232213100,70000,70000,70000,70000,0
|
|
20230825,153500,232213100,70000,70000,70000,70000,0
|
|
20230825,153400,232213100,70000,70000,70000,70000,0
|
|
20230825,153300,232213100,70000,70000,70000,70000,0
|
|
20230825,153200,232213100,70000,70000,70000,70000,0
|
|
20230825,153100,232213100,70000,70000,70000,70000,0
|
|
20230825,153000,232213100,70000,70000,70000,70000,70
|
|
20230825,152900,229763100,70000,70000,70000,70000,0
|
|
20230825,152800,229763100,70000,70000,70000,70000,0
|
|
20230825,152700,229763100,70000,70000,70000,70000,0
|
|
20230825,152600,229763100,70000,70000,70000,70000,0
|
|
20230825,152500,229763100,70000,70000,70000,70000,0
|
|
20230825,152400,229763100,70000,70000,70000,70000,0
|
|
20230825,152300,229763100,70000,70000,70000,70000,0
|
|
20230825,152200,229763100,70000,70000,70000,70000,0
|
|
20230825,152100,229763100,70000,70000,70000,70000,0
|
|
20230825,152000,229763100,70000,70000,70000,70000,0
|
|
20230825,151900,229763100,70000,70000,70000,70000,42
|
|
20230825,151800,226823100,69800,69800,69800,69800,2
|
|
20230825,151700,226683500,70000,70000,70000,70000,1
|
|
20230825,151600,226613500,69800,69800,69800,69800,2
|
|
20230825,151500,226473900,69800,69800,69800,69800,4
|
|
20230825,151400,226194700,70000,69800,70000,69800,21
|
|
20230825,151300,224725300,69800,69800,69800,69800,3
|
|
20230825,151200,224515900,69800,69800,69800,69800,2
|
|
20230825,151100,224376300,69800,69800,70000,69800,20
|
|
20230825,151000,222977100,69800,69800,69800,69800,5
|
|
20230825,150900,222628100,69800,69800,70000,69800,49
|
|
20230825,150800,219203300,69800,69800,69900,69800,6
|
|
20230825,150700,218784200,69800,69800,69800,69800,3
|
|
20230825,150600,218574800,69800,69800,69800,69800,25
|
|
20230825,150500,216829800,69800,69800,69900,69800,4
|
|
20230825,150400,216550500,69800,69900,70000,69800,41
|
|
20230825,150300,213681500,69900,70000,70000,69800,22
|
|
20230825,150200,212142700,69800,69800,69800,69800,4
|
|
20230825,150100,211863500,69800,69800,69800,69800,4
|
|
20230825,150000,211584300,70000,69800,70000,69800,8
|
|
20230825,145900,211025100,69800,69800,69800,69800,2
|
|
20230825,145800,210885500,69800,69800,69800,69800,1
|
|
20230825,145700,210815700,69800,69800,69800,69800,2
|
|
20230825,145600,210676100,69800,69800,69800,69800,1
|
|
20230825,145500,210606300,69800,69800,69900,69800,11
|
|
20230825,145400,209837700,69800,69800,69800,69800,2
|
|
20230825,145300,209698100,69900,69900,69900,69900,1
|
|
20230825,145200,209628200,70000,69800,70000,69800,53
|
|
20230825,145100,205923600,69800,69800,69800,69800,1
|
|
20230825,145000,205853800,69800,69800,69900,69800,3
|
|
20230825,144900,205644300,69800,69800,69800,69800,1
|
|
20230825,144800,205574500,69800,69800,69800,69800,2
|
|
20230825,144700,205434900,69900,69800,69900,69800,3
|
|
20230825,144600,205225400,69800,69800,69800,69800,1
|
|
20230825,144500,205155600,69800,69800,69800,69800,3
|
|
20230825,144400,204946200,69800,69800,69800,69800,1
|
|
20230825,144300,204876400,69800,69800,69900,69800,3
|
|
20230825,144200,204666900,69800,69800,69800,69800,1
|
|
20230825,144100,204597100,69800,69800,69900,69800,4
|
|
20230825,144000,204317700,69900,69800,69900,69800,101
