573 lines
29 KiB
CSV
573 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230906,183000,916111900,70100,70100,70100,70100,14
|
|
20230906,182900,916111900,70100,70100,70100,70100,0
|
|
20230906,182800,916111900,70100,70100,70100,70100,0
|
|
20230906,182700,916111900,70100,70100,70100,70100,0
|
|
20230906,182600,916111900,70100,70100,70100,70100,0
|
|
20230906,182500,916111900,70100,70100,70100,70100,0
|
|
20230906,182400,916111900,70100,70100,70100,70100,0
|
|
20230906,182300,916111900,70100,70100,70100,70100,0
|
|
20230906,182200,916111900,70100,70100,70100,70100,0
|
|
20230906,182100,916111900,70100,70100,70100,70100,0
|
|
20230906,182000,916111900,70100,70100,70100,70100,0
|
|
20230906,181900,916111900,70100,70100,70100,70100,0
|
|
20230906,181800,916111900,70100,70100,70100,70100,0
|
|
20230906,181700,916111900,70100,70100,70100,70100,0
|
|
20230906,181600,916111900,70100,70100,70100,70100,0
|
|
20230906,181500,916111900,70100,70100,70100,70100,0
|
|
20230906,181400,916111900,70100,70100,70100,70100,0
|
|
20230906,181300,916111900,70100,70100,70100,70100,0
|
|
20230906,181200,916111900,70100,70100,70100,70100,0
|
|
20230906,181100,916111900,70100,70100,70100,70100,0
|
|
20230906,181000,916111900,70100,70100,70100,70100,0
|
|
20230906,180900,916111900,70100,70100,70100,70100,0
|
|
20230906,180800,916111900,70100,70100,70100,70100,0
|
|
20230906,180700,916111900,70100,70100,70100,70100,0
|
|
20230906,180600,916111900,70100,70100,70100,70100,0
|
|
20230906,180500,916111900,70100,70100,70100,70100,0
|
|
20230906,180400,916111900,70100,70100,70100,70100,0
|
|
20230906,180300,916111900,70100,70100,70100,70100,0
|
|
20230906,180200,916111900,70100,70100,70100,70100,0
|
|
20230906,180100,916111900,70100,70100,70100,70100,0
|
|
20230906,180000,916111900,70100,70100,70100,70100,14
|
|
20230906,175900,916111900,70100,70100,70100,70100,0
|
|
20230906,175800,916111900,70100,70100,70100,70100,0
|
|
20230906,175700,916111900,70100,70100,70100,70100,0
|
|
20230906,175600,916111900,70100,70100,70100,70100,0
|
|
20230906,175500,916111900,70100,70100,70100,70100,0
|
|
20230906,175400,916111900,70100,70100,70100,70100,0
|
|
20230906,175300,916111900,70100,70100,70100,70100,0
|
|
20230906,175200,916111900,70100,70100,70100,70100,0
|
|
20230906,175100,916111900,70100,70100,70100,70100,0
|
|
20230906,175000,916111900,70100,70100,70100,70100,0
|
|
20230906,174900,916111900,70100,70100,70100,70100,0
|
|
20230906,174800,916111900,70100,70100,70100,70100,0
|
|
20230906,174700,916111900,70100,70100,70100,70100,0
|
|
20230906,174600,916111900,70100,70100,70100,70100,0
|
|
20230906,174500,916111900,70100,70100,70100,70100,0
|
|
20230906,174400,916111900,70100,70100,70100,70100,0
|
|
20230906,174300,916111900,70100,70100,70100,70100,0
|
|
20230906,174200,916111900,70100,70100,70100,70100,0
|
|
20230906,174100,916111900,70100,70100,70100,70100,0
|
|
20230906,174000,916111900,70100,70100,70100,70100,0
|
|
20230906,173900,916111900,70100,70100,70100,70100,0
|
|
20230906,173800,916111900,70100,70100,70100,70100,0
|
|
20230906,173700,916111900,70100,70100,70100,70100,0
|
|
20230906,173600,916111900,70100,70100,70100,70100,0
|
|
20230906,173500,916111900,70100,70100,70100,70100,0
|
|
20230906,173400,916111900,70100,70100,70100,70100,0
|
|
20230906,173300,916111900,70100,70100,70100,70100,0
|
|
20230906,173200,916111900,70100,70100,70100,70100,0
|
|
20230906,173100,916111900,70100,70100,70100,70100,0
|
|
20230906,173000,916111900,70100,70100,70100,70100,14
|
|
20230906,172900,916111900,70100,70100,70100,70100,0
|
|
20230906,172800,916111900,70100,70100,70100,70100,0
|
|
20230906,172700,916111900,70100,70100,70100,70100,0
|
|
20230906,172600,916111900,70100,70100,70100,70100,0
|
|
20230906,172500,916111900,70100,70100,70100,70100,0
|
|
20230906,172400,916111900,70100,70100,70100,70100,0
