573 lines
29 KiB
CSV
573 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230904,183000,281128900,70000,70000,70000,70000,92
|
|
20230904,182900,281128900,70000,70000,70000,70000,0
|
|
20230904,182800,281128900,70000,70000,70000,70000,0
|
|
20230904,182700,281128900,70000,70000,70000,70000,0
|
|
20230904,182600,281128900,70000,70000,70000,70000,0
|
|
20230904,182500,281128900,70000,70000,70000,70000,0
|
|
20230904,182400,281128900,70000,70000,70000,70000,0
|
|
20230904,182300,281128900,70000,70000,70000,70000,0
|
|
20230904,182200,281128900,70000,70000,70000,70000,0
|
|
20230904,182100,281128900,70000,70000,70000,70000,0
|
|
20230904,182000,281128900,70000,70000,70000,70000,0
|
|
20230904,181900,281128900,70000,70000,70000,70000,0
|
|
20230904,181800,281128900,70000,70000,70000,70000,0
|
|
20230904,181700,281128900,70000,70000,70000,70000,0
|
|
20230904,181600,281128900,70000,70000,70000,70000,0
|
|
20230904,181500,281128900,70000,70000,70000,70000,0
|
|
20230904,181400,281128900,70000,70000,70000,70000,0
|
|
20230904,181300,281128900,70000,70000,70000,70000,0
|
|
20230904,181200,281128900,70000,70000,70000,70000,0
|
|
20230904,181100,281128900,70000,70000,70000,70000,0
|
|
20230904,181000,281128900,70000,70000,70000,70000,0
|
|
20230904,180900,281128900,70000,70000,70000,70000,0
|
|
20230904,180800,281128900,70000,70000,70000,70000,0
|
|
20230904,180700,281128900,70000,70000,70000,70000,0
|
|
20230904,180600,281128900,70000,70000,70000,70000,0
|
|
20230904,180500,281128900,70000,70000,70000,70000,0
|
|
20230904,180400,281128900,70000,70000,70000,70000,0
|
|
20230904,180300,281128900,70000,70000,70000,70000,0
|
|
20230904,180200,281128900,70000,70000,70000,70000,0
|
|
20230904,180100,281128900,70000,70000,70000,70000,0
|
|
20230904,180000,281128900,70000,70000,70000,70000,92
|
|
20230904,175900,281128900,70000,70000,70000,70000,0
|
|
20230904,175800,281128900,70000,70000,70000,70000,0
|
|
20230904,175700,281128900,70000,70000,70000,70000,0
|
|
20230904,175600,281128900,70000,70000,70000,70000,0
|
|
20230904,175500,281128900,70000,70000,70000,70000,0
|
|
20230904,175400,281128900,70000,70000,70000,70000,0
|
|
20230904,175300,281128900,70000,70000,70000,70000,0
|
|
20230904,175200,281128900,70000,70000,70000,70000,0
|
|
20230904,175100,281128900,70000,70000,70000,70000,0
|
|
20230904,175000,281128900,70000,70000,70000,70000,0
|
|
20230904,174900,281128900,70000,70000,70000,70000,0
|
|
20230904,174800,281128900,70000,70000,70000,70000,0
|
|
20230904,174700,281128900,70000,70000,70000,70000,0
|
|
20230904,174600,281128900,70000,70000,70000,70000,0
|
|
20230904,174500,281128900,70000,70000,70000,70000,0
|
|
20230904,174400,281128900,70000,70000,70000,70000,0
|
|
20230904,174300,281128900,70000,70000,70000,70000,0
|
|
20230904,174200,281128900,70000,70000,70000,70000,0
|
|
20230904,174100,281128900,70000,70000,70000,70000,0
|
|
20230904,174000,281128900,70000,70000,70000,70000,0
|
|
20230904,173900,281128900,70000,70000,70000,70000,0
|
|
20230904,173800,281128900,70000,70000,70000,70000,0
|
|
20230904,173700,281128900,70000,70000,70000,70000,0
|
|
20230904,173600,281128900,70000,70000,70000,70000,0
|
|
20230904,173500,281128900,70000,70000,70000,70000,0
|
|
20230904,173400,281128900,70000,70000,70000,70000,0
|
|
20230904,173300,281128900,70000,70000,70000,70000,0
|
|
20230904,173200,281128900,70000,70000,70000,70000,0
|
|
20230904,173100,281128900,70000,70000,70000,70000,0
|
|
20230904,173000,281128900,70000,70000,70000,70000,92
|
|
20230904,172900,281128900,70000,70000,70000,70000,0
|
|
20230904,172800,281128900,70000,70000,70000,70000,0
|
|
20230904,172700,281128900,70000,70000,70000,70000,0
|
|
20230904,172600,281128900,70000,70000,70000,70000,0
|
|
20230904,172500,281128900,70000,70000,70000,70000,0
|
|
20230904,172400,281128900,70000,70000,70000,70000,0
|
|
20230904,172300,281128900,70000,70000,70000,70000,0
|
|
20230904,172200,281128900,70000,70000,70000,70000,0
|
|
20230904,172100,281128900,70000,70000,70000,70000,0
|
|
