573 lines
29 KiB
CSV
573 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230901,183000,376237800,69600,69600,69600,69600,91
|
|
20230901,182900,376237800,69600,69600,69600,69600,0
|
|
20230901,182800,376237800,69600,69600,69600,69600,0
|
|
20230901,182700,376237800,69600,69600,69600,69600,0
|
|
20230901,182600,376237800,69600,69600,69600,69600,0
|
|
20230901,182500,376237800,69600,69600,69600,69600,0
|
|
20230901,182400,376237800,69600,69600,69600,69600,0
|
|
20230901,182300,376237800,69600,69600,69600,69600,0
|
|
20230901,182200,376237800,69600,69600,69600,69600,0
|
|
20230901,182100,376237800,69600,69600,69600,69600,0
|
|
20230901,182000,376237800,69600,69600,69600,69600,0
|
|
20230901,181900,376237800,69600,69600,69600,69600,0
|
|
20230901,181800,376237800,69600,69600,69600,69600,0
|
|
20230901,181700,376237800,69600,69600,69600,69600,0
|
|
20230901,181600,376237800,69600,69600,69600,69600,0
|
|
20230901,181500,376237800,69600,69600,69600,69600,0
|
|
20230901,181400,376237800,69600,69600,69600,69600,0
|
|
20230901,181300,376237800,69600,69600,69600,69600,0
|
|
20230901,181200,376237800,69600,69600,69600,69600,0
|
|
20230901,181100,376237800,69600,69600,69600,69600,0
|
|
20230901,181000,376237800,69600,69600,69600,69600,0
|
|
20230901,180900,376237800,69600,69600,69600,69600,0
|
|
20230901,180800,376237800,69600,69600,69600,69600,0
|
|
20230901,180700,376237800,69600,69600,69600,69600,0
|
|
20230901,180600,376237800,69600,69600,69600,69600,0
|
|
20230901,180500,376237800,69600,69600,69600,69600,0
|
|
20230901,180400,376237800,69600,69600,69600,69600,0
|
|
20230901,180300,376237800,69600,69600,69600,69600,0
|
|
20230901,180200,376237800,69600,69600,69600,69600,0
|
|
20230901,180100,376237800,69600,69600,69600,69600,0
|
|
20230901,180000,376237800,69600,69600,69600,69600,91
|
|
20230901,175900,376237800,69600,69600,69600,69600,0
|
|
20230901,175800,376237800,69600,69600,69600,69600,0
|
|
20230901,175700,376237800,69600,69600,69600,69600,0
|
|
20230901,175600,376237800,69600,69600,69600,69600,0
|
|
20230901,175500,376237800,69600,69600,69600,69600,0
|
|
20230901,175400,376237800,69600,69600,69600,69600,0
|
|
20230901,175300,376237800,69600,69600,69600,69600,0
|
|
20230901,175200,376237800,69600,69600,69600,69600,0
|
|
20230901,175100,376237800,69600,69600,69600,69600,0
|
|
20230901,175000,376237800,69600,69600,69600,69600,0
|
|
20230901,174900,376237800,69600,69600,69600,69600,0
|
|
20230901,174800,376237800,69600,69600,69600,69600,0
|
|
20230901,174700,376237800,69600,69600,69600,69600,0
|
|
20230901,174600,376237800,69600,69600,69600,69600,0
|
|
20230901,174500,376237800,69600,69600,69600,69600,0
|
|
20230901,174400,376237800,69600,69600,69600,69600,0
|
|
20230901,174300,376237800,69600,69600,69600,69600,0
|
|
20230901,174200,376237800,69600,69600,69600,69600,0
|
|
20230901,174100,376237800,69600,69600,69600,69600,0
|
|
20230901,174000,376237800,69600,69600,69600,69600,0
|
|
20230901,173900,376237800,69600,69600,69600,69600,0
|
|
20230901,173800,376237800,69600,69600,69600,69600,0
|
|
20230901,173700,376237800,69600,69600,69600,69600,0
|
|
20230901,173600,376237800,69600,69600,69600,69600,0
|
|
20230901,173500,376237800,69600,69600,69600,69600,0
|
|
20230901,173400,376237800,69600,69600,69600,69600,0
|
|
20230901,173300,376237800,69600,69600,69600,69600,0
|
|
20230901,173200,376237800,69600,69600,69600,69600,0
|
|
20230901,173100,376237800,69600,69600,69600,69600,0
|
|
20230901,173000,376237800,69600,69600,69600,69600,91
|
|
20230901,172900,376237800,69600,69600,69600,69600,0
|
|
20230901,172800,376237800,69600,69600,69600,69600,0
|
|
20230901,172700,376237800,69600,69600,69600,69600,0
|
|
20230901,172600,376237800,69600,69600,69600,69600,0
|
|
20230901,172500,376237800,69600,69600,69600,69600,0
|
|
20230901,172400,376237800,69600,69600,69600,69600,0
|
|
20230901,172300,376237800,69600,69600,69600,69600,0
|
|
20230901,172200,376237800,69600,69600,69600,69600,0
|
|
20230901,172100,376237800,69600,69600,69600,69600,0