|
|
20230825,143900,197257900,69800,69800,69800,69800,3
|
|
20230825,143800,197048500,69800,69800,69800,69800,4
|
|
20230825,143700,196769300,69800,69800,69800,69800,1
|
|
20230825,143600,196699500,69800,69800,69800,69800,2
|
|
20230825,143500,196559900,69800,69800,69800,69800,23
|
|
20230825,143400,194954500,69800,69800,69800,69800,2
|
|
20230825,143300,194814900,69800,69800,69800,69800,2
|
|
20230825,143200,194675300,69800,69800,69800,69800,1
|
|
20230825,143100,194605500,69800,69800,69800,69800,2
|
|
20230825,143000,194465900,69800,69800,69800,69800,1
|
|
20230825,142900,194396100,69800,69800,69800,69800,2
|
|
20230825,142800,194256500,69800,69800,69800,69800,11
|
|
20230825,142700,193488700,69800,69800,69800,69800,2
|
|
20230825,142600,193349100,69800,69700,69800,69700,3
|
|
20230825,142500,193139900,69700,69900,69900,69700,2
|
|
20230825,142400,193000300,69800,69800,69800,69800,2
|
|
20230825,142300,192860700,69800,69800,69800,69800,1
|
|
20230825,142200,192790900,69800,69800,69800,69800,5
|
|
20230825,142100,192441900,69800,69800,69800,69800,1
|
|
20230825,142000,192372100,69800,69700,69800,69700,2
|
|
20230825,141900,192232600,69700,69700,69700,69700,2
|
|
20230825,141800,192093200,69700,69700,69700,69700,1
|
|
20230825,141700,192023500,69700,69700,69700,69700,2
|
|
20230825,141600,191884100,69700,69700,69700,69700,2
|
|
20230825,141500,191744700,69700,69700,69700,69700,2
|
|
20230825,141400,191605300,69700,69700,69700,69700,1
|
|
20230825,141300,191535600,69700,69700,69700,69700,2
|
|
20230825,141200,191396200,69700,69700,69700,69700,2
|
|
20230825,141100,191256800,69700,69700,69700,69700,1
|
|
20230825,141000,191187100,69700,69700,69700,69700,2
|
|
20230825,140900,191047700,69700,69800,69800,69700,103
|
|
20230825,140800,183858400,69800,69800,69800,69800,2
|
|
20230825,140700,183718800,69800,69800,69800,69800,1
|
|
20230825,140600,183649000,69800,69800,69900,69800,15
|
|
20230825,140500,182600800,69800,69800,69800,69800,2
|
|
20230825,140400,182461200,69800,69800,69800,69800,1
|
|
20230825,140300,182391400,69800,69800,69800,69800,2
|
|
20230825,140200,182251800,69800,69800,69800,69800,1
|
|
20230825,140100,182182000,69800,69800,69800,69800,12
|
|
20230825,140000,181344400,69800,69800,69800,69800,2
|
|
20230825,135900,181204800,69800,69800,69800,69800,1
|
|
20230825,135800,181135000,69800,69800,69800,69800,2
|
|
20230825,135700,180995400,69800,69800,69800,69800,1
|
|
20230825,135600,180925600,69800,69800,69800,69800,3
|
|
20230825,135500,180716200,69800,69800,69800,69800,1
|
|
20230825,135400,180646400,69800,69800,69800,69800,2
|
|
20230825,135300,180506800,69800,69800,69800,69800,2
|
|
20230825,135200,180367200,69800,69800,69800,69800,1
|
|
20230825,135100,180297400,69800,69800,69800,69800,2
|
|
20230825,135000,180157800,69800,69900,69900,69800,2
|
|
20230825,134900,180018100,69800,69800,69800,69800,5
|
|
20230825,134800,179669100,69800,69800,69800,69800,1
|
|
20230825,134700,179599300,69800,69800,69800,69800,3
|
|
20230825,134600,179389900,69800,69800,69800,69800,2
|
|
20230825,134500,179250300,69800,69800,69800,69800,1
|
|
20230825,134400,179180500,69800,69800,69800,69800,2
|
|