20230904,172000,281128900,70000,70000,70000,70000,0
|
|
20230904,171900,281128900,70000,70000,70000,70000,0
|
|
20230904,171800,281128900,70000,70000,70000,70000,0
|
|
20230904,171700,281128900,70000,70000,70000,70000,0
|
|
20230904,171600,281128900,70000,70000,70000,70000,0
|
|
20230904,171500,281128900,70000,70000,70000,70000,0
|
|
20230904,171400,281128900,70000,70000,70000,70000,0
|
|
20230904,171300,281128900,70000,70000,70000,70000,0
|
|
20230904,171200,281128900,70000,70000,70000,70000,0
|
|
20230904,171100,281128900,70000,70000,70000,70000,0
|
|
20230904,171000,281128900,70000,70000,70000,70000,0
|
|
20230904,170900,281128900,70000,70000,70000,70000,0
|
|
20230904,170800,281128900,70000,70000,70000,70000,0
|
|
20230904,170700,281128900,70000,70000,70000,70000,0
|
|
20230904,170600,281128900,70000,70000,70000,70000,0
|
|
20230904,170500,281128900,70000,70000,70000,70000,0
|
|
20230904,170400,281128900,70000,70000,70000,70000,0
|
|
20230904,170300,281128900,70000,70000,70000,70000,0
|
|
20230904,170200,281128900,70000,70000,70000,70000,0
|
|
20230904,170100,281128900,70000,70000,70000,70000,0
|
|
20230904,170000,281128900,70000,70000,70000,70000,92
|
|
20230904,165900,281128900,70000,70000,70000,70000,0
|
|
20230904,165800,281128900,70000,70000,70000,70000,0
|
|
20230904,165700,281128900,70000,70000,70000,70000,0
|
|
20230904,165600,281128900,70000,70000,70000,70000,0
|
|
20230904,165500,281128900,70000,70000,70000,70000,0
|
|
20230904,165400,281128900,70000,70000,70000,70000,0
|
|
20230904,165300,281128900,70000,70000,70000,70000,0
|
|
20230904,165200,281128900,70000,70000,70000,70000,0
|
|
20230904,165100,281128900,70000,70000,70000,70000,0
|
|
20230904,165000,281128900,70000,70000,70000,70000,0
|
|
20230904,164900,281128900,70000,70000,70000,70000,0
|
|
20230904,164800,281128900,70000,70000,70000,70000,0
|
|
20230904,164700,281128900,70000,70000,70000,70000,0
|
|
20230904,164600,281128900,70000,70000,70000,70000,0
|
|
20230904,164500,281128900,70000,70000,70000,70000,0
|
|
20230904,164400,281128900,70000,70000,70000,70000,0
|
|
20230904,164300,281128900,70000,70000,70000,70000,0
|
|
20230904,164200,281128900,70000,70000,70000,70000,0
|
|
20230904,164100,281128900,70000,70000,70000,70000,0
|
|
20230904,164000,281128900,70000,70000,70000,70000,0
|
|
20230904,163900,281128900,70000,70000,70000,70000,0
|
|
20230904,163800,281128900,70000,70000,70000,70000,0
|
|
20230904,163700,281128900,70000,70000,70000,70000,0
|
|
20230904,163600,281128900,70000,70000,70000,70000,0
|
|
20230904,163500,281128900,70000,70000,70000,70000,0
|
|
20230904,163400,281128900,70000,70000,70000,70000,0
|
|
20230904,163300,281128900,70000,70000,70000,70000,0
|
|
20230904,163200,281128900,70000,70000,70000,70000,0
|
|
20230904,163100,281128900,70000,70000,70000,70000,0
|
|
20230904,163000,281128900,70000,70000,70000,70000,92
|
|
20230904,162900,281128900,70000,70000,70000,70000,0
|
|
20230904,162800,281128900,70000,70000,70000,70000,0
|
|
20230904,162700,281128900,70000,70000,70000,70000,0
|
|
20230904,162600,281128900,70000,70000,70000,70000,0
|
|
20230904,162500,281128900,70000,70000,70000,70000,0
|
|
20230904,162400,281128900,70000,70000,70000,70000,0
|
|
20230904,162300,281128900,70000,70000,70000,70000,0
|
|
20230904,162200,281128900,70000,70000,70000,70000,0
|
|
20230904,162100,281128900,70000,70000,70000,70000,0
|
|
20230904,162000,281128900,70000,70000,70000,70000,0
|
|
20230904,161900,281128900,70000,70000,70000,70000,0
|
|
20230904,161800,281128900,70000,70000,70000,70000,0
|
|
20230904,161700,281128900,70000,70000,70000,70000,0
|
|
20230904,161600,281128900,70000,70000,70000,70000,0
|
|
20230904,161500,281128900,70000,70000,70000,70000,0
|
|
20230904,161400,281128900,70000,70000,70000,70000,0
|
|
20230904,161300,281128900,70000,70000,70000,70000,0
|
|
20230904,161200,281128900,70000,70000,70000,70000,0
|
|
20230904,161100,281128900,70000,70000,70000,70000,0
|
|
20230904,161000,281128900,70000,70000,70000,70000,0
|
|
20230904,160900,281128900,70000,70000,70000,70000,0