|
|
20230901,172000,376237800,69600,69600,69600,69600,0
|
|
20230901,171900,376237800,69600,69600,69600,69600,0
|
|
20230901,171800,376237800,69600,69600,69600,69600,0
|
|
20230901,171700,376237800,69600,69600,69600,69600,0
|
|
20230901,171600,376237800,69600,69600,69600,69600,0
|
|
20230901,171500,376237800,69600,69600,69600,69600,0
|
|
20230901,171400,376237800,69600,69600,69600,69600,0
|
|
20230901,171300,376237800,69600,69600,69600,69600,0
|
|
20230901,171200,376237800,69600,69600,69600,69600,0
|
|
20230901,171100,376237800,69600,69600,69600,69600,0
|
|
20230901,171000,376237800,69600,69600,69600,69600,0
|
|
20230901,170900,376237800,69600,69600,69600,69600,0
|
|
20230901,170800,376237800,69600,69600,69600,69600,0
|
|
20230901,170700,376237800,69600,69600,69600,69600,0
|
|
20230901,170600,376237800,69600,69600,69600,69600,0
|
|
20230901,170500,376237800,69600,69600,69600,69600,0
|
|
20230901,170400,376237800,69600,69600,69600,69600,0
|
|
20230901,170300,376237800,69600,69600,69600,69600,0
|
|
20230901,170200,376237800,69600,69600,69600,69600,0
|
|
20230901,170100,376237800,69600,69600,69600,69600,0
|
|
20230901,170000,376237800,69600,69600,69600,69600,91
|
|
20230901,165900,376237800,69600,69600,69600,69600,0
|
|
20230901,165800,376237800,69600,69600,69600,69600,0
|
|
20230901,165700,376237800,69600,69600,69600,69600,0
|
|
20230901,165600,376237800,69600,69600,69600,69600,0
|
|
20230901,165500,376237800,69600,69600,69600,69600,0
|
|
20230901,165400,376237800,69600,69600,69600,69600,0
|
|
20230901,165300,376237800,69600,69600,69600,69600,0
|
|
20230901,165200,376237800,69600,69600,69600,69600,0
|
|
20230901,165100,376237800,69600,69600,69600,69600,0
|
|
20230901,165000,376237800,69600,69600,69600,69600,0
|
|
20230901,164900,376237800,69600,69600,69600,69600,0
|
|
20230901,164800,376237800,69600,69600,69600,69600,0
|
|
20230901,164700,376237800,69600,69600,69600,69600,0
|
|
20230901,164600,376237800,69600,69600,69600,69600,0
|
|
20230901,164500,376237800,69600,69600,69600,69600,0
|
|
20230901,164400,376237800,69600,69600,69600,69600,0
|
|
20230901,164300,376237800,69600,69600,69600,69600,0
|
|
20230901,164200,376237800,69600,69600,69600,69600,0
|
|
20230901,164100,376237800,69600,69600,69600,69600,0
|
|
20230901,164000,376237800,69600,69600,69600,69600,0
|
|
20230901,163900,376237800,69600,69600,69600,69600,0
|
|
20230901,163800,376237800,69600,69600,69600,69600,0
|
|
20230901,163700,376237800,69600,69600,69600,69600,0
|
|
20230901,163600,376237800,69600,69600,69600,69600,0
|
|
20230901,163500,376237800,69600,69600,69600,69600,0
|
|
20230901,163400,376237800,69600,69600,69600,69600,0
|
|
20230901,163300,376237800,69600,69600,69600,69600,0
|
|
20230901,163200,376237800,69600,69600,69600,69600,0
|
|
20230901,163100,376237800,69600,69600,69600,69600,0
|
|
20230901,163000,376237800,69600,69600,69600,69600,91
|
|
20230901,162900,376237800,69600,69600,69600,69600,0
|
|
20230901,162800,376237800,69600,69600,69600,69600,0
|
|
20230901,162700,376237800,69600,69600,69600,69600,0
|
|
20230901,162600,376237800,69600,69600,69600,69600,0
|
|
20230901,162500,376237800,69600,69600,69600,69600,0
|
|
20230901,162400,376237800,69600,69600,69600,69600,0
|
|
20230901,162300,376237800,69600,69600,69600,69600,0
|
|
20230901,162200,376237800,69600,69600,69600,69600,0
|
|
20230901,162100,376237800,69600,69600,69600,69600,0
|
|
20230901,162000,376237800,69600,69600,69600,69600,0
|
|
20230901,161900,376237800,69600,69600,69600,69600,0
|
|
20230901,161800,376237800,69600,69600,69600,69600,0
|
|
20230901,161700,376237800,69600,69600,69600,69600,0
|
|
20230901,161600,376237800,69600,69600,69600,69600,0
|
|
20230901,161500,376237800,69600,69600,69600,69600,0
|
|
20230901,161400,376237800,69600,69600,69600,69600,0
|
|
20230901,161300,376237800,69600,69600,69600,69600,0
|
|
20230901,161200,376237800,69600,69600,69600,69600,0
|
|
20230901,161100,376237800,69600,69600,69600,69600,0
|
|
