573 lines
30 KiB
CSV
573 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230905,183000,2181643000,69900,69900,69900,69900,107
|
|
20230905,182900,2181643000,69900,69900,69900,69900,0
|
|
20230905,182800,2181643000,69900,69900,69900,69900,0
|
|
20230905,182700,2181643000,69900,69900,69900,69900,0
|
|
20230905,182600,2181643000,69900,69900,69900,69900,0
|
|
20230905,182500,2181643000,69900,69900,69900,69900,0
|
|
20230905,182400,2181643000,69900,69900,69900,69900,0
|
|
20230905,182300,2181643000,69900,69900,69900,69900,0
|
|
20230905,182200,2181643000,69900,69900,69900,69900,0
|
|
20230905,182100,2181643000,69900,69900,69900,69900,0
|
|
20230905,182000,2181643000,69900,69900,69900,69900,0
|
|
20230905,181900,2181643000,69900,69900,69900,69900,0
|
|
20230905,181800,2181643000,69900,69900,69900,69900,0
|
|
20230905,181700,2181643000,69900,69900,69900,69900,0
|
|
20230905,181600,2181643000,69900,69900,69900,69900,0
|
|
20230905,181500,2181643000,69900,69900,69900,69900,0
|
|
20230905,181400,2181643000,69900,69900,69900,69900,0
|
|
20230905,181300,2181643000,69900,69900,69900,69900,0
|
|
20230905,181200,2181643000,69900,69900,69900,69900,0
|
|
20230905,181100,2181643000,69900,69900,69900,69900,0
|
|
20230905,181000,2181643000,69900,69900,69900,69900,0
|
|
20230905,180900,2181643000,69900,69900,69900,69900,0
|
|
20230905,180800,2181643000,69900,69900,69900,69900,0
|
|
20230905,180700,2181643000,69900,69900,69900,69900,0
|
|
20230905,180600,2181643000,69900,69900,69900,69900,0
|
|
20230905,180500,2181643000,69900,69900,69900,69900,0
|
|
20230905,180400,2181643000,69900,69900,69900,69900,0
|
|
20230905,180300,2181643000,69900,69900,69900,69900,0
|
|
20230905,180200,2181643000,69900,69900,69900,69900,0
|
|
20230905,180100,2181643000,69900,69900,69900,69900,0
|
|
20230905,180000,2181643000,69900,69900,69900,69900,107
|
|
20230905,175900,2181643000,69900,69900,69900,69900,0
|
|
20230905,175800,2181643000,69900,69900,69900,69900,0
|
|
20230905,175700,2181643000,69900,69900,69900,69900,0
|
|
20230905,175600,2181643000,69900,69900,69900,69900,0
|
|
20230905,175500,2181643000,69900,69900,69900,69900,0
|
|
20230905,175400,2181643000,69900,69900,69900,69900,0
|
|
20230905,175300,2181643000,69900,69900,69900,69900,0
|
|
20230905,175200,2181643000,69900,69900,69900,69900,0
|
|
20230905,175100,2181643000,69900,69900,69900,69900,0
|
|
20230905,175000,2181643000,69900,69900,69900,69900,0
|
|
20230905,174900,2181643000,69900,69900,69900,69900,0
|
|
20230905,174800,2181643000,69900,69900,69900,69900,0
|
|
20230905,174700,2181643000,69900,69900,69900,69900,0
|
|
20230905,174600,2181643000,69900,69900,69900,69900,0
|
|
20230905,174500,2181643000,69900,69900,69900,69900,0
|
|
20230905,174400,2181643000,69900,69900,69900,69900,0
|
|
20230905,174300,2181643000,69900,69900,69900,69900,0
|
|
20230905,174200,2181643000,69900,69900,69900,69900,0
|
|
20230905,174100,2181643000,69900,69900,69900,69900,0
|
|
20230905,174000,2181643000,69900,69900,69900,69900,0
|
|
20230905,173900,2181643000,69900,69900,69900,69900,0
|
|
20230905,173800,2181643000,69900,69900,69900,69900,0
|
|
20230905,173700,2181643000,69900,69900,69900,69900,0
|
|
20230905,173600,2181643000,69900,69900,69900,69900,0
|
|
20230905,173500,2181643000,69900,69900,69900,69900,0
|
|
20230905,173400,2181643000,69900,69900,69900,69900,0
|
|
20230905,173300,2181643000,69900,69900,69900,69900,0
|
|
20230905,173200,2181643000,69900,69900,69900,69900,0
|
|
20230905,173100,2181643000,69900,69900,69900,69900,0
|
|
20230905,173000,2181643000,69900,69900,69900,69900,107
|
|
20230905,172900,2181643000,69900,69900,69900,69900,0
|
|
20230905,172800,2181643000,69900,69900,69900,69900,0
|
|
20230905,172700,2181643000,69900,69900,69900,69900,0
|
|
20230905,172600,2181643000,69900,69900,69900,69900,0
|
|
20230905,172500,2181643000,69900,69900,69900,69900,0
|
|
20230905,172400,2181643000,69900,69900,69900,69900,0
|
|
20230905,172300,2181643000,69900,69900,69900,69900,0
|
|
20230905,172200,2181643000,69900,69900,69900,69900,0
|
|
20230905,172100,2181643000,69900,69900,69900,69900,0
|
|