|
|
20230904,160800,281128900,70000,70000,70000,70000,0
|
|
20230904,160700,281128900,70000,70000,70000,70000,0
|
|
20230904,160600,281128900,70000,70000,70000,70000,0
|
|
20230904,160500,281128900,70000,70000,70000,70000,0
|
|
20230904,160400,281128900,70000,70000,70000,70000,0
|
|
20230904,160300,281128900,70000,70000,70000,70000,0
|
|
20230904,160200,281128900,70000,70000,70000,70000,0
|
|
20230904,160100,281128900,70000,70000,70000,70000,0
|
|
20230904,160000,281128900,70000,70000,70000,70000,92
|
|
20230904,155900,281128900,70000,70000,70000,70000,0
|
|
20230904,155800,281128900,70000,70000,70000,70000,0
|
|
20230904,155700,281128900,70000,70000,70000,70000,0
|
|
20230904,155600,281128900,70000,70000,70000,70000,0
|
|
20230904,155500,281128900,70000,70000,70000,70000,0
|
|
20230904,155400,281128900,70000,70000,70000,70000,0
|
|
20230904,155300,281128900,70000,70000,70000,70000,0
|
|
20230904,155200,281128900,70000,70000,70000,70000,0
|
|
20230904,155100,281128900,70000,70000,70000,70000,0
|
|
20230904,155000,281128900,70000,70000,70000,70000,0
|
|
20230904,154900,281128900,70000,70000,70000,70000,0
|
|
20230904,154800,281128900,70000,70000,70000,70000,0
|
|
20230904,154700,281128900,70000,70000,70000,70000,0
|
|
20230904,154600,281128900,70000,70000,70000,70000,0
|
|
20230904,154500,281128900,70000,70000,70000,70000,0
|
|
20230904,154400,281128900,70000,70000,70000,70000,0
|
|
20230904,154300,281128900,70000,70000,70000,70000,0
|
|
20230904,154200,281128900,70000,70000,70000,70000,0
|
|
20230904,154100,281128900,70000,70000,70000,70000,0
|
|
20230904,154000,281128900,70000,70000,70000,70000,0
|
|
20230904,153900,281128900,70000,70000,70000,70000,0
|
|
20230904,153800,281128900,70000,70000,70000,70000,0
|
|
20230904,153700,281128900,70000,70000,70000,70000,0
|
|
20230904,153600,281128900,70000,70000,70000,70000,0
|
|
20230904,153500,281128900,70000,70000,70000,70000,0
|
|
20230904,153400,281128900,70000,70000,70000,70000,0
|
|
20230904,153300,281128900,70000,70000,70000,70000,0
|
|
20230904,153200,281128900,70000,70000,70000,70000,0
|
|
20230904,153100,281128900,70000,70000,70000,70000,0
|
|
20230904,153000,281128900,70000,70000,70000,70000,184
|
|
20230904,152900,274688900,70100,70100,70100,70100,0
|
|
20230904,152800,274688900,70100,70100,70100,70100,0
|
|
20230904,152700,274688900,70100,70100,70100,70100,0
|
|
20230904,152600,274688900,70100,70100,70100,70100,0
|
|
20230904,152500,274688900,70100,70100,70100,70100,0
|
|
20230904,152400,274688900,70100,70100,70100,70100,0
|
|
20230904,152300,274688900,70100,70100,70100,70100,0
|
|
20230904,152200,274688900,70100,70100,70100,70100,0
|
|
20230904,152100,274688900,70100,70100,70100,70100,0
|
|
20230904,152000,274688900,70100,70100,70100,70100,0
|
|
20230904,151900,274688900,70100,70100,70100,70000,18
|
|
20230904,151800,273427400,70100,70100,70100,70100,1
|
|
20230904,151700,273357300,70100,70000,70100,70000,8
|
|
20230904,151600,272796700,70100,70100,70100,70100,0
|
|
20230904,151500,272796700,70100,70100,70100,70100,3
|
|
20230904,151400,272586400,70100,70100,70100,70100,2
|
|
20230904,151300,272446200,70100,70100,70100,70100,6
|
|
20230904,151200,272025600,70100,70100,70100,70100,0
|
|
20230904,151100,272025600,70100,70100,70100,70100,3
|
|
20230904,151000,271815300,70100,70100,70100,70100,1
|
|
20230904,150900,271745200,70100,70100,70100,70100,6
|
|
20230904,150800,271324600,70100,70100,70100,70100,0
|
|
20230904,150700,271324600,70100,70100,70100,70100,0
|
|
20230904,150600,271324600,70100,70000,70100,70000,5
|
|
20230904,150500,270974400,70100,70100,70100,70100,0
|
|
20230904,150400,270974400,70100,70100,70100,70100,3
|
|
20230904,150300,270764100,70100,70100,70100,70100,2
|
|
20230904,150200,270623900,70100,70100,70100,70100,1
|
|
20230904,150100,270553800,70000,70000,70000,70000,0
|
|
20230904,150000,270553800,70000,70100,70100,70000,11
|
|
20230904,145900,269783300,70100,70100,70100,70100,0
|
|
20230904,145800,269783300,70100,70100,70100,70100,2
|
|