20230901,161000,376237800,69600,69600,69600,69600,0
|
|
20230901,160900,376237800,69600,69600,69600,69600,0
|
|
20230901,160800,376237800,69600,69600,69600,69600,0
|
|
20230901,160700,376237800,69600,69600,69600,69600,0
|
|
20230901,160600,376237800,69600,69600,69600,69600,0
|
|
20230901,160500,376237800,69600,69600,69600,69600,0
|
|
20230901,160400,376237800,69600,69600,69600,69600,0
|
|
20230901,160300,376237800,69600,69600,69600,69600,0
|
|
20230901,160200,376237800,69600,69600,69600,69600,0
|
|
20230901,160100,376237800,69600,69600,69600,69600,0
|
|
20230901,160000,376237800,69600,69600,69600,69600,91
|
|
20230901,155900,376237800,69600,69600,69600,69600,0
|
|
20230901,155800,376237800,69600,69600,69600,69600,0
|
|
20230901,155700,376237800,69600,69600,69600,69600,0
|
|
20230901,155600,376237800,69600,69600,69600,69600,0
|
|
20230901,155500,376237800,69600,69600,69600,69600,0
|
|
20230901,155400,376237800,69600,69600,69600,69600,0
|
|
20230901,155300,376237800,69600,69600,69600,69600,0
|
|
20230901,155200,376237800,69600,69600,69600,69600,0
|
|
20230901,155100,376237800,69600,69600,69600,69600,0
|
|
20230901,155000,376237800,69600,69600,69600,69600,0
|
|
20230901,154900,376237800,69600,69600,69600,69600,0
|
|
20230901,154800,376237800,69600,69600,69600,69600,0
|
|
20230901,154700,376237800,69600,69600,69600,69600,0
|
|
20230901,154600,376237800,69600,69600,69600,69600,0
|
|
20230901,154500,376237800,69600,69600,69600,69600,0
|
|
20230901,154400,376237800,69600,69600,69600,69600,0
|
|
20230901,154300,376237800,69600,69600,69600,69600,0
|
|
20230901,154200,376237800,69600,69600,69600,69600,0
|
|
20230901,154100,376237800,69600,69600,69600,69600,0
|
|
20230901,154000,376237800,69600,69600,69600,69600,0
|
|
20230901,153900,376237800,69600,69600,69600,69600,0
|
|
20230901,153800,376237800,69600,69600,69600,69600,0
|
|
20230901,153700,376237800,69600,69600,69600,69600,0
|
|
20230901,153600,376237800,69600,69600,69600,69600,0
|
|
20230901,153500,376237800,69600,69600,69600,69600,0
|
|
20230901,153400,376237800,69600,69600,69600,69600,0
|
|
20230901,153300,376237800,69600,69600,69600,69600,0
|
|
20230901,153200,376237800,69600,69600,69600,69600,0
|
|
20230901,153100,376237800,69600,69600,69600,69600,0
|
|
20230901,153000,376237800,69600,69600,69600,69600,182
|
|
20230901,152900,369904200,69800,69800,69800,69800,0
|
|
20230901,152800,369904200,69800,69800,69800,69800,0
|
|
20230901,152700,369904200,69800,69800,69800,69800,0
|
|
20230901,152600,369904200,69800,69800,69800,69800,0
|
|
20230901,152500,369904200,69800,69800,69800,69800,0
|
|
20230901,152400,369904200,69800,69800,69800,69800,0
|
|
20230901,152300,369904200,69800,69800,69800,69800,0
|
|
20230901,152200,369904200,69800,69800,69800,69800,0
|
|
20230901,152100,369904200,69800,69800,69800,69800,0
|
|
20230901,152000,369904200,69800,69800,69800,69800,0
|
|
20230901,151900,369904200,69800,69800,69800,69800,7
|
|
20230901,151800,369415600,69700,69700,69700,69700,0
|
|
20230901,151700,369415600,69700,69700,69700,69700,2
|
|
20230901,151600,369276200,69800,69800,69800,69800,5
|
|
20230901,151500,368927200,69700,69700,69700,69700,0
|
|
20230901,151400,368927200,69700,69700,69700,69700,277
|
|
20230901,151300,349620300,69900,69900,69900,69900,0
|
|
20230901,151200,349620300,69900,69900,69900,69900,0
|
|
20230901,151100,349620300,69900,69900,69900,69900,0
|
|
20230901,151000,349620300,69900,69900,69900,69900,1
|
|
20230901,150900,349550400,69900,69900,69900,69900,0
|
|
20230901,150800,349550400,69900,69900,69900,69900,4
|
|
20230901,150700,349270800,69900,69700,69900,69700,155
|
|
20230901,150600,338442900,69700,69800,69900,69700,1521
|
|
20230901,150500,232427400,69900,69900,69900,69900,0
|
|
20230901,150400,232427400,69900,69900,69900,69900,5
|
|
20230901,150300,232077900,69900,69900,69900,69900,0
|
|
20230901,150200,232077900,69900,69700,69900,69700,5
|
|
20230901,150100,231728600,69900,69900,69900,69900,2
|
|
20230901,150000,231588800,69900,69900,69900,69900,0
|
|