20230825,134300,179040900,69800,69800,69800,69800,1
|
|
20230825,134200,178971100,69800,69800,69800,69800,2
|
|
20230825,134100,178831500,69900,69900,70000,69800,76
|
|
20230825,134000,173516300,69800,69800,69800,69800,2
|
|
20230825,133900,173376700,69800,69800,69800,69800,2
|
|
20230825,133800,173237100,69800,69800,69800,69800,1
|
|
20230825,133700,173167300,69800,69800,69800,69800,3
|
|
20230825,133600,172957900,69800,69800,69800,69800,1
|
|
20230825,133500,172888100,69800,69800,69800,69800,2
|
|
20230825,133400,172748500,69800,69800,69800,69800,1
|
|
20230825,133300,172678700,69800,69800,69800,69800,2
|
|
20230825,133200,172539100,69800,69800,69800,69800,2
|
|
20230825,133100,172399500,69700,69700,69700,69700,1
|
|
20230825,133000,172329800,69700,69700,69700,69600,12
|
|
20230825,132900,171494000,69700,69700,69700,69700,1
|
|
20230825,132800,171424300,69700,69700,69700,69700,2
|
|
20230825,132700,171284900,69700,69700,69700,69700,2
|
|
20230825,132600,171145500,69700,69700,69700,69700,2
|
|
20230825,132500,171006100,69700,69700,69700,69700,2
|
|
20230825,132400,170866700,69800,69800,69800,69800,104
|
|
20230825,132300,163607500,69800,69800,69800,69800,2
|
|
20230825,132200,163467900,69800,69800,69800,69800,1
|
|
20230825,132100,163398100,69900,69800,69900,69800,4
|
|
20230825,132000,163118700,69800,69800,69800,69800,1
|
|
20230825,131900,163048900,69800,69800,69800,69800,2
|
|
20230825,131800,162909300,69800,69800,69800,69800,3
|
|
20230825,131700,162699900,69800,69900,69900,69800,2
|
|
20230825,131600,162560200,69800,69800,69800,69800,2
|
|
20230825,131500,162420600,69800,69800,69800,69800,1
|
|
20230825,131400,162350800,69800,69800,69800,69800,2
|
|
20230825,131300,162211200,69800,69800,69800,69800,1
|
|
20230825,131200,162141400,69800,69900,69900,69800,64
|
|
20230825,131100,157673000,69800,69800,69800,69800,2
|
|
20230825,131000,157533400,69800,69800,69800,69800,1
|
|
20230825,130900,157463600,69800,69800,69800,69800,2
|
|
20230825,130800,157324000,69900,69800,69900,69800,17
|
|
20230825,130700,156135900,70000,70000,70000,70000,0
|
|
20230825,130600,156135900,70000,70000,70000,70000,0
|
|
20230825,130500,156135900,70000,70000,70000,70000,0
|
|
20230825,130400,156135900,70000,70000,70000,70000,0
|
|
20230825,130300,156135900,70000,70000,70000,70000,0
|
|
20230825,130200,156135900,70000,70000,70000,70000,0
|
|
20230825,130100,156135900,70000,70000,70000,70000,0
|
|
20230825,130000,156135900,70000,70000,70000,70000,4
|
|
20230825,125900,155855900,69900,69900,69900,69900,0
|
|
20230825,125800,155855900,69900,69900,69900,69900,0
|
|
20230825,125700,155855900,69900,69900,69900,69900,0
|
|
20230825,125600,155855900,69900,69900,69900,69900,0
|
|
20230825,125500,155855900,69900,69900,69900,69900,0
|
|
20230825,125400,155855900,69900,69900,69900,69900,0
|
|
20230825,125300,155855900,69900,69900,69900,69900,0
|
|
20230825,125200,155855900,69900,69900,69900,69900,31
|
|
20230825,125100,153689000,69800,69800,69800,69800,0
|
|
20230825,125000,153689000,69800,69800,69800,69800,1
|
|
20230825,124900,153619200,69800,69800,69800,69800,30
|
|
20230825,124800,151525200,69900,69900,69900,69900,0
|
|
20230825,124700,151525200,69900,69900,69900,69900,0