20230904,145700,269643100,70100,70100,70100,70100,2
|
|
20230904,145600,269502900,70100,70100,70100,70100,2
|
|
20230904,145500,269362700,70100,70100,70100,70100,3
|
|
20230904,145400,269152400,70100,70100,70100,70100,2
|
|
20230904,145300,269012200,70000,70000,70000,70000,0
|
|
20230904,145200,269012200,70000,70100,70100,70000,6
|
|
20230904,145100,268592100,70100,70100,70100,70100,2
|
|
20230904,145000,268451900,70100,70100,70100,70100,1
|
|
20230904,144900,268381800,70100,70100,70100,70100,1
|
|
20230904,144800,268311700,70100,70100,70100,70100,0
|
|
20230904,144700,268311700,70100,70100,70100,70100,5
|
|
20230904,144600,267961200,70100,70100,70100,70100,0
|
|
20230904,144500,267961200,70100,70100,70100,70100,1
|
|
20230904,144400,267891100,70100,70100,70100,70100,0
|
|
20230904,144300,267891100,70100,70100,70100,70100,2
|
|
20230904,144200,267750900,70100,70100,70100,70100,5
|
|
20230904,144100,267400400,70100,70100,70100,70100,1
|
|
20230904,144000,267330300,70100,70100,70100,70100,0
|
|
20230904,143900,267330300,70100,70100,70100,70100,1
|
|
20230904,143800,267260200,70100,70100,70100,70100,3
|
|
20230904,143700,267049900,70100,70100,70100,70100,1
|
|
20230904,143600,266979800,70100,70100,70100,70100,1
|
|
20230904,143500,266909700,70100,70100,70100,70100,1
|
|
20230904,143400,266839600,70100,70100,70100,70100,0
|
|
20230904,143300,266839600,70100,70100,70100,70100,4
|
|
20230904,143200,266559200,70000,70000,70000,70000,0
|
|
20230904,143100,266559200,70000,70100,70100,70000,2
|
|
20230904,143000,266419100,70100,70100,70100,70100,1
|
|
20230904,142900,266349000,70100,70100,70100,70100,2
|
|
20230904,142800,266208800,70100,70100,70100,70100,1
|
|
20230904,142700,266138700,70100,70100,70100,70100,0
|
|
20230904,142600,266138700,70100,70100,70100,70100,1
|
|
20230904,142500,266068600,70100,70100,70100,70100,5
|
|
20230904,142400,265718100,70100,70100,70100,70100,1
|
|
20230904,142300,265648000,70100,70100,70100,70100,0
|
|
20230904,142200,265648000,70100,70100,70100,70100,1
|
|
20230904,142100,265577900,70000,70000,70000,70000,2
|
|
20230904,142000,265437900,70100,70000,70100,70000,63
|
|
20230904,141900,261027600,70000,70000,70000,70000,100
|
|
20230904,141800,254027600,70100,70100,70100,70100,1
|
|
20230904,141700,253957500,70100,70100,70100,70100,0
|
|
20230904,141600,253957500,70100,70100,70100,70100,6
|
|
20230904,141500,253536900,70100,70100,70100,70100,0
|
|
20230904,141400,253536900,70100,70100,70100,70100,1
|
|
20230904,141300,253466800,70100,70100,70100,70100,0
|
|
20230904,141200,253466800,70100,70100,70100,70100,3
|
|
20230904,141100,253256500,70100,70100,70100,70100,1
|
|
20230904,141000,253186400,70100,70100,70100,70100,1
|
|
20230904,140900,253116300,70100,70100,70100,70100,0
|
|
20230904,140800,253116300,70100,70100,70100,70100,0
|
|
20230904,140700,253116300,70100,70100,70100,70100,5
|
|
20230904,140600,252765800,70100,70100,70100,70100,0
|
|
20230904,140500,252765800,70100,70100,70100,70100,1
|
|
20230904,140400,252695700,70100,70000,70100,70000,11
|
|
20230904,140300,251925600,70100,70000,70100,70000,2
|
|
20230904,140200,251785500,70100,70100,70100,70100,2
|
|
20230904,140100,251645300,70100,70100,70100,70100,1
|
|
20230904,140000,251575200,70100,70100,70100,70100,1
|
|
20230904,135900,251505100,70100,70100,70100,70100,1
|
|
20230904,135800,251435000,70100,70100,70100,70100,3
|
|
20230904,135700,251224700,70100,70100,70100,70100,1
|
|
20230904,135600,251154600,70100,70100,70100,70100,0
|
|
20230904,135500,251154600,70100,70100,70100,70100,2
|
|
20230904,135400,251014400,70100,70100,70100,70100,4
|
|
20230904,135300,250734000,70100,70100,70100,70100,2
|
|
20230904,135200,250593800,70100,70100,70100,70100,1
|
|
20230904,135100,250523700,70100,70100,70100,70100,1
|
|
20230904,135000,250453600,70100,70100,70100,70100,1
|
|
20230904,134900,250383500,70100,70100,70100,70100,3
|
|
20230904,134800,250173200,70100,70100,70100,70100,1
|
|
20230904,134700,250103100,70100,70100,70100,70100,0
|
|