20230905,172000,2181643000,69900,69900,69900,69900,0
|
|
20230905,171900,2181643000,69900,69900,69900,69900,0
|
|
20230905,171800,2181643000,69900,69900,69900,69900,0
|
|
20230905,171700,2181643000,69900,69900,69900,69900,0
|
|
20230905,171600,2181643000,69900,69900,69900,69900,0
|
|
20230905,171500,2181643000,69900,69900,69900,69900,0
|
|
20230905,171400,2181643000,69900,69900,69900,69900,0
|
|
20230905,171300,2181643000,69900,69900,69900,69900,0
|
|
20230905,171200,2181643000,69900,69900,69900,69900,0
|
|
20230905,171100,2181643000,69900,69900,69900,69900,0
|
|
20230905,171000,2181643000,69900,69900,69900,69900,0
|
|
20230905,170900,2181643000,69900,69900,69900,69900,0
|
|
20230905,170800,2181643000,69900,69900,69900,69900,0
|
|
20230905,170700,2181643000,69900,69900,69900,69900,0
|
|
20230905,170600,2181643000,69900,69900,69900,69900,0
|
|
20230905,170500,2181643000,69900,69900,69900,69900,0
|
|
20230905,170400,2181643000,69900,69900,69900,69900,0
|
|
20230905,170300,2181643000,69900,69900,69900,69900,0
|
|
20230905,170200,2181643000,69900,69900,69900,69900,0
|
|
20230905,170100,2181643000,69900,69900,69900,69900,0
|
|
20230905,170000,2181643000,69900,69900,69900,69900,107
|
|
20230905,165900,2181643000,69900,69900,69900,69900,0
|
|
20230905,165800,2181643000,69900,69900,69900,69900,0
|
|
20230905,165700,2181643000,69900,69900,69900,69900,0
|
|
20230905,165600,2181643000,69900,69900,69900,69900,0
|
|
20230905,165500,2181643000,69900,69900,69900,69900,0
|
|
20230905,165400,2181643000,69900,69900,69900,69900,0
|
|
20230905,165300,2181643000,69900,69900,69900,69900,0
|
|
20230905,165200,2181643000,69900,69900,69900,69900,0
|
|
20230905,165100,2181643000,69900,69900,69900,69900,0
|
|
20230905,165000,2181643000,69900,69900,69900,69900,0
|
|
20230905,164900,2181643000,69900,69900,69900,69900,0
|
|
20230905,164800,2181643000,69900,69900,69900,69900,0
|
|
20230905,164700,2181643000,69900,69900,69900,69900,0
|
|
20230905,164600,2181643000,69900,69900,69900,69900,0
|
|
20230905,164500,2181643000,69900,69900,69900,69900,0
|
|
20230905,164400,2181643000,69900,69900,69900,69900,0
|
|
20230905,164300,2181643000,69900,69900,69900,69900,0
|
|
20230905,164200,2181643000,69900,69900,69900,69900,0
|
|
20230905,164100,2181643000,69900,69900,69900,69900,0
|
|
20230905,164000,2181643000,69900,69900,69900,69900,0
|
|
20230905,163900,2181643000,69900,69900,69900,69900,0
|
|
20230905,163800,2181643000,69900,69900,69900,69900,0
|
|
20230905,163700,2181643000,69900,69900,69900,69900,0
|
|
20230905,163600,2181643000,69900,69900,69900,69900,0
|
|
20230905,163500,2181643000,69900,69900,69900,69900,0
|
|
20230905,163400,2181643000,69900,69900,69900,69900,0
|
|
20230905,163300,2181643000,69900,69900,69900,69900,0
|
|
20230905,163200,2181643000,69900,69900,69900,69900,0
|
|
20230905,163100,2181643000,69900,69900,69900,69900,0
|
|
20230905,163000,2181643000,69900,69900,69900,69900,107
|
|
20230905,162900,2181643000,69900,69900,69900,69900,0
|
|
20230905,162800,2181643000,69900,69900,69900,69900,0
|
|
20230905,162700,2181643000,69900,69900,69900,69900,0
|
|
20230905,162600,2181643000,69900,69900,69900,69900,0
|
|
20230905,162500,2181643000,69900,69900,69900,69900,0
|
|
20230905,162400,2181643000,69900,69900,69900,69900,0
|
|
20230905,162300,2181643000,69900,69900,69900,69900,0
|
|
20230905,162200,2181643000,69900,69900,69900,69900,0
|
|
20230905,162100,2181643000,69900,69900,69900,69900,0
|
|
20230905,162000,2181643000,69900,69900,69900,69900,0
|
|
20230905,161900,2181643000,69900,69900,69900,69900,0
|
|
20230905,161800,2181643000,69900,69900,69900,69900,0
|
|
20230905,161700,2181643000,69900,69900,69900,69900,0
|
|
20230905,161600,2181643000,69900,69900,69900,69900,0
|
|
20230905,161500,2181643000,69900,69900,69900,69900,0
|
|
20230905,161400,2181643000,69900,69900,69900,69900,0
|
|
20230905,161300,2181643000,69900,69900,69900,69900,0
|
|
20230905,161200,2181643000,69900,69900,69900,69900,0
|
|
20230905,161100,2181643000,69900,69900,69900,69900,0
|
|
20230905,161000,2181643000,69900,69900,69900,69900,0
|
|
20230905,160900,2181643000,69900,69900,69900,69900,0
|
|