20230901,145900,231588800,69900,69900,69900,69900,4
|
|
20230901,145800,231309200,69900,69900,69900,69900,0
|
|
20230901,145700,231309200,69900,69900,69900,69900,0
|
|
20230901,145600,231309200,69900,69900,69900,69900,4
|
|
20230901,145500,231029600,69700,69700,69700,69700,70
|
|
20230901,145400,226150600,69700,69700,69700,69700,0
|
|
20230901,145300,226150600,69700,69800,69800,69700,1164
|
|
20230901,145200,144915500,69900,69900,69900,69900,0
|
|
20230901,145100,144915500,69900,69900,69900,69900,1
|
|
20230901,145000,144845600,69900,69900,69900,69900,0
|
|
20230901,144900,144845600,69900,69900,69900,69900,0
|
|
20230901,144800,144845600,69900,69900,69900,69800,80
|
|
20230901,144700,139261000,69900,69900,69900,69900,0
|
|
20230901,144600,139261000,69900,69900,69900,69900,0
|
|
20230901,144500,139261000,69900,69900,69900,69900,0
|
|
20230901,144400,139261000,69900,69900,69900,69900,0
|
|
20230901,144300,139261000,69900,69900,69900,69900,0
|
|
20230901,144200,139261000,69900,69900,69900,69900,0
|
|
20230901,144100,139261000,69900,69900,69900,69900,0
|
|
20230901,144000,139261000,69900,69900,69900,69900,0
|
|
20230901,143900,139261000,69900,69900,69900,69900,0
|
|
20230901,143800,139261000,69900,69900,69900,69900,0
|
|
20230901,143700,139261000,69900,69900,69900,69900,0
|
|
20230901,143600,139261000,69900,69900,69900,69900,0
|
|
20230901,143500,139261000,69900,69900,69900,69900,0
|
|
20230901,143400,139261000,69900,69900,69900,69900,0
|
|
20230901,143300,139261000,69900,69900,69900,69900,0
|
|
20230901,143200,139261000,69900,69900,69900,69900,0
|
|
20230901,143100,139261000,69900,69900,69900,69900,0
|
|
20230901,143000,139261000,69900,69900,69900,69900,0
|
|
20230901,142900,139261000,69900,69900,69900,69900,0
|
|
20230901,142800,139261000,69900,69900,69900,69900,0
|
|
20230901,142700,139261000,69900,69900,69900,69900,0
|
|
20230901,142600,139261000,69900,69900,69900,69900,0
|
|
20230901,142500,139261000,69900,69900,69900,69900,0
|
|
20230901,142400,139261000,69900,69900,69900,69900,0
|
|
20230901,142300,139261000,69900,69900,69900,69900,0
|
|
20230901,142200,139261000,69900,69900,69900,69900,1
|
|
20230901,142100,139191100,69800,69800,69800,69800,0
|
|
20230901,142000,139191100,69800,69800,69800,69800,0
|
|
20230901,141900,139191100,69800,69800,69800,69800,199
|
|
20230901,141800,125300900,69800,69800,69800,69800,30
|
|
20230901,141700,123206900,69800,69800,69800,69800,0
|
|
20230901,141600,123206900,69800,69800,69800,69800,0
|
|
20230901,141500,123206900,69800,69800,69800,69800,0
|
|
20230901,141400,123206900,69800,69800,69800,69800,0
|
|
20230901,141300,123206900,69800,69800,69800,69800,0
|
|
20230901,141200,123206900,69800,69800,69800,69800,0
|
|
20230901,141100,123206900,69800,69800,69800,69800,0
|
|
20230901,141000,123206900,69800,69800,69800,69800,0
|
|
20230901,140900,123206900,69800,69800,69800,69800,0
|
|
20230901,140800,123206900,69800,69800,69800,69800,0
|
|
20230901,140700,123206900,69800,69800,69800,69800,0
|
|
20230901,140600,123206900,69800,69800,69800,69800,0
|
|
20230901,140500,123206900,69800,69800,69800,69800,0
|
|
20230901,140400,123206900,69800,69800,69800,69800,0
|
|
20230901,140300,123206900,69800,69800,69800,69800,0
|
|
20230901,140200,123206900,69800,69800,69800,69800,0
|
|
20230901,140100,123206900,69800,69800,69800,69800,2
|
|
20230901,140000,123067300,70000,70000,70000,70000,0
|
|
20230901,135900,123067300,70000,70000,70000,70000,0
|
|
20230901,135800,123067300,70000,70000,70000,70000,0
|
|
20230901,135700,123067300,70000,70000,70000,70000,1
|
|
20230901,135600,122997300,69900,69900,69900,69900,0
|
|
20230901,135500,122997300,69900,69900,69900,69900,0
|
|
20230901,135400,122997300,69900,69900,69900,69900,0
|
|
20230901,135300,122997300,69900,69900,69900,69900,0
|
|
20230901,135200,122997300,69900,69900,69900,69900,0
|
|
20230901,135100,122997300,69900,69900,69900,69900,5
|
|
20230901,135000,122647800,70000,70000,70000,70000,0
|
|
20230901,134900,122647800,70000,70000,70000,70000,0