|
|
20230825,124600,151525200,69900,69900,69900,69900,0
|
|
20230825,124500,151525200,69900,69900,69900,69900,0
|
|
20230825,124400,151525200,69900,69900,69900,69900,0
|
|
20230825,124300,151525200,69900,69900,69900,69900,0
|
|
20230825,124200,151525200,69900,69900,69900,69900,0
|
|
20230825,124100,151525200,69900,69900,69900,69900,0
|
|
20230825,124000,151525200,69900,69900,69900,69900,0
|
|
20230825,123900,151525200,69900,69900,69900,69900,0
|
|
20230825,123800,151525200,69900,69900,69900,69900,12
|
|
20230825,123700,150686400,69900,69900,69900,69900,0
|
|
20230825,123600,150686400,69900,69900,69900,69900,0
|
|
20230825,123500,150686400,69900,69900,69900,69900,0
|
|
20230825,123400,150686400,69900,69900,69900,69900,0
|
|
20230825,123300,150686400,69900,69900,69900,69900,0
|
|
20230825,123200,150686400,69900,69900,69900,69900,5
|
|
20230825,123100,150336900,69900,69900,69900,69900,0
|
|
20230825,123000,150336900,69900,69900,69900,69900,1
|
|
20230825,122900,150267000,69900,69900,69900,69900,0
|
|
20230825,122800,150267000,69900,69900,69900,69900,2
|
|
20230825,122700,150127200,69900,69900,69900,69900,0
|
|
20230825,122600,150127200,69900,69900,69900,69900,8
|
|
20230825,122500,149568000,69900,69800,69900,69800,38
|
|
20230825,122400,146913800,69700,69700,69700,69700,0
|
|
20230825,122300,146913800,69700,69700,69700,69700,0
|
|
20230825,122200,146913800,69700,69700,69700,69700,0
|
|
20230825,122100,146913800,69700,69700,69700,69700,0
|
|
20230825,122000,146913800,69700,69700,69700,69700,0
|
|
20230825,121900,146913800,69700,69700,69700,69700,0
|
|
20230825,121800,146913800,69700,69700,69700,69700,0
|
|
20230825,121700,146913800,69700,69700,69700,69700,0
|
|
20230825,121600,146913800,69700,69700,69700,69700,0
|
|
20230825,121500,146913800,69700,69700,69700,69700,1
|
|
20230825,121400,146844100,69800,69800,69800,69800,1
|
|
20230825,121300,146774300,69800,69800,69800,69800,0
|
|
20230825,121200,146774300,69800,69800,69800,69800,0
|
|
20230825,121100,146774300,69800,69800,69800,69800,1
|
|
20230825,121000,146704500,69700,69700,69700,69700,20
|
|
20230825,120900,145310500,69900,69900,69900,69900,0
|
|
20230825,120800,145310500,69900,69900,69900,69900,0
|
|
20230825,120700,145310500,69900,69900,69900,69900,0
|
|
20230825,120600,145310500,69900,69900,69900,69900,0
|
|
20230825,120500,145310500,69900,69900,69900,69900,0
|
|
20230825,120400,145310500,69900,69900,69900,69900,0
|
|
20230825,120300,145310500,69900,69900,69900,69900,0
|
|
20230825,120200,145310500,69900,69900,69900,69900,0
|
|
20230825,120100,145310500,69900,69900,69900,69900,0
|
|
20230825,120000,145310500,69900,69900,69900,69900,0
|
|
20230825,115900,145310500,69900,69900,69900,69900,24
|
|
20230825,115800,143632900,69800,69800,69800,69800,0
|
|
20230825,115700,143632900,69800,69800,69800,69800,0
|
|
20230825,115600,143632900,69800,69800,69800,69800,0
|
|
20230825,115500,143632900,69800,69800,69800,69800,10
|
|
20230825,115400,142934900,69800,69800,69800,69800,5
|
|
20230825,115300,142585900,69900,69900,69900,69900,0
|
|
20230825,115200,142585900,69900,69900,69900,69900,0
|
|
20230825,115100,142585900,69900,69900,69900,69900,0
|
|
20230825,115000,142585900,69900,69900,69900,69900,0