20230905,160800,2181643000,69900,69900,69900,69900,0
|
|
20230905,160700,2181643000,69900,69900,69900,69900,0
|
|
20230905,160600,2181643000,69900,69900,69900,69900,0
|
|
20230905,160500,2181643000,69900,69900,69900,69900,0
|
|
20230905,160400,2181643000,69900,69900,69900,69900,0
|
|
20230905,160300,2181643000,69900,69900,69900,69900,0
|
|
20230905,160200,2181643000,69900,69900,69900,69900,0
|
|
20230905,160100,2181643000,69900,69900,69900,69900,0
|
|
20230905,160000,2181643000,69900,69900,69900,69900,107
|
|
20230905,155900,2181643000,69900,69900,69900,69900,0
|
|
20230905,155800,2181643000,69900,69900,69900,69900,0
|
|
20230905,155700,2181643000,69900,69900,69900,69900,0
|
|
20230905,155600,2181643000,69900,69900,69900,69900,0
|
|
20230905,155500,2181643000,69900,69900,69900,69900,0
|
|
20230905,155400,2181643000,69900,69900,69900,69900,0
|
|
20230905,155300,2181643000,69900,69900,69900,69900,0
|
|
20230905,155200,2181643000,69900,69900,69900,69900,0
|
|
20230905,155100,2181643000,69900,69900,69900,69900,0
|
|
20230905,155000,2181643000,69900,69900,69900,69900,0
|
|
20230905,154900,2181643000,69900,69900,69900,69900,0
|
|
20230905,154800,2181643000,69900,69900,69900,69900,0
|
|
20230905,154700,2181643000,69900,69900,69900,69900,0
|
|
20230905,154600,2181643000,69900,69900,69900,69900,0
|
|
20230905,154500,2181643000,69900,69900,69900,69900,0
|
|
20230905,154400,2181643000,69900,69900,69900,69900,0
|
|
20230905,154300,2181643000,69900,69900,69900,69900,0
|
|
20230905,154200,2181643000,69900,69900,69900,69900,0
|
|
20230905,154100,2181643000,69900,69900,69900,69900,0
|
|
20230905,154000,2181643000,69900,69900,69900,69900,0
|
|
20230905,153900,2181643000,69900,69900,69900,69900,0
|
|
20230905,153800,2181643000,69900,69900,69900,69900,0
|
|
20230905,153700,2181643000,69900,69900,69900,69900,0
|
|
20230905,153600,2181643000,69900,69900,69900,69900,0
|
|
20230905,153500,2181643000,69900,69900,69900,69900,0
|
|
20230905,153400,2181643000,69900,69900,69900,69900,0
|
|
20230905,153300,2181643000,69900,69900,69900,69900,0
|
|
20230905,153200,2181643000,69900,69900,69900,69900,0
|
|
20230905,153100,2181643000,69900,69900,69900,69900,0
|
|
20230905,153000,2181643000,69900,69900,69900,69900,214
|
|
20230905,152900,2174163700,70000,70000,70000,70000,0
|
|
20230905,152800,2174163700,70000,70000,70000,70000,0
|
|
20230905,152700,2174163700,70000,70000,70000,70000,0
|
|
20230905,152600,2174163700,70000,70000,70000,70000,0
|
|
20230905,152500,2174163700,70000,70000,70000,70000,0
|
|
20230905,152400,2174163700,70000,70000,70000,70000,0
|
|
20230905,152300,2174163700,70000,70000,70000,70000,0
|
|
20230905,152200,2174163700,70000,70000,70000,70000,0
|
|
20230905,152100,2174163700,70000,70000,70000,70000,0
|
|
20230905,152000,2174163700,70000,70000,70000,70000,0
|
|
20230905,151900,2174163700,70000,70000,70000,70000,10
|
|
20230905,151800,2173463700,70100,70000,70100,70000,29
|
|
20230905,151700,2171433600,70000,70000,70000,70000,15
|
|
20230905,151600,2170383600,70000,70000,70100,70000,29
|
|
20230905,151500,2168353300,70000,70000,70000,70000,21
|
|
20230905,151400,2166883300,70000,70000,70000,70000,35
|
|
20230905,151300,2164433300,70000,69900,70000,69900,277
|
|
20230905,151200,2145045800,69900,69900,69900,69900,28
|
|
20230905,151100,2143088600,69900,69900,69900,69900,24
|
|
20230905,151000,2141411000,70000,70000,70000,69900,95
|
|
20230905,150900,2134762900,70000,70000,70000,70000,22
|
|
20230905,150800,2133222900,70000,70000,70000,70000,57
|
|
20230905,150700,2129232900,70000,70000,70000,70000,34
|
|
20230905,150600,2126852900,70000,70000,70000,70000,84
|
|
20230905,150500,2120972900,70000,70000,70000,70000,33
|
|
20230905,150400,2118662900,70000,70000,70000,70000,30
|
|
20230905,150300,2116562900,70000,70000,70000,70000,25
|
|
20230905,150200,2114812900,70000,70000,70000,70000,25
|
|
20230905,150100,2113062900,70000,70000,70000,70000,36
|
|
20230905,150000,2110542900,70000,70000,70100,70000,36
|
|
20230905,145900,2108022800,70000,70000,70000,70000,282
|
|
20230905,145800,2088282800,70000,70000,70000,70000,22
|
|
20230905,145700,2086742800,70000,70000,70100,70000,95