|
|
20230901,134800,122647800,70000,70000,70000,70000,0
|
|
20230901,134700,122647800,70000,70000,70000,70000,0
|
|
20230901,134600,122647800,70000,70000,70000,70000,0
|
|
20230901,134500,122647800,70000,70000,70000,70000,2
|
|
20230901,134400,122507800,69800,69800,69800,69800,0
|
|
20230901,134300,122507800,69800,69800,69800,69800,0
|
|
20230901,134200,122507800,69800,69800,69800,69800,0
|
|
20230901,134100,122507800,69800,69800,69800,69800,0
|
|
20230901,134000,122507800,69800,69800,69800,69800,0
|
|
20230901,133900,122507800,69800,69800,69800,69800,0
|
|
20230901,133800,122507800,69800,69800,69800,69800,0
|
|
20230901,133700,122507800,69800,69800,69800,69800,0
|
|
20230901,133600,122507800,69800,69800,69800,69800,0
|
|
20230901,133500,122507800,69800,69800,69800,69800,0
|
|
20230901,133400,122507800,69800,69800,69800,69800,0
|
|
20230901,133300,122507800,69800,69800,69800,69800,0
|
|
20230901,133200,122507800,69800,69800,69800,69800,15
|
|
20230901,133100,121460800,69800,69800,69800,69800,384
|
|
20230901,133000,94657600,69900,69900,69900,69900,0
|
|
20230901,132900,94657600,69900,69900,69900,69900,0
|
|
20230901,132800,94657600,69900,69900,69900,69900,0
|
|
20230901,132700,94657600,69900,69900,69900,69900,77
|
|
20230901,132600,89275300,69900,69900,69900,69900,0
|
|
20230901,132500,89275300,69900,69900,69900,69900,0
|
|
20230901,132400,89275300,69900,69900,69900,69900,0
|
|
20230901,132300,89275300,69900,69900,69900,69900,22
|
|
20230901,132200,87737500,70000,70000,70000,70000,0
|
|
20230901,132100,87737500,70000,70000,70000,70000,0
|
|
20230901,132000,87737500,70000,70000,70000,70000,0
|
|
20230901,131900,87737500,70000,70000,70000,70000,1
|
|
20230901,131800,87667500,69900,69900,69900,69900,0
|
|
20230901,131700,87667500,69900,69900,69900,69900,0
|
|
20230901,131600,87667500,69900,69900,69900,69900,0
|
|
20230901,131500,87667500,69900,69900,69900,69900,0
|
|
20230901,131400,87667500,69900,69900,69900,69900,28
|
|
20230901,131300,85710300,70000,70000,70000,70000,0
|
|
20230901,131200,85710300,70000,70000,70000,70000,0
|
|
20230901,131100,85710300,70000,70000,70000,70000,0
|
|
20230901,131000,85710300,70000,70000,70000,70000,2
|
|
20230901,130900,85570300,69900,69900,69900,69900,0
|
|
20230901,130800,85570300,69900,69900,69900,69900,0
|
|
20230901,130700,85570300,69900,69900,69900,69900,0
|
|
20230901,130600,85570300,69900,69900,69900,69900,0
|
|
20230901,130500,85570300,69900,69900,69900,69900,40
|
|
20230901,130400,82774300,69900,69900,69900,69900,0
|
|
20230901,130300,82774300,69900,69900,69900,69900,0
|
|
20230901,130200,82774300,69900,69900,69900,69900,0
|
|
20230901,130100,82774300,69900,69900,69900,69900,0
|
|
20230901,130000,82774300,69900,69900,69900,69900,0
|
|
20230901,125900,82774300,69900,69900,69900,69900,5
|
|
20230901,125800,82424800,69900,69900,69900,69900,0
|
|
20230901,125700,82424800,69900,69900,69900,69900,0
|
|
20230901,125600,82424800,69900,69900,69900,69900,0
|
|
20230901,125500,82424800,69900,69900,69900,69900,0
|
|
20230901,125400,82424800,69900,69900,69900,69900,0
|
|
20230901,125300,82424800,69900,69900,69900,69900,0
|
|
20230901,125200,82424800,69900,69900,69900,69900,0
|
|
20230901,125100,82424800,69900,69900,69900,69900,0
|
|
20230901,125000,82424800,69900,69900,69900,69900,0
|
|
20230901,124900,82424800,69900,69900,69900,69900,0
|
|
20230901,124800,82424800,69900,69900,69900,69900,0
|
|
20230901,124700,82424800,69900,69900,69900,69900,0
|
|
20230901,124600,82424800,69900,69900,69900,69900,0
|
|
20230901,124500,82424800,69900,69900,69900,69900,20
|
|
20230901,124400,81026800,69900,69900,69900,69900,0
|
|
20230901,124300,81026800,69900,69900,69900,69900,0
|
|
20230901,124200,81026800,69900,69900,69900,69900,0
|
|
20230901,124100,81026800,69900,69900,69900,69900,0
|
|
20230901,124000,81026800,69900,69900,69900,69900,0
|
|
20230901,123900,81026800,69900,69900,69900,69900,0
|
|
20230901,123800,81026800,69900,69900,69900,69900,0
|
|
20230901,123700,81026800,69900,69900,69900,69900,0