|
|
20230825,114900,142585900,69900,69900,69900,69900,0
|
|
20230825,114800,142585900,69900,69900,69900,69900,5
|
|
20230825,114700,142236400,69900,69900,69900,69900,0
|
|
20230825,114600,142236400,69900,69900,69900,69900,0
|
|
20230825,114500,142236400,69900,69900,69900,69900,0
|
|
20230825,114400,142236400,69900,69900,69900,69900,0
|
|
20230825,114300,142236400,69900,69900,69900,69900,0
|
|
20230825,114200,142236400,69900,69900,69900,69900,0
|
|
20230825,114100,142236400,69900,69900,69900,69900,0
|
|
20230825,114000,142236400,69900,69900,69900,69900,0
|
|
20230825,113900,142236400,69900,69900,69900,69900,100
|
|
20230825,113800,135246400,69900,69900,69900,69900,0
|
|
20230825,113700,135246400,69900,69900,69900,69900,0
|
|
20230825,113600,135246400,69900,69900,69900,69900,0
|
|
20230825,113500,135246400,69900,69900,69900,69900,1
|
|
20230825,113400,135176500,69900,69900,69900,69900,0
|
|
20230825,113300,135176500,69900,69900,69900,69900,0
|
|
20230825,113200,135176500,69900,69900,69900,69900,0
|
|
20230825,113100,135176500,69900,69900,69900,69900,0
|
|
20230825,113000,135176500,69900,69900,69900,69900,0
|
|
20230825,112900,135176500,69900,69900,69900,69900,0
|
|
20230825,112800,135176500,69900,69900,69900,69900,0
|
|
20230825,112700,135176500,69900,69900,69900,69900,0
|
|
20230825,112600,135176500,69900,69900,69900,69900,0
|
|
20230825,112500,135176500,69900,69900,69900,69900,0
|
|
20230825,112400,135176500,69900,69900,69900,69900,0
|
|
20230825,112300,135176500,69900,69900,69900,69900,2
|
|
20230825,112200,135036700,69900,69900,69900,69900,0
|
|
20230825,112100,135036700,69900,69900,69900,69900,0
|
|
20230825,112000,135036700,69900,69900,69900,69900,5
|
|
20230825,111900,134687200,69800,69700,69800,69700,16
|
|
20230825,111800,133570500,69900,69900,69900,69900,0
|
|
20230825,111700,133570500,69900,69800,69900,69800,49
|
|
20230825,111600,130147100,69600,69600,69600,69600,0
|
|
20230825,111500,130147100,69600,69600,69600,69600,0
|
|
20230825,111400,130147100,69600,69600,69600,69600,0
|
|
20230825,111300,130147100,69600,69600,69600,69600,0
|
|
20230825,111200,130147100,69600,69600,69600,69600,0
|
|
20230825,111100,130147100,69600,69700,69700,69600,77
|
|
20230825,111000,124785700,69800,69800,69800,69800,0
|
|
20230825,110900,124785700,69800,69800,69800,69800,23
|
|
20230825,110800,123180300,69800,69800,69800,69800,0
|
|
20230825,110700,123180300,69800,69800,69800,69800,1
|
|
20230825,110600,123110500,69900,69900,69900,69900,0
|
|
20230825,110500,123110500,69900,69900,69900,69900,0
|
|
20230825,110400,123110500,69900,69900,69900,69900,0
|
|
20230825,110300,123110500,69900,69900,69900,69900,0
|
|
20230825,110200,123110500,69900,69900,69900,69900,0
|
|
20230825,110100,123110500,69900,69900,69900,69900,0
|
|
20230825,110000,123110500,69900,69900,69900,69900,1
|
|
20230825,105900,123040600,69900,69900,69900,69900,0
|
|
20230825,105800,123040600,69900,69900,69900,69900,0
|
|
20230825,105700,123040600,69900,69900,69900,69900,0
|
|
20230825,105600,123040600,69900,69900,69900,69900,0
|
|
20230825,105500,123040600,69900,69800,70000,69800,127
|
|
20230825,105400,114163900,69800,69800,69800,69800,50
|
|