|
|
20230905,145600,2080085600,70000,70000,70000,70000,35
|
|
20230905,145500,2077635600,70000,70000,70100,70000,95
|
|
20230905,145400,2070978400,70000,70000,70000,70000,34
|
|
20230905,145300,2068598400,70000,69900,70100,69900,276
|
|
20230905,145200,2049272500,69900,69900,69900,69900,37
|
|
20230905,145100,2046686200,69900,69900,69900,69900,26
|
|
20230905,145000,2044868800,69900,69900,69900,69900,25
|
|
20230905,144900,2043121300,69900,69900,69900,69900,28
|
|
20230905,144800,2041164100,69900,69900,69900,69900,22
|
|
20230905,144700,2039626300,69900,69900,69900,69900,39
|
|
20230905,144600,2036900200,69900,69900,70000,69900,24
|
|
20230905,144500,2035222500,69900,70000,70000,69900,22
|
|
20230905,144400,2033684500,70000,70000,70000,70000,87
|
|
20230905,144300,2027594500,70000,70000,70000,70000,33
|
|
20230905,144200,2025284500,70000,70000,70000,70000,236
|
|
20230905,144100,2008764500,70000,70100,70100,70000,25
|
|
20230905,144000,2007014400,70000,70000,70000,70000,31
|
|
20230905,143900,2004844400,70000,70000,70000,70000,31
|
|
20230905,143800,2002674400,70000,70000,70000,70000,23
|
|
20230905,143700,2001064400,70000,70000,70100,70000,146
|
|
20230905,143600,1990844300,70000,70000,70000,70000,36
|
|
20230905,143500,1988324300,70000,70000,70000,70000,40
|
|
20230905,143400,1985524300,70000,70000,70000,70000,32
|
|
20230905,143300,1983284300,70000,70000,70000,70000,31
|
|
20230905,143200,1981114300,70000,70000,70000,70000,22
|
|
20230905,143100,1979574300,70000,70000,70100,70000,36
|
|
20230905,143000,1977054200,70000,70000,70000,70000,30
|
|
20230905,142900,1974954200,70000,70000,70000,70000,48
|
|
20230905,142800,1971594200,70000,69900,70000,69900,145
|
|
20230905,142700,1961447200,69900,69900,69900,69900,41
|
|
20230905,142600,1958581300,69900,69900,69900,69900,40
|
|
20230905,142500,1955785300,69900,70000,70000,69900,300
|
|
20230905,142400,1934787300,70000,70000,70000,70000,46
|
|
20230905,142300,1931567300,70000,70000,70000,70000,476
|
|
20230905,142200,1898247300,70000,70000,70000,70000,34
|
|
20230905,142100,1895867300,70000,70000,70000,70000,35
|
|
20230905,142000,1893417300,70000,69800,70000,69800,220
|
|
20230905,141900,1878020700,69800,69600,69900,69600,208
|
|
20230905,141800,1863505200,69600,69600,69700,69600,126
|
|
20230905,141700,1854728000,69600,69600,69600,69600,34
|
|
20230905,141600,1852361600,69600,69600,69600,69600,20
|
|
20230905,141500,1850969600,69600,69800,69800,69500,1974
|
|
20230905,141400,1713457400,69800,69900,69900,69800,24
|
|
20230905,141300,1711781100,69900,69900,69900,69900,46
|
|
20230905,141200,1708565700,69900,70000,70000,69900,117
|
|
20230905,141100,1700384900,70000,70000,70000,70000,44
|
|
20230905,141000,1697304900,70000,70000,70000,70000,59
|
|
20230905,140900,1693174900,70000,70000,70000,70000,36
|
|
20230905,140800,1690654900,70000,70000,70000,70000,41
|
|
20230905,140700,1687784900,70000,70000,70000,70000,47
|
|
20230905,140600,1684494900,70000,70000,70000,70000,23
|
|
20230905,140500,1682884900,70000,70000,70000,70000,23
|
|
20230905,140400,1681274900,70000,70000,70000,70000,30
|
|
20230905,140300,1679174900,70000,70000,70000,70000,45
|
|
20230905,140200,1676024900,70000,70000,70000,70000,32
|
|
20230905,140100,1673784900,70000,70000,70000,70000,47
|
|
20230905,140000,1670494900,70000,70000,70000,70000,30
|
|
20230905,135900,1668394900,70000,70000,70100,70000,1264
|
|
20230905,135800,1579790300,69900,69900,70000,69900,258
|
|
20230905,135700,1561731800,69900,69800,69900,69800,42
|
|
20230905,135600,1558796600,69800,69800,69800,69800,56
|
|
20230905,135500,1554887800,69700,69700,69700,69700,45
|
|
20230905,135400,1551751300,69700,69700,69700,69700,26
|
|
20230905,135300,1549939100,69800,69700,69800,69700,29
|
|
20230905,135200,1547917700,69700,69700,69700,69700,23
|
|
20230905,135100,1546314600,69700,69700,69700,69700,26
|
|
20230905,135000,1544502400,69700,69700,69700,69700,30
|
|
20230905,134900,1542411400,69700,69700,69700,69700,10
|
|
20230905,134800,1541714400,69800,69800,69800,69800,38
|
|
20230905,134700,1539062000,69800,69800,69800,69800,15