|
|
20230901,123600,81026800,69900,69900,69900,69900,0
|
|
20230901,123500,81026800,69900,69900,69900,69900,0
|
|
20230901,123400,81026800,69900,69900,69900,69900,0
|
|
20230901,123300,81026800,69900,69900,69900,69900,0
|
|
20230901,123200,81026800,69900,69800,69900,69800,93
|
|
20230901,123100,74526900,69900,69900,69900,69900,0
|
|
20230901,123000,74526900,69900,69900,69900,69900,0
|
|
20230901,122900,74526900,69900,69900,69900,69900,0
|
|
20230901,122800,74526900,69900,69900,69900,69900,5
|
|
20230901,122700,74177400,69800,69800,69800,69800,0
|
|
20230901,122600,74177400,69800,69800,69800,69800,0
|
|
20230901,122500,74177400,69800,69800,69800,69800,0
|
|
20230901,122400,74177400,69800,69800,69800,69800,0
|
|
20230901,122300,74177400,69800,69800,69800,69800,0
|
|
20230901,122200,74177400,69800,69800,69800,69800,0
|
|
20230901,122100,74177400,69800,69800,69800,69800,0
|
|
20230901,122000,74177400,69800,69800,69800,69800,0
|
|
20230901,121900,74177400,69800,69800,69800,69800,0
|
|
20230901,121800,74177400,69800,69800,69800,69800,0
|
|
20230901,121700,74177400,69800,69800,69800,69800,5
|
|
20230901,121600,73828400,69800,69800,69800,69800,0
|
|
20230901,121500,73828400,69800,69800,69800,69800,0
|
|
20230901,121400,73828400,69800,69800,69800,69800,0
|
|
20230901,121300,73828400,69800,69800,69800,69800,0
|
|
20230901,121200,73828400,69800,69800,69800,69800,0
|
|
20230901,121100,73828400,69800,69800,69800,69800,0
|
|
20230901,121000,73828400,69800,69800,69800,69800,0
|
|
20230901,120900,73828400,69800,69800,69800,69800,0
|
|
20230901,120800,73828400,69800,69800,69800,69800,0
|
|
20230901,120700,73828400,69800,69800,69800,69800,0
|
|
20230901,120600,73828400,69800,69800,69800,69800,5
|
|
20230901,120500,73479400,69800,69800,69800,69800,11
|
|
20230901,120400,72711600,70000,70000,70000,70000,0
|
|
20230901,120300,72711600,70000,70000,70000,70000,19
|
|
20230901,120200,71381600,70000,70000,70000,70000,0
|
|
20230901,120100,71381600,70000,70000,70000,70000,0
|
|
20230901,120000,71381600,70000,70000,70000,70000,12
|
|
20230901,115900,70541600,70000,70000,70000,70000,12
|
|
20230901,115800,69701600,70000,70000,70000,70000,45
|
|
20230901,115700,66551600,69800,69800,69800,69800,0
|
|
20230901,115600,66551600,69800,69800,69800,69800,0
|
|
20230901,115500,66551600,69800,69800,69800,69800,1
|
|
20230901,115400,66481800,69900,69900,69900,69900,0
|
|
20230901,115300,66481800,69900,69900,69900,69900,0
|
|
20230901,115200,66481800,69900,69900,69900,69900,0
|
|
20230901,115100,66481800,69900,69900,69900,69900,0
|
|
20230901,115000,66481800,69900,69900,69900,69900,0
|
|
20230901,114900,66481800,69900,69900,69900,69900,0
|
|
20230901,114800,66481800,69900,69900,69900,69900,10
|
|
20230901,114700,65782800,70000,70000,70000,70000,0
|
|
20230901,114600,65782800,70000,70000,70000,70000,0
|
|
20230901,114500,65782800,70000,70000,70000,70000,0
|
|
20230901,114400,65782800,70000,70000,70000,70000,0
|
|
20230901,114300,65782800,70000,70000,70000,70000,0
|
|
20230901,114200,65782800,70000,70000,70000,70000,0
|
|
20230901,114100,65782800,70000,70000,70000,70000,0
|
|
20230901,114000,65782800,70000,70000,70000,70000,1
|
|
20230901,113900,65712800,69800,69800,69800,69800,0
|
|
20230901,113800,65712800,69800,69800,69800,69800,0
|
|
20230901,113700,65712800,69800,69800,69800,69800,0
|
|
20230901,113600,65712800,69800,69800,69800,69800,0
|
|
20230901,113500,65712800,69800,69800,69800,69800,0
|
|
20230901,113400,65712800,69800,69800,69800,69800,0
|
|
20230901,113300,65712800,69800,69800,69800,69800,30
|
|
20230901,113200,63618800,70000,70000,70000,70000,0
|
|
20230901,113100,63618800,70000,70000,70000,70000,0
|
|
20230901,113000,63618800,70000,70000,70000,70000,1
|
|
20230901,112900,63548800,70000,70000,70000,70000,0
|
|
20230901,112800,63548800,70000,70000,70000,70000,0
|
|
20230901,112700,63548800,70000,70000,70000,70000,0
|
|
20230901,112600,63548800,70000,70000,70000,70000,0
|
|
20230901,112500,63548800,70000,70000,70000,70000,0