20230825,105300,110673900,69900,69900,69900,69900,0
|
|
20230825,105200,110673900,69900,69900,69900,69900,0
|
|
20230825,105100,110673900,69900,69900,69900,69900,0
|
|
20230825,105000,110673900,69900,69900,69900,69900,0
|
|
20230825,104900,110673900,69900,69900,69900,69900,0
|
|
20230825,104800,110673900,69900,69900,69900,69900,0
|
|
20230825,104700,110673900,69900,69900,69900,69900,1
|
|
20230825,104600,110604000,69900,69900,69900,69900,0
|
|
20230825,104500,110604000,69900,69900,69900,69900,0
|
|
20230825,104400,110604000,69900,69900,69900,69900,0
|
|
20230825,104300,110604000,69900,69900,69900,69900,0
|
|
20230825,104200,110604000,69900,69900,69900,69900,0
|
|
20230825,104100,110604000,69900,69900,69900,69900,0
|
|
20230825,104000,110604000,69900,69900,69900,69900,0
|
|
20230825,103900,110604000,69900,69900,69900,69900,0
|
|
20230825,103800,110604000,69900,69900,69900,69900,0
|
|
20230825,103700,110604000,69900,69900,69900,69900,0
|
|
20230825,103600,110604000,69900,69900,69900,69900,0
|
|
20230825,103500,110604000,69900,69900,69900,69900,2
|
|
20230825,103400,110464200,69800,69800,69800,69800,4
|
|
20230825,103300,110185000,69800,69800,69800,69800,11
|
|
20230825,103200,109417200,69800,69800,69800,69800,0
|
|
20230825,103100,109417200,69800,69800,69800,69800,0
|
|
20230825,103000,109417200,69800,69800,69800,69800,0
|
|
20230825,102900,109417200,69800,69800,69800,69800,0
|
|
20230825,102800,109417200,69800,69800,69800,69800,0
|
|
20230825,102700,109417200,69800,69800,69800,69800,0
|
|
20230825,102600,109417200,69800,69800,69800,69800,0
|
|
20230825,102500,109417200,69800,69800,69800,69800,0
|
|
20230825,102400,109417200,69800,69800,69800,69800,0
|
|
20230825,102300,109417200,69800,69800,69800,69800,0
|
|
20230825,102200,109417200,69800,69800,69800,69800,0
|
|
20230825,102100,109417200,69800,69800,69800,69800,0
|
|
20230825,102000,109417200,69800,69800,69800,69800,0
|
|
20230825,101900,109417200,69800,69800,69800,69800,0
|
|
20230825,101800,109417200,69800,69800,69800,69800,0
|
|
20230825,101700,109417200,69800,69800,69800,69800,0
|
|
20230825,101600,109417200,69800,69800,69800,69800,20
|
|
20230825,101500,108021200,69800,69800,69800,69800,0
|
|
20230825,101400,108021200,69800,69800,69800,69800,0
|
|
20230825,101300,108021200,69800,69800,69800,69800,0
|
|
20230825,101200,108021200,69800,69800,69800,69800,61
|
|
20230825,101100,103763400,69800,69800,69800,69800,0
|
|
20230825,101000,103763400,69800,69800,69800,69800,0
|
|
20230825,100900,103763400,69800,69800,69800,69800,51
|
|
20230825,100800,100203600,69700,69700,69700,69700,0
|
|
20230825,100700,100203600,69700,69700,69700,69700,0
|
|
20230825,100600,100203600,69700,69700,69700,69700,0
|
|
20230825,100500,100203600,69700,69700,69700,69700,0
|
|
20230825,100400,100203600,69700,69700,69700,69700,0
|
|
20230825,100300,100203600,69700,69700,69700,69700,0
|
|
20230825,100200,100203600,69700,69700,69700,69700,0
|
|
20230825,100100,100203600,69700,69700,69700,69700,3
|
|
20230825,100000,99994500,69700,69700,69700,69700,1
|
|
20230825,095900,99924800,69800,69800,69800,69800,7
|
|
20230825,095800,99436200,69700,69700,69700,69700,10
|
|
20230825,095700,98739200,69700,69700,69700,69700,0