|
|
20230905,134600,1538015000,69800,69700,69800,69700,80
|
|
20230905,134500,1532434900,69700,69800,69800,69700,10
|
|
20230905,134400,1531737500,69800,69700,69800,69700,82
|
|
20230905,134300,1526014200,69700,69800,69800,69700,37
|
|
20230905,134200,1523432300,69700,69700,69800,69700,26
|
|
20230905,134100,1521619100,69800,69800,69800,69800,20
|
|
20230905,134000,1520223100,69800,69700,70000,69700,71
|
|
20230905,133900,1515267000,69700,69700,69700,69700,21
|
|
20230905,133800,1513803300,69700,69700,69700,69700,13
|
|
20230905,133700,1512897200,69600,69600,69700,69600,29
|
|
20230905,133600,1510877000,69600,69700,69700,69600,21
|
|
20230905,133500,1509414100,69600,69700,69700,69600,23
|
|
20230905,133400,1507811400,69800,69800,69800,69800,10
|
|
20230905,133300,1507113400,69800,69800,69800,69800,95
|
|
20230905,133200,1500482400,69700,69700,69700,69700,30
|
|
20230905,133100,1498391400,69700,69700,69700,69700,8
|
|
20230905,133000,1497833800,69700,69700,69700,69700,26
|
|
20230905,132900,1496021600,69700,69700,69700,69700,11
|
|
20230905,132800,1495254900,69700,69700,69700,69700,27
|
|
20230905,132700,1493373000,69700,69700,69700,69700,11
|
|
20230905,132600,1492606300,69700,69700,69700,69700,15
|
|
20230905,132500,1491560800,69700,69700,69700,69700,23
|
|
20230905,132400,1489957700,69700,69700,69700,69700,14
|
|
20230905,132300,1488981900,69700,69700,69700,69700,26
|
|
20230905,132200,1487169700,69700,69800,69800,69700,40
|
|
20230905,132100,1484378800,69800,69800,69800,69800,24
|
|
20230905,132000,1482703600,69800,69900,69900,69800,308
|
|
20230905,131900,1461195200,69900,69900,69900,69900,28
|
|
20230905,131800,1459238000,69900,69900,69900,69900,11
|
|
20230905,131700,1458469100,69900,69900,69900,69900,16
|
|
20230905,131600,1457350700,69900,69900,69900,69900,21
|
|
20230905,131500,1455882800,69900,69900,69900,69900,10
|
|
20230905,131400,1455183800,69900,69900,69900,69900,31
|
|
20230905,131300,1453016900,69900,69900,69900,69900,10
|
|
20230905,131200,1452317900,69900,69900,69900,69900,22
|
|
20230905,131100,1450780100,69900,69900,69900,69900,13
|
|
20230905,131000,1449871400,69900,69900,69900,69900,18
|
|
20230905,130900,1448613200,69900,69900,70000,69900,31
|
|
20230905,130800,1446446100,69900,69900,69900,69900,8
|
|
20230905,130700,1445886900,69900,69900,69900,69900,25
|
|
20230905,130600,1444139400,69900,69900,69900,69900,15
|
|
20230905,130500,1443090900,69900,69900,69900,69900,26
|
|
20230905,130400,1441273500,69900,69900,70000,69900,17
|
|
20230905,130300,1440084900,69900,69900,69900,69900,22
|
|
20230905,130200,1438547100,69900,69900,69900,69900,10
|
|
20230905,130100,1437848100,69900,70000,70000,69900,12
|
|
20230905,130000,1437008500,70000,70000,70000,70000,38
|
|
20230905,125900,1434348500,70000,70000,70000,70000,16
|
|
20230905,125800,1433228500,70000,70000,70000,70000,41
|
|
20230905,125700,1430358500,70000,70000,70000,70000,20
|
|
20230905,125600,1428958500,70000,69900,70000,69900,47
|
|
20230905,125500,1425672300,69900,69900,69900,69900,20
|
|
20230905,125400,1424274300,69900,70000,70000,69900,715
|
|
20230905,125300,1374225100,70000,70000,70000,70000,51
|
|
20230905,125200,1370655100,70000,70000,70000,70000,9
|
|
20230905,125100,1370025100,70000,70000,70000,70000,45
|
|
20230905,125000,1366875100,70000,70000,70000,70000,25
|
|
20230905,124900,1365125100,70000,70000,70000,70000,33
|
|
20230905,124800,1362815100,70000,70000,70000,70000,28
|
|
20230905,124700,1360855100,70000,70000,70000,70000,35
|
|
20230905,124600,1358405100,70000,70000,70000,70000,29
|
|
20230905,124500,1356375100,70000,70000,70000,70000,23
|
|
20230905,124400,1354765100,70000,69900,70000,69900,36
|
|
20230905,124300,1352247200,69900,69900,69900,69900,26
|
|
20230905,124200,1350429800,69900,69900,70000,69900,42
|
|
20230905,124100,1347493800,69900,69900,69900,69900,26
|
|
20230905,124000,1345676400,69900,69900,69900,69900,33
|
|
20230905,123900,1343369700,69900,69900,69900,69900,21
|
|
20230905,123800,1341901800,69900,69900,69900,69900,28
|
|
20230905,123700,1339944600,69900,69900,69900,69900,38
|
|