20230904,134600,250103100,70100,70100,70100,70100,1
|
|
20230904,134500,250033000,70100,70100,70100,70100,4
|
|
20230904,134400,249752600,70100,70100,70100,70100,1
|
|
20230904,134300,249682500,70100,70100,70100,70100,0
|
|
20230904,134200,249682500,70100,70100,70100,70100,2
|
|
20230904,134100,249542300,70100,70100,70100,70100,2
|
|
20230904,134000,249402100,70100,70100,70100,70100,2
|
|
20230904,133900,249261900,70100,70100,70100,70100,0
|
|
20230904,133800,249261900,70100,70100,70100,70100,1
|
|
20230904,133700,249191800,70100,70000,70100,70000,4
|
|
20230904,133600,248911700,70100,70100,70100,70100,3
|
|
20230904,133500,248701400,70100,70100,70100,70100,0
|
|
20230904,133400,248701400,70100,70100,70100,70100,1
|
|
20230904,133300,248631300,70100,70100,70100,70100,0
|
|
20230904,133200,248631300,70100,70100,70100,70100,4
|
|
20230904,133100,248350900,70100,70100,70100,70100,0
|
|
20230904,133000,248350900,70100,70100,70100,70100,0
|
|
20230904,132900,248350900,70100,70100,70100,70100,1
|
|
20230904,132800,248280800,70100,70100,70100,70100,0
|
|
20230904,132700,248280800,70100,70100,70100,70100,0
|
|
20230904,132600,248280800,70100,70100,70100,70100,0
|
|
20230904,132500,248280800,70100,70100,70100,70100,0
|
|
20230904,132400,248280800,70100,70100,70100,70100,0
|
|
20230904,132300,248280800,70100,70100,70100,70100,1
|
|
20230904,132200,248210700,70100,70100,70100,70100,0
|
|
20230904,132100,248210700,70100,70100,70100,70100,0
|
|
20230904,132000,248210700,70100,70100,70100,70100,1
|
|
20230904,131900,248140600,70100,70100,70100,70100,5
|
|
20230904,131800,247790100,70100,70100,70100,70100,0
|
|
20230904,131700,247790100,70100,70100,70100,70100,0
|
|
20230904,131600,247790100,70100,70100,70100,70100,0
|
|
20230904,131500,247790100,70100,70100,70100,70100,0
|
|
20230904,131400,247790100,70100,70000,70100,70000,202
|
|
20230904,131300,233649800,70100,70100,70100,70100,0
|
|
20230904,131200,233649800,70100,70100,70100,70100,0
|
|
20230904,131100,233649800,70100,70100,70100,70100,0
|
|
20230904,131000,233649800,70100,70100,70100,70100,0
|
|
20230904,130900,233649800,70100,70100,70100,70100,1
|
|
20230904,130800,233579700,70100,70100,70100,70100,51
|
|
20230904,130700,230004600,70100,70100,70100,70100,0
|
|
20230904,130600,230004600,70100,70100,70100,70100,1
|
|
20230904,130500,229934500,70100,70100,70100,70100,0
|
|
20230904,130400,229934500,70100,70100,70100,70100,0
|
|
20230904,130300,229934500,70100,70100,70100,70100,0
|
|
20230904,130200,229934500,70100,70100,70100,70100,1
|
|
20230904,130100,229864400,70100,70100,70100,70100,0
|
|
20230904,130000,229864400,70100,70100,70100,70100,100
|
|
20230904,125900,222854400,70100,70100,70100,70100,0
|
|
20230904,125800,222854400,70100,70100,70100,70100,1
|
|
20230904,125700,222784300,70100,70100,70100,70100,0
|
|
20230904,125600,222784300,70100,70100,70100,70100,0
|
|
20230904,125500,222784300,70100,70100,70100,70100,1
|
|
20230904,125400,222714200,70100,70100,70100,70100,1
|
|
20230904,125300,222644100,70100,70100,70100,70100,0
|
|
20230904,125200,222644100,70100,70100,70100,70100,0
|
|
20230904,125100,222644100,70100,70100,70100,70100,0
|
|
20230904,125000,222644100,70100,70100,70100,70100,0
|
|
20230904,124900,222644100,70100,70100,70100,70100,0
|
|
20230904,124800,222644100,70100,70100,70100,70100,0
|
|
20230904,124700,222644100,70100,70100,70100,70100,1
|
|
20230904,124600,222574000,70000,70000,70000,70000,3
|
|
20230904,124500,222364000,70000,70000,70000,70000,0
|
|
20230904,124400,222364000,70000,70000,70000,70000,0
|
|
20230904,124300,222364000,70000,70000,70000,70000,0
|
|
20230904,124200,222364000,70000,70000,70000,70000,0
|
|
20230904,124100,222364000,70000,70100,70100,70000,134
|
|
20230904,124000,212983900,70000,70000,70000,70000,0
|
|
20230904,123900,212983900,70000,70000,70000,70000,40
|
|
20230904,123800,210183900,70100,70100,70100,70100,0
|
|
20230904,123700,210183900,70100,70100,70100,70100,1
|
|
20230904,123600,210113800,70100,70100,70100,70100,0
|
|
20230904,123500,210113800,70100,70100,70100,70100,0