|
|
20230825,095600,98739200,69700,69700,69700,69700,0
|
|
20230825,095500,98739200,69700,69700,69700,69700,0
|
|
20230825,095400,98739200,69700,69700,69700,69700,20
|
|
20230825,095300,97345200,69700,69700,69700,69700,0
|
|
20230825,095200,97345200,69700,69700,69700,69700,0
|
|
20230825,095100,97345200,69700,69700,69700,69700,0
|
|
20230825,095000,97345200,69700,69700,69700,69700,0
|
|
20230825,094900,97345200,69700,69700,69700,69700,44
|
|
20230825,094800,94278400,69700,69800,69800,69700,33
|
|
20230825,094700,91975100,69900,69900,69900,69900,0
|
|
20230825,094600,91975100,69900,69900,69900,69900,0
|
|
20230825,094500,91975100,69900,69900,69900,69900,0
|
|
20230825,094400,91975100,69900,69900,69900,69900,0
|
|
20230825,094300,91975100,69900,69900,69900,69900,0
|
|
20230825,094200,91975100,69900,69900,69900,69900,2
|
|
20230825,094100,91835300,69900,69900,69900,69900,0
|
|
20230825,094000,91835300,69900,69900,69900,69900,10
|
|
20230825,093900,91136300,70000,70000,70000,70000,0
|
|
20230825,093800,91136300,70000,70000,70000,70000,0
|
|
20230825,093700,91136300,70000,70000,70000,70000,21
|
|
20230825,093600,89666300,69900,69900,69900,69900,0
|
|
20230825,093500,89666300,69900,69900,69900,69900,1
|
|
20230825,093400,89596400,69900,69900,69900,69900,2
|
|
20230825,093300,89456600,69900,69900,69900,69900,0
|
|
20230825,093200,89456600,69900,69900,69900,69900,10
|
|
20230825,093100,88757600,69900,69900,69900,69900,0
|
|
20230825,093000,88757600,69900,69900,69900,69900,15
|
|
20230825,092900,87709100,69800,69800,69800,69800,0
|
|
20230825,092800,87709100,69800,69800,69800,69800,0
|
|
20230825,092700,87709100,69800,69800,69800,69800,0
|
|
20230825,092600,87709100,69800,69800,69800,69800,0
|
|
20230825,092500,87709100,69800,69800,69800,69800,0
|
|
20230825,092400,87709100,69800,69800,69800,69800,39
|
|
20230825,092300,84986900,69700,69600,69700,69600,175
|
|
20230825,092200,72799300,69600,69600,69600,69600,8
|
|
20230825,092100,72242500,69600,69600,69600,69600,1
|
|
20230825,092000,72172900,69600,69700,69700,69600,21
|
|
20230825,091900,70709400,69600,69600,69600,69600,34
|
|
20230825,091800,68343000,69600,69700,69700,69500,314
|
|
20230825,091700,46487400,69900,69900,69900,69900,12
|
|
20230825,091600,45648600,69900,70000,70000,69900,17
|
|
20230825,091500,44459100,70000,70000,70000,70000,0
|
|
20230825,091400,44459100,70000,69900,70000,69900,13
|
|
20230825,091300,43549200,69900,69900,69900,69900,7
|
|
20230825,091200,43059900,69900,69900,69900,69900,12
|
|
20230825,091100,42221100,69900,69700,69900,69700,232
|
|
20230825,091000,26033700,69700,69700,69700,69700,17
|
|
20230825,090900,24848800,69800,69800,69800,69800,0
|
|
20230825,090800,24848800,69800,69600,69800,69600,72
|
|
20230825,090700,19835600,69500,69500,69500,69500,27
|
|
20230825,090600,17959100,69300,69300,69300,69300,0
|
|
20230825,090500,17959100,69300,69300,69300,69300,55
|
|
20230825,090400,14147600,69500,69500,69500,69500,3
|
|
20230825,090300,13939100,69500,69500,69500,69500,1
|
|
20230825,090200,13869600,69600,69600,69600,69600,0
|
|
20230825,090100,13869600,69600,69600,69600,69600,0
|
|
20230825,090000,13869600,69600,69000,69600,69000,201
|