|
|
20230901,112400,63548800,70000,70000,70000,70000,0
|
|
20230901,112300,63548800,70000,70000,70000,70000,0
|
|
20230901,112200,63548800,70000,70000,70000,70000,1
|
|
20230901,112100,63478800,69900,69900,69900,69900,1
|
|
20230901,112000,63408900,70000,70000,70000,70000,0
|
|
20230901,111900,63408900,70000,70000,70000,70000,0
|
|
20230901,111800,63408900,70000,70000,70000,70000,0
|
|
20230901,111700,63408900,70000,70000,70000,70000,0
|
|
20230901,111600,63408900,70000,70000,70000,70000,1
|
|
20230901,111500,63338900,69900,69900,69900,69900,1
|
|
20230901,111400,63269000,69900,69900,69900,69900,1
|
|
20230901,111300,63199100,69900,69900,69900,69900,0
|
|
20230901,111200,63199100,69900,69900,69900,69900,0
|
|
20230901,111100,63199100,69900,69900,69900,69900,0
|
|
20230901,111000,63199100,69900,69900,69900,69900,0
|
|
20230901,110900,63199100,69900,69900,69900,69900,0
|
|
20230901,110800,63199100,69900,69900,69900,69900,0
|
|
20230901,110700,63199100,69900,69900,69900,69900,1
|
|
20230901,110600,63129200,69900,69900,69900,69900,0
|
|
20230901,110500,63129200,69900,69900,69900,69900,0
|
|
20230901,110400,63129200,69900,69900,69900,69900,0
|
|
20230901,110300,63129200,69900,69900,69900,69900,0
|
|
20230901,110200,63129200,69900,69900,69900,69900,0
|
|
20230901,110100,63129200,69900,69900,69900,69900,0
|
|
20230901,110000,63129200,69900,69900,69900,69900,17
|
|
20230901,105900,61940900,69800,69900,69900,69800,20
|
|
20230901,105800,60544800,69800,69800,69800,69800,0
|
|
20230901,105700,60544800,69800,69800,69800,69800,0
|
|
20230901,105600,60544800,69800,69800,69800,69800,0
|
|
20230901,105500,60544800,69800,69800,69800,69800,1
|
|
20230901,105400,60475000,69900,69900,69900,69900,2
|
|
20230901,105300,60335200,70000,70000,70000,70000,1
|
|
20230901,105200,60265200,69800,69900,69900,69800,289
|
|
20230901,105100,40092800,70000,70000,70000,70000,1
|
|
20230901,105000,40022800,69900,69900,69900,69900,0
|
|
20230901,104900,40022800,69900,69900,69900,69900,0
|
|
20230901,104800,40022800,69900,69900,69900,69900,0
|
|
20230901,104700,40022800,69900,69900,69900,69900,5
|
|
20230901,104600,39673300,69900,70000,70000,69900,2
|
|
20230901,104500,39533400,69900,69900,69900,69900,0
|
|
20230901,104400,39533400,69900,69900,69900,69900,0
|
|
20230901,104300,39533400,69900,69900,69900,69900,0
|
|
20230901,104200,39533400,69900,69900,69900,69900,0
|
|
20230901,104100,39533400,69900,69900,69900,69900,1
|
|
20230901,104000,39463500,69900,69900,69900,69900,0
|
|
20230901,103900,39463500,69900,69900,69900,69900,0
|
|
20230901,103800,39463500,69900,69900,69900,69900,0
|
|
20230901,103700,39463500,69900,69900,69900,69900,0
|
|
20230901,103600,39463500,69900,69900,69900,69900,0
|
|
20230901,103500,39463500,69900,69900,69900,69900,0
|
|
20230901,103400,39463500,69900,69900,69900,69900,0
|
|
20230901,103300,39463500,69900,69900,69900,69900,0
|
|
20230901,103200,39463500,69900,69900,69900,69900,63
|
|
20230901,103100,35059800,70000,70000,70000,70000,0
|
|
20230901,103000,35059800,70000,70000,70000,70000,0
|
|
20230901,102900,35059800,70000,70000,70000,70000,0
|
|
20230901,102800,35059800,70000,70000,70000,70000,0
|
|
20230901,102700,35059800,70000,70000,70000,70000,0
|
|
20230901,102600,35059800,70000,70000,70000,70000,0
|
|
20230901,102500,35059800,70000,70000,70000,70000,0
|
|
20230901,102400,35059800,70000,70000,70000,70000,10
|
|
20230901,102300,34359800,70000,70000,70000,70000,300
|
|
20230901,102200,13359800,70100,70100,70100,70100,0
|
|
20230901,102100,13359800,70100,70100,70100,70100,1
|
|
20230901,102000,13289700,70100,70100,70100,70100,0
|
|
20230901,101900,13289700,70100,70100,70100,70100,0
|
|
20230901,101800,13289700,70100,70100,70100,70100,0
|
|
20230901,101700,13289700,70100,70100,70100,70100,0
|
|
20230901,101600,13289700,70100,70100,70100,70100,1
|
|
20230901,101500,13219600,70000,70000,70000,70000,0
|
|
20230901,101400,13219600,70000,70000,70000,70000,0
|
|
20230901,101300,13219600,70000,70000,70000,70000,31