|
|
20230904,123400,210113800,70100,70100,70100,70100,2
|
|
20230904,123300,209973600,70100,70100,70100,70100,0
|
|
20230904,123200,209973600,70100,70100,70100,70100,0
|
|
20230904,123100,209973600,70100,70100,70100,70100,0
|
|
20230904,123000,209973600,70100,70100,70100,70100,0
|
|
20230904,122900,209973600,70100,70100,70100,70100,0
|
|
20230904,122800,209973600,70100,70100,70100,70100,2
|
|
20230904,122700,209833400,70000,70000,70000,70000,0
|
|
20230904,122600,209833400,70000,70000,70000,70000,0
|
|
20230904,122500,209833400,70000,70000,70000,70000,0
|
|
20230904,122400,209833400,70000,70000,70000,70000,0
|
|
20230904,122300,209833400,70000,70000,70000,70000,0
|
|
20230904,122200,209833400,70000,70000,70000,70000,0
|
|
20230904,122100,209833400,70000,70000,70000,70000,0
|
|
20230904,122000,209833400,70000,70000,70000,70000,0
|
|
20230904,121900,209833400,70000,70000,70000,70000,0
|
|
20230904,121800,209833400,70000,70000,70000,70000,0
|
|
20230904,121700,209833400,70000,70000,70000,70000,0
|
|
20230904,121600,209833400,70000,70000,70000,70000,0
|
|
20230904,121500,209833400,70000,70000,70000,70000,0
|
|
20230904,121400,209833400,70000,70000,70000,70000,0
|
|
20230904,121300,209833400,70000,70000,70000,70000,0
|
|
20230904,121200,209833400,70000,70000,70000,70000,90
|
|
20230904,121100,203533400,70000,70000,70000,70000,0
|
|
20230904,121000,203533400,70000,70000,70000,70000,0
|
|
20230904,120900,203533400,70000,70000,70000,70000,1
|
|
20230904,120800,203463400,70000,70000,70000,70000,0
|
|
20230904,120700,203463400,70000,70000,70000,70000,0
|
|
20230904,120600,203463400,70000,70000,70000,70000,0
|
|
20230904,120500,203463400,70000,70000,70000,70000,0
|
|
20230904,120400,203463400,70000,70000,70000,70000,2
|
|
20230904,120300,203323400,70000,70000,70000,70000,0
|
|
20230904,120200,203323400,70000,70000,70000,70000,0
|
|
20230904,120100,203323400,70000,70000,70000,70000,212
|
|
20230904,120000,188483400,70000,70000,70000,70000,0
|
|
20230904,115900,188483400,70000,70000,70000,70000,0
|
|
20230904,115800,188483400,70000,70000,70000,70000,0
|
|
20230904,115700,188483400,70000,70000,70000,70000,0
|
|
20230904,115600,188483400,70000,70000,70000,70000,0
|
|
20230904,115500,188483400,70000,70000,70000,70000,1
|
|
20230904,115400,188413400,70100,70100,70100,70100,0
|
|
20230904,115300,188413400,70100,70100,70100,70100,1
|
|
20230904,115200,188343300,70000,70000,70000,70000,0
|
|
20230904,115100,188343300,70000,70000,70000,70000,0
|
|
20230904,115000,188343300,70000,70000,70000,70000,0
|
|
20230904,114900,188343300,70000,70000,70000,70000,0
|
|
20230904,114800,188343300,70000,70000,70000,70000,0
|
|
20230904,114700,188343300,70000,70000,70000,70000,0
|
|
20230904,114600,188343300,70000,70000,70000,70000,0
|
|
20230904,114500,188343300,70000,70000,70000,70000,0
|
|
20230904,114400,188343300,70000,70000,70000,70000,0
|
|
20230904,114300,188343300,70000,70000,70000,70000,0
|
|
20230904,114200,188343300,70000,70000,70000,70000,0
|
|
20230904,114100,188343300,70000,70000,70000,70000,0
|
|
20230904,114000,188343300,70000,70000,70000,70000,0
|
|
20230904,113900,188343300,70000,70000,70000,70000,0
|
|
20230904,113800,188343300,70000,70000,70000,70000,0
|
|
20230904,113700,188343300,70000,70000,70000,70000,0
|
|
20230904,113600,188343300,70000,70000,70000,70000,0
|
|
20230904,113500,188343300,70000,70000,70000,70000,0
|
|
20230904,113400,188343300,70000,70000,70000,70000,0
|
|
20230904,113300,188343300,70000,70000,70000,70000,0
|
|
20230904,113200,188343300,70000,70000,70000,70000,0
|
|
20230904,113100,188343300,70000,70000,70000,70000,0
|
|
20230904,113000,188343300,70000,70000,70000,70000,0
|
|
20230904,112900,188343300,70000,70000,70000,70000,0
|
|
20230904,112800,188343300,70000,70000,70000,70000,0
|
|
20230904,112700,188343300,70000,70000,70000,70000,0
|
|
20230904,112600,188343300,70000,70000,70000,70000,0
|
|
20230904,112500,188343300,70000,70000,70000,70000,10
|
|
20230904,112400,187643300,70100,70100,70100,70100,0
|
|