20230905,123600,1337288400,69900,69900,69900,69900,7
|
|
20230905,123500,1336799100,69900,69900,69900,69900,40
|
|
20230905,123400,1334003100,69900,69900,69900,69900,24
|
|
20230905,123300,1332325500,70000,70000,70000,70000,72
|
|
20230905,123200,1327285500,70000,70000,70000,70000,23
|
|
20230905,123100,1325675500,70000,70000,70000,70000,64
|
|
20230905,123000,1321195500,70000,70000,70100,70000,30
|
|
20230905,122900,1319095400,70000,70000,70000,70000,22
|
|
20230905,122800,1317555400,70000,70000,70000,70000,116
|
|
20230905,122700,1309435400,70000,70000,70000,70000,188
|
|
20230905,122600,1296275400,69900,69800,69900,69800,84
|
|
20230905,122500,1290407700,69800,69800,69800,69800,24
|
|
20230905,122400,1288732500,69800,69900,69900,69800,37
|
|
20230905,122300,1286148300,69900,69900,69900,69900,23
|
|
20230905,122200,1284540600,69900,69900,70000,69900,33
|
|
20230905,122100,1282232900,69900,69900,69900,69900,36
|
|
20230905,122000,1279716500,69900,69900,69900,69900,13
|
|
20230905,121900,1278807800,69900,70000,70000,69900,633
|
|
20230905,121800,1234500900,70000,70000,70000,70000,47
|
|
20230905,121700,1231210900,70000,70000,70000,70000,41
|
|
20230905,121600,1228340900,70000,70000,70000,70000,47
|
|
20230905,121500,1225050900,70000,70000,70000,70000,41
|
|
20230905,121400,1222180900,70000,70000,70000,70000,26
|
|
20230905,121300,1220360900,70000,69800,70000,69800,212
|
|
20230905,121200,1205523700,69800,69700,70000,69700,69
|
|
20230905,121100,1200706800,69700,69900,69900,69700,153
|
|
20230905,121000,1190018100,69900,69900,69900,69800,187
|
|
20230905,120900,1176953500,69800,69800,69900,69800,270
|
|
20230905,120800,1158097500,69700,69600,69700,69600,81
|
|
20230905,120700,1152453800,69600,69700,69800,69600,224
|
|
20230905,120600,1136831500,69700,69600,69700,69600,162
|
|
20230905,120500,1125543600,69600,69600,69700,69600,451
|
|
20230905,120400,1094123000,69600,69400,69600,69400,554
|
|
20230905,120300,1055657500,69300,69400,69400,69300,88
|
|
20230905,120200,1049554100,69300,69300,69300,69300,27
|
|
20230905,120100,1047683000,69300,69300,69300,69300,37
|
|
20230905,120000,1045118900,69300,69300,69400,69300,92
|
|
20230905,115900,1038737700,69300,69300,69400,69300,55
|
|
20230905,115800,1034925200,69300,69700,69700,69300,911
|
|
20230905,115700,971503700,69700,69700,69700,69700,16
|
|
20230905,115600,970388500,69700,69700,69700,69700,87
|
|
20230905,115500,964324600,69800,69800,69800,69800,341
|
|
20230905,115400,940522800,69800,69800,69800,69800,73
|
|
20230905,115300,935427400,69800,69800,69800,69800,23
|
|
20230905,115200,933822000,69800,69800,69800,69800,41
|
|
20230905,115100,930960200,69800,69800,69800,69800,21
|
|
20230905,115000,929494400,69800,69900,69900,69800,517
|
|
20230905,114900,893357700,69900,69900,69900,69900,33
|
|
20230905,114800,891051000,69900,69900,69900,69900,27
|
|
20230905,114700,889163700,69900,69900,69900,69900,43
|
|
20230905,114600,886158000,69900,69900,69900,69900,29
|
|
20230905,114500,884130900,69900,69900,69900,69900,35
|
|
20230905,114400,881684400,69900,69900,69900,69900,27
|
|
20230905,114300,879797100,69900,70000,70000,69900,163
|
|
20230905,114200,868393500,70000,70000,70000,70000,1227
|
|
20230905,114100,782503500,70000,70000,70000,70000,21
|
|
20230905,114000,781033500,70000,70000,70000,70000,39
|
|
20230905,113900,778303500,70000,70000,70000,70000,24
|
|
20230905,113800,776623500,70000,70000,70000,70000,41
|
|
20230905,113700,773753500,70000,70000,70000,70000,17
|
|
20230905,113600,772563500,70000,70000,70000,70000,35
|
|
20230905,113500,770113500,70000,70000,70000,70000,17
|
|
20230905,113400,768923500,70000,70000,70100,70000,23
|
|
20230905,113300,767313400,70000,70000,70000,70000,58
|
|
20230905,113200,763253400,70000,69900,70000,69900,1530
|
|
20230905,113100,656265300,70000,70000,70000,69900,1845
|
|
20230905,113000,527132500,70000,70000,70000,70000,50
|
|
20230905,112900,523632500,70000,70000,70000,70000,32
|
|
20230905,112800,521392500,70000,70000,70000,70000,6
|
|
20230905,112700,520972500,70000,70000,70000,70000,6
|
|
20230905,112600,520552500,70000,70000,70000,70000,9
|
|