|
|
20230901,101200,11049600,70000,70000,70000,70000,0
|
|
20230901,101100,11049600,70000,70000,70000,70000,0
|
|
20230901,101000,11049600,70000,70000,70000,70000,0
|
|
20230901,100900,11049600,70000,70000,70000,70000,10
|
|
20230901,100800,10349600,70000,70000,70000,70000,0
|
|
20230901,100700,10349600,70000,70000,70000,70000,0
|
|
20230901,100600,10349600,70000,70000,70000,70000,0
|
|
20230901,100500,10349600,70000,70000,70000,70000,0
|
|
20230901,100400,10349600,70000,70000,70000,70000,0
|
|
20230901,100300,10349600,70000,70000,70000,70000,0
|
|
20230901,100200,10349600,70000,70000,70000,70000,0
|
|
20230901,100100,10349600,70000,70000,70000,70000,0
|
|
20230901,100000,10349600,70000,69800,70000,69800,4
|
|
20230901,095900,10070200,69800,69900,69900,69800,45
|
|
20230901,095800,6929000,69900,69900,69900,69900,0
|
|
20230901,095700,6929000,69900,69900,69900,69900,0
|
|
20230901,095600,6929000,69900,69900,69900,69900,0
|
|
20230901,095500,6929000,69900,69900,69900,69900,31
|
|
20230901,095400,4762100,70000,70000,70000,70000,0
|
|
20230901,095300,4762100,70000,70000,70000,70000,0
|
|
20230901,095200,4762100,70000,70000,70000,70000,0
|
|
20230901,095100,4762100,70000,70000,70000,70000,0
|
|
20230901,095000,4762100,70000,70000,70000,70000,0
|
|
20230901,094900,4762100,70000,70000,70000,70000,0
|
|
20230901,094800,4762100,70000,70000,70000,70000,0
|
|
20230901,094700,4762100,70000,70000,70000,70000,0
|
|
20230901,094600,4762100,70000,70000,70000,70000,0
|
|
20230901,094500,4762100,70000,70000,70000,70000,9
|
|
20230901,094400,4132100,70100,70100,70100,70100,0
|
|
20230901,094300,4132100,70100,70100,70100,70100,1
|
|
20230901,094200,4062000,70000,70000,70000,70000,0
|
|
20230901,094100,4062000,70000,70000,70000,70000,0
|
|
20230901,094000,4062000,70000,70000,70000,70000,0
|
|
20230901,093900,4062000,70000,70000,70000,70000,0
|
|
20230901,093800,4062000,70000,70000,70000,70000,6
|
|
20230901,093700,3642000,69900,69900,69900,69900,0
|
|
20230901,093600,3642000,69900,69900,69900,69900,0
|
|
20230901,093500,3642000,69900,69900,69900,69900,0
|
|
20230901,093400,3642000,69900,69900,69900,69900,0
|
|
20230901,093300,3642000,69900,69900,69900,69900,0
|
|
20230901,093200,3642000,69900,69900,69900,69900,0
|
|
20230901,093100,3642000,69900,69900,69900,69900,0
|
|
20230901,093000,3642000,69900,69900,69900,69900,0
|
|
20230901,092900,3642000,69900,69900,69900,69900,0
|
|
20230901,092800,3642000,69900,69900,69900,69900,7
|
|
20230901,092700,3152700,70100,70100,70100,70100,0
|
|
20230901,092600,3152700,70100,70100,70100,70100,0
|
|
20230901,092500,3152700,70100,70100,70100,70100,2
|
|
20230901,092400,3012500,70100,70100,70100,70100,0
|
|
20230901,092300,3012500,70100,70100,70100,70100,0
|
|
20230901,092200,3012500,70100,70100,70100,70100,0
|
|
20230901,092100,3012500,70100,70100,70100,70100,0
|
|
20230901,092000,3012500,70100,70100,70100,70100,0
|
|
20230901,091900,3012500,70100,70100,70100,70100,0
|
|
20230901,091800,3012500,70100,70100,70100,70100,0
|
|
20230901,091700,3012500,70100,70100,70100,70100,0
|
|
20230901,091600,3012500,70100,70100,70100,70100,0
|
|
20230901,091500,3012500,70100,70100,70100,70100,0
|
|
20230901,091400,3012500,70100,70100,70100,70100,0
|
|
20230901,091300,3012500,70100,70100,70100,70100,0
|
|
20230901,091200,3012500,70100,70100,70100,70100,33
|
|
20230901,091100,699200,69800,69800,69800,69800,0
|
|
20230901,091000,699200,69800,69800,69800,69800,0
|
|
20230901,090900,699200,69800,69800,69800,69800,0
|
|
20230901,090800,699200,69800,69800,69800,69800,0
|
|
20230901,090700,699200,69800,69800,69800,69800,0
|
|
20230901,090600,699200,69800,69800,69800,69800,1
|
|
20230901,090500,629400,69800,69800,69800,69800,5
|
|
20230901,090400,280400,69800,69800,69800,69800,0
|
|
20230901,090300,280400,69800,69800,69800,69800,0
|
|
20230901,090200,280400,69800,69800,69800,69800,0
|
|
20230901,090100,280400,69800,69800,69800,69800,1
|
|
20230901,090000,210600,70200,70200,70200,70200,3
|