20230904,112300,187643300,70100,70100,70100,70100,0
|
|
20230904,112200,187643300,70100,70100,70100,70100,1
|
|
20230904,112100,187573200,70100,70100,70100,70100,1
|
|
20230904,112000,187503100,70100,70100,70100,70100,4
|
|
20230904,111900,187222700,70100,70100,70100,70100,0
|
|
20230904,111800,187222700,70100,70100,70100,70100,56
|
|
20230904,111700,183297100,70100,70100,70100,70100,0
|
|
20230904,111600,183297100,70100,70100,70100,70100,0
|
|
20230904,111500,183297100,70100,70100,70100,70100,1
|
|
20230904,111400,183227000,70000,70000,70000,70000,0
|
|
20230904,111300,183227000,70000,70000,70000,70000,0
|
|
20230904,111200,183227000,70000,70000,70000,70000,10
|
|
20230904,111100,182527000,70000,70000,70000,70000,0
|
|
20230904,111000,182527000,70000,70000,70000,70000,15
|
|
20230904,110900,181477000,70000,70000,70000,70000,1
|
|
20230904,110800,181407000,70000,70000,70000,70000,0
|
|
20230904,110700,181407000,70000,70000,70000,70000,5
|
|
20230904,110600,181057000,70000,70000,70000,70000,0
|
|
20230904,110500,181057000,70000,70000,70000,70000,0
|
|
20230904,110400,181057000,70000,70000,70000,70000,0
|
|
20230904,110300,181057000,70000,70000,70000,70000,0
|
|
20230904,110200,181057000,70000,70000,70000,70000,0
|
|
20230904,110100,181057000,70000,70000,70000,70000,28
|
|
20230904,110000,179097000,70000,70000,70000,70000,2
|
|
20230904,105900,178957000,69800,69800,69800,69800,0
|
|
20230904,105800,178957000,69800,69800,69800,69800,0
|
|
20230904,105700,178957000,69800,69800,69800,69800,0
|
|
20230904,105600,178957000,69800,69800,69800,69800,0
|
|
20230904,105500,178957000,69800,69800,69800,69800,1
|
|
20230904,105400,178887200,69900,69900,69900,69900,0
|
|
20230904,105300,178887200,69900,69900,69900,69900,0
|
|
20230904,105200,178887200,69900,70100,70100,69900,794
|
|
20230904,105100,123310100,70100,70100,70100,70100,0
|
|
20230904,105000,123310100,70100,70100,70100,70100,0
|
|
20230904,104900,123310100,70100,70100,70100,70100,0
|
|
20230904,104800,123310100,70100,70100,70100,70100,0
|
|
20230904,104700,123310100,70100,70100,70100,70100,0
|
|
20230904,104600,123310100,70100,70100,70100,70100,0
|
|
20230904,104500,123310100,70100,70100,70100,70100,0
|
|
20230904,104400,123310100,70100,70100,70100,70100,2
|
|
20230904,104300,123169900,70100,70100,70100,70100,1
|
|
20230904,104200,123099800,70000,70000,70000,70000,0
|
|
20230904,104100,123099800,70000,70000,70000,70000,0
|
|
20230904,104000,123099800,70000,70000,70000,70000,0
|
|
20230904,103900,123099800,70000,70000,70000,70000,184
|
|
20230904,103800,110219800,70100,70100,70100,70100,5
|
|
20230904,103700,109869300,70100,70100,70100,70100,0
|
|
20230904,103600,109869300,70100,70100,70100,70100,0
|
|
20230904,103500,109869300,70100,70100,70100,70100,0
|
|
20230904,103400,109869300,70100,70100,70100,70100,0
|
|
20230904,103300,109869300,70100,70100,70100,70100,0
|
|
20230904,103200,109869300,70100,70100,70100,70100,1
|
|
20230904,103100,109799200,70100,70100,70100,70100,0
|
|
20230904,103000,109799200,70100,70100,70100,70100,0
|
|
20230904,102900,109799200,70100,70100,70100,70100,0
|
|
20230904,102800,109799200,70100,70100,70100,70100,0
|
|
20230904,102700,109799200,70100,70100,70100,70100,0
|
|
20230904,102600,109799200,70100,70100,70100,70100,0
|
|
20230904,102500,109799200,70100,70100,70100,70100,1
|
|
20230904,102400,109729100,70100,70100,70100,70100,0
|
|
20230904,102300,109729100,70100,70100,70100,70100,0
|
|
20230904,102200,109729100,70100,70100,70100,70100,0
|
|
20230904,102100,109729100,70100,70100,70100,70100,1
|
|
20230904,102000,109659000,70000,70000,70000,70000,0
|
|
20230904,101900,109659000,70000,70000,70000,70000,0
|
|
20230904,101800,109659000,70000,70000,70000,70000,0
|
|
20230904,101700,109659000,70000,70000,70000,70000,0
|
|
20230904,101600,109659000,70000,70100,70100,70000,8
|
|
20230904,101500,109098900,70100,70100,70100,70100,0
|
|
20230904,101400,109098900,70100,70100,70100,70100,1
|
|
20230904,101300,109028800,70000,70000,70000,70000,0
|
|
20230904,101200,109028800,70000,70000,70000,70000,0