20230905,112500,519922500,70000,70000,70100,70000,9
|
|
20230905,112400,519292300,70000,70000,70000,70000,3
|
|
20230905,112300,519082300,70000,70100,70100,70000,108
|
|
20230905,112200,511512300,70000,70000,70000,70000,74
|
|
20230905,112100,506332300,70000,70000,70000,70000,29
|
|
20230905,112000,504302300,70000,70000,70000,70000,4
|
|
20230905,111900,504022300,70000,70000,70000,70000,4
|
|
20230905,111800,503742300,70000,70000,70000,70000,2
|
|
20230905,111700,503602300,70000,70000,70000,70000,1
|
|
20230905,111600,503532300,70100,70100,70100,70100,2
|
|
20230905,111500,503392100,70000,70000,70000,70000,2
|
|
20230905,111400,503252100,70000,70000,70000,70000,1
|
|
20230905,111300,503182100,70000,70000,70000,70000,4
|
|
20230905,111200,502902100,70000,70000,70000,70000,1
|
|
20230905,111100,502832100,70000,70000,70000,70000,0
|
|
20230905,111000,502832100,70000,70000,70000,70000,1
|
|
20230905,110900,502762100,70000,70000,70000,70000,2
|
|
20230905,110800,502622100,70000,70000,70000,70000,1
|
|
20230905,110700,502552100,70000,70000,70000,70000,10
|
|
20230905,110600,501852100,70000,70000,70000,70000,2
|
|
20230905,110500,501712100,70000,70000,70000,70000,1
|
|
20230905,110400,501642100,70000,70000,70000,70000,2
|
|
20230905,110300,501502100,70100,70000,70100,70000,2
|
|
20230905,110200,501362000,70000,70000,70000,70000,0
|
|
20230905,110100,501362000,70000,70100,70100,70000,12
|
|
20230905,110000,500521000,70000,70000,70000,70000,1
|
|
20230905,105900,500451000,70000,70000,70000,70000,2
|
|
20230905,105800,500311000,70100,70100,70100,70100,34
|
|
20230905,105700,497927600,70000,70000,70000,70000,1
|
|
20230905,105600,497857600,70000,70100,70100,70000,3
|
|
20230905,105500,497647500,70000,70100,70100,70000,2
|
|
20230905,105400,497507400,70100,70000,70100,70000,472
|
|
20230905,105300,464426400,69900,69900,69900,69900,2
|
|
20230905,105200,464286600,69900,69900,69900,69900,1
|
|
20230905,105100,464216700,69900,69900,69900,69900,105
|
|
20230905,105000,456877200,69900,70000,70000,69900,771
|
|
20230905,104900,402929900,70000,70000,70000,70000,0
|
|
20230905,104800,402929900,70000,70000,70000,70000,1
|
|
20230905,104700,402859900,70000,70100,70100,70000,213
|
|
20230905,104600,387928800,70200,70200,70200,70200,129
|
|
20230905,104500,378873000,70300,70300,70300,70300,1
|
|
20230905,104400,378802700,70200,70300,70300,70200,12
|
|
20230905,104300,377959300,70200,70200,70200,70200,1
|
|
20230905,104200,377889100,70200,70200,70200,70200,2
|
|
20230905,104100,377748700,70300,70200,70300,70200,2
|
|
20230905,104000,377608200,70200,70200,70200,70200,2
|
|
20230905,103900,377467800,70200,70200,70200,70200,2
|
|
20230905,103800,377327400,70200,70200,70200,70200,1
|
|
20230905,103700,377257200,70300,70300,70300,70300,0
|
|
20230905,103600,377257200,70300,70300,70300,70300,62
|
|
20230905,103500,372898600,70300,70400,70400,70300,2
|
|
20230905,103400,372757900,70300,70300,70300,70300,2
|
|
20230905,103300,372617300,70300,70300,70300,70300,1
|
|
20230905,103200,372547000,70300,70300,70300,70300,0
|
|
20230905,103100,372547000,70300,70300,70300,70300,63
|
|
20230905,103000,368118100,70200,70200,70200,70200,2
|
|
20230905,102900,367977700,70200,70200,70200,70200,1
|
|
20230905,102800,367907500,70200,70200,70200,70200,2
|
|
20230905,102700,367767100,70200,70200,70200,70200,0
|
|
20230905,102600,367767100,70200,70300,70300,70200,2
|
|
20230905,102500,367626600,70300,70300,70300,70300,1
|
|
20230905,102400,367556300,70300,70300,70300,70300,12
|
|
20230905,102300,366712700,70300,70300,70300,70300,0
|
|
20230905,102200,366712700,70300,70300,70300,70300,2
|
|
20230905,102100,366572100,70300,70300,70300,70300,106
|
|
20230905,102000,359120300,70300,70300,70300,70300,2
|
|
20230905,101900,358979700,70300,70300,70300,70300,1
|
|
20230905,101800,358909400,70300,70300,70300,70300,0
|
|
20230905,101700,358909400,70300,70300,70300,70300,2
|
|
20230905,101600,358768800,70300,70300,70300,70300,2
|
|
20230905,101500,358628200,70300,70300,70300,70300,2
|
|
20230905,101400,358487600,70300,70300,70300,70300,0
|
|
20230905,101300,358487600,70300,70300,70300,70300,1
|