|
|
20230904,101100,109028800,70000,70000,70000,70000,61
|
|
20230904,101000,104758800,70000,70000,70000,70000,0
|
|
20230904,100900,104758800,70000,70000,70000,70000,0
|
|
20230904,100800,104758800,70000,70000,70000,70000,0
|
|
20230904,100700,104758800,70000,70000,70000,70000,0
|
|
20230904,100600,104758800,70000,70000,70000,70000,0
|
|
20230904,100500,104758800,70000,70000,70000,70000,0
|
|
20230904,100400,104758800,70000,70000,70000,70000,200
|
|
20230904,100300,90758800,70100,70100,70100,70100,1
|
|
20230904,100200,90688700,70100,70100,70100,70100,0
|
|
20230904,100100,90688700,70100,70100,70100,70100,1
|
|
20230904,100000,90618600,70000,70000,70000,70000,1
|
|
20230904,095900,90548600,70100,70100,70100,70100,0
|
|
20230904,095800,90548600,70100,70100,70100,70100,0
|
|
20230904,095700,90548600,70100,70000,70100,70000,2
|
|
20230904,095600,90408500,70100,70100,70100,70100,2
|
|
20230904,095500,90268300,70100,70100,70100,70100,0
|
|
20230904,095400,90268300,70100,70100,70100,70100,1
|
|
20230904,095300,90198200,70100,70100,70100,70100,2
|
|
20230904,095200,90058000,70000,70000,70000,70000,1
|
|
20230904,095100,89988000,70000,70000,70000,70000,1
|
|
20230904,095000,89918000,70000,70000,70000,70000,66
|
|
20230904,094900,85298000,70000,70000,70000,70000,37
|
|
20230904,094800,82708000,70100,70100,70100,70100,1
|
|
20230904,094700,82637900,70000,70000,70000,70000,0
|
|
20230904,094600,82637900,70000,70000,70000,70000,0
|
|
20230904,094500,82637900,70000,70000,70000,70000,1
|
|
20230904,094400,82567900,70100,70000,70100,70000,42
|
|
20230904,094300,79627400,70000,69900,70000,69900,82
|
|
20230904,094200,73894500,69900,69900,69900,69900,2
|
|
20230904,094100,73754700,69900,69900,69900,69900,0
|
|
20230904,094000,73754700,69900,69900,69900,69900,10
|
|
20230904,093900,73055700,69900,69900,69900,69900,0
|
|
20230904,093800,73055700,69900,69900,69900,69900,0
|
|
20230904,093700,73055700,69900,69900,69900,69900,0
|
|
20230904,093600,73055700,69900,69900,69900,69900,0
|
|
20230904,093500,73055700,69900,69900,69900,69900,1
|
|
20230904,093400,72985800,69900,69900,69900,69900,0
|
|
20230904,093300,72985800,69900,69900,69900,69900,0
|
|
20230904,093200,72985800,69900,69900,69900,69900,0
|
|
20230904,093100,72985800,69900,69900,69900,69900,0
|
|
20230904,093000,72985800,69900,69900,69900,69900,0
|
|
20230904,092900,72985800,69900,69900,69900,69900,0
|
|
20230904,092800,72985800,69900,69900,69900,69900,0
|
|
20230904,092700,72985800,69900,69900,69900,69900,0
|
|
20230904,092600,72985800,69900,69900,69900,69900,0
|
|
20230904,092500,72985800,69900,69900,69900,69900,0
|
|
20230904,092400,72985800,69900,69900,69900,69900,0
|
|
20230904,092300,72985800,69900,69900,69900,69900,0
|
|
20230904,092200,72985800,69900,69900,69900,69900,0
|
|
20230904,092100,72985800,69900,69900,69900,69900,0
|
|
20230904,092000,72985800,69900,69900,69900,69900,0
|
|
20230904,091900,72985800,69900,69900,69900,69900,0
|
|
20230904,091800,72985800,69900,69900,69900,69900,5
|
|
20230904,091700,72636300,69900,69900,69900,69900,95
|
|
20230904,091600,65995800,70000,70000,70000,70000,0
|
|
20230904,091500,65995800,70000,70000,70000,70000,29
|
|
20230904,091400,63965800,70000,70000,70000,70000,71
|
|
20230904,091300,58995800,69900,69900,69900,69900,110
|
|
20230904,091200,51306800,69600,69600,69600,69600,67
|
|
20230904,091100,46643600,69500,69500,69500,69500,89
|
|
20230904,091000,40458100,69500,69500,69500,69500,1
|
|
20230904,090900,40388600,69400,69400,69400,69400,0
|
|
20230904,090800,40388600,69400,69400,69400,69400,60
|
|
20230904,090700,36224600,69400,69400,69400,69400,0
|
|
20230904,090600,36224600,69400,69400,69400,69400,3
|
|
20230904,090500,36016400,69300,69300,69300,69300,0
|
|
20230904,090400,36016400,69300,69200,69300,69200,6
|
|
20230904,090300,35600900,69300,69500,69500,69300,20
|
|
20230904,090200,34214700,69300,69600,69700,69300,316
|
|
20230904,090100,12275800,69600,70000,70000,69600,97
|
|
20230904,090000,5502300,69600,69600,70100,69600,79
|