|
20230905,101200,358417300,70300,70300,70300,70300,1
|
|
20230905,101100,358347000,70300,70300,70300,70300,3
|
|
20230905,101000,358136100,70300,70300,70300,70300,3
|
|
20230905,100900,357925200,70300,70300,70300,70300,1
|
|
20230905,100800,357854900,70300,70300,70300,70300,2
|
|
20230905,100700,357714300,70400,70300,70400,70300,15
|
|
20230905,100600,356658400,70400,70300,70400,70300,4
|
|
20230905,100500,356377000,70300,70300,70300,70300,0
|
|
20230905,100400,356377000,70300,70300,70300,70300,1
|
|
20230905,100300,356306700,70300,70400,70400,70300,10
|
|
20230905,100200,355602900,70300,70300,70300,70300,2
|
|
20230905,100100,355462300,70300,70300,70300,70300,1
|
|
20230905,100000,355392000,70300,70400,70400,70300,3
|
|
20230905,095900,355181000,70300,70300,70300,70300,1
|
|
20230905,095800,355110700,70300,70300,70300,70300,4
|
|
20230905,095700,354829500,70300,70300,70300,70300,0
|
|
20230905,095600,354829500,70300,70300,70300,70300,1
|
|
20230905,095500,354759200,70300,70300,70300,70300,2
|
|
20230905,095400,354618600,70300,70300,70300,70300,1
|
|
20230905,095300,354548300,70300,70300,70300,70300,1
|
|
20230905,095200,354478000,70400,70400,70400,70400,235
|
|
20230905,095100,337934000,70300,70400,70400,70300,16
|
|
20230905,095000,336807800,70300,70300,70300,70300,1
|
|
20230905,094900,336737500,70300,70300,70300,70300,2
|
|
20230905,094800,336596900,70300,70300,70300,70300,1
|
|
20230905,094700,336526600,70300,70300,70300,70300,0
|
|
20230905,094600,336526600,70300,70300,70300,70300,63
|
|
20230905,094500,332097700,70300,70300,70300,70300,0
|
|
20230905,094400,332097700,70300,70200,70300,70200,52
|
|
20230905,094300,328442300,70200,70200,70200,70200,0
|
|
20230905,094200,328442300,70200,70200,70200,70200,1
|
|
20230905,094100,328372100,70300,70300,70300,70300,1
|
|
20230905,094000,328301800,70300,70300,70300,70300,1
|
|
20230905,093900,328231500,70400,70400,70400,70400,1
|
|
20230905,093800,328161100,70300,70300,70400,70300,374
|
|
20230905,093700,301837900,70200,70200,70200,70200,1
|
|
20230905,093600,301767700,70200,70200,70200,70200,2
|
|
20230905,093500,301627300,70200,70200,70200,70200,1
|
|
20230905,093400,301557100,70200,70200,70200,70200,50
|
|
20230905,093300,298047100,70200,70200,70200,70200,0
|
|
20230905,093200,298047100,70200,70100,70200,70100,3
|
|
20230905,093100,297836700,70100,70100,70100,70100,1
|
|
20230905,093000,297766600,70100,70100,70100,70100,0
|
|
20230905,092900,297766600,70100,70100,70100,70100,24
|
|
20230905,092800,296084200,70200,70200,70200,70200,0
|
|
20230905,092700,296084200,70200,70200,70200,70200,2
|
|
20230905,092600,295943800,70200,70200,70200,70200,14
|
|
20230905,092500,294961000,70200,70200,70200,70200,0
|
|
20230905,092400,294961000,70200,70200,70200,70200,28
|
|
20230905,092300,292995400,70200,70200,70200,70200,81
|
|
20230905,092200,287309200,70300,70300,70300,70300,2
|
|
20230905,092100,287168600,70300,70300,70300,70300,0
|
|
20230905,092000,287168600,70300,70300,70300,70300,31
|
|
20230905,091900,284989300,70300,70300,70300,70300,2
|
|
20230905,091800,284848700,70300,70300,70300,70300,90
|
|
20230905,091700,278521700,70300,70300,70300,70300,0
|
|
20230905,091600,278521700,70300,70300,70300,70300,3
|
|
20230905,091500,278310800,70300,70100,70300,70100,2963
|
|
20230905,091400,70309500,70000,70000,70000,70000,1
|
|
20230905,091300,70239500,70100,70100,70100,70100,66
|
|
20230905,091200,65612900,70000,70000,70000,70000,2
|
|
20230905,091100,65472900,70000,70000,70000,70000,3
|
|
20230905,091000,65262900,70000,70000,70000,70000,53
|
|
20230905,090900,61552900,69900,69800,69900,69800,532
|
|
20230905,090800,24369300,69900,70000,70000,69900,70
|
|
20230905,090700,19474100,70100,70300,70300,70100,74
|
|
20230905,090600,14277700,70500,70500,70500,70500,34
|
|
20230905,090500,11880700,70600,70800,70800,70600,76
|
|
20230905,090400,6506900,70900,70900,70900,70900,37
|
|
20230905,090300,3883600,70800,70700,70800,70700,16
|
|
20230905,090200,2752200,70700,70700,70700,70600,33
|
|
20230905,090100,419200,70000,70000,70000,70000,0
|
|
20230905,090000,419200,70000,69800,70000,69800,6
|