|
|
20230906,172300,916111900,70100,70100,70100,70100,0
|
|
20230906,172200,916111900,70100,70100,70100,70100,0
|
|
20230906,172100,916111900,70100,70100,70100,70100,0
|
|
20230906,172000,916111900,70100,70100,70100,70100,0
|
|
20230906,171900,916111900,70100,70100,70100,70100,0
|
|
20230906,171800,916111900,70100,70100,70100,70100,0
|
|
20230906,171700,916111900,70100,70100,70100,70100,0
|
|
20230906,171600,916111900,70100,70100,70100,70100,0
|
|
20230906,171500,916111900,70100,70100,70100,70100,0
|
|
20230906,171400,916111900,70100,70100,70100,70100,0
|
|
20230906,171300,916111900,70100,70100,70100,70100,0
|
|
20230906,171200,916111900,70100,70100,70100,70100,0
|
|
20230906,171100,916111900,70100,70100,70100,70100,0
|
|
20230906,171000,916111900,70100,70100,70100,70100,0
|
|
20230906,170900,916111900,70100,70100,70100,70100,0
|
|
20230906,170800,916111900,70100,70100,70100,70100,0
|
|
20230906,170700,916111900,70100,70100,70100,70100,0
|
|
20230906,170600,916111900,70100,70100,70100,70100,0
|
|
20230906,170500,916111900,70100,70100,70100,70100,0
|
|
20230906,170400,916111900,70100,70100,70100,70100,0
|
|
20230906,170300,916111900,70100,70100,70100,70100,0
|
|
20230906,170200,916111900,70100,70100,70100,70100,0
|
|
20230906,170100,916111900,70100,70100,70100,70100,0
|
|
20230906,170000,916111900,70100,70100,70100,70100,14
|
|
20230906,165900,916111900,70100,70100,70100,70100,0
|
|
20230906,165800,916111900,70100,70100,70100,70100,0
|
|
20230906,165700,916111900,70100,70100,70100,70100,0
|
|
20230906,165600,916111900,70100,70100,70100,70100,0
|
|
20230906,165500,916111900,70100,70100,70100,70100,0
|
|
20230906,165400,916111900,70100,70100,70100,70100,0
|
|
20230906,165300,916111900,70100,70100,70100,70100,0
|
|
20230906,165200,916111900,70100,70100,70100,70100,0
|
|
20230906,165100,916111900,70100,70100,70100,70100,0
|
|
20230906,165000,916111900,70100,70100,70100,70100,0
|
|
20230906,164900,916111900,70100,70100,70100,70100,0
|
|
20230906,164800,916111900,70100,70100,70100,70100,0
|
|
20230906,164700,916111900,70100,70100,70100,70100,0
|
|
20230906,164600,916111900,70100,70100,70100,70100,0
|
|
20230906,164500,916111900,70100,70100,70100,70100,0
|
|
20230906,164400,916111900,70100,70100,70100,70100,0
|
|
20230906,164300,916111900,70100,70100,70100,70100,0
|
|
20230906,164200,916111900,70100,70100,70100,70100,0
|
|
20230906,164100,916111900,70100,70100,70100,70100,0
|
|
20230906,164000,916111900,70100,70100,70100,70100,0
|
|
20230906,163900,916111900,70100,70100,70100,70100,0
|
|
20230906,163800,916111900,70100,70100,70100,70100,0
|
|
20230906,163700,916111900,70100,70100,70100,70100,0
|
|
20230906,163600,916111900,70100,70100,70100,70100,0
|
|
20230906,163500,916111900,70100,70100,70100,70100,0
|
|
20230906,163400,916111900,70100,70100,70100,70100,0
|
|
20230906,163300,916111900,70100,70100,70100,70100,0
|
|
20230906,163200,916111900,70100,70100,70100,70100,0
|
|
20230906,163100,916111900,70100,70100,70100,70100,0
|
|
20230906,163000,916111900,70100,70100,70100,70100,14
|
|
20230906,162900,916111900,70100,70100,70100,70100,0
|
|
20230906,162800,916111900,70100,70100,70100,70100,0
|
|
20230906,162700,916111900,70100,70100,70100,70100,0
|
|
20230906,162600,916111900,70100,70100,70100,70100,0
|
|
20230906,162500,916111900,70100,70100,70100,70100,0
|
|
20230906,162400,916111900,70100,70100,70100,70100,0
|
|
20230906,162300,916111900,70100,70100,70100,70100,0
|
|
20230906,162200,916111900,70100,70100,70100,70100,0
|
|
20230906,162100,916111900,70100,70100,70100,70100,0
|
|
20230906,162000,916111900,70100,70100,70100,70100,0
|
|
20230906,161900,916111900,70100,70100,70100,70100,0
|
|
20230906,161800,916111900,70100,70100,70100,70100,0
|
|
20230906,161700,916111900,70100,70100,70100,70100,0
|
|
20230906,161600,916111900,70100,70100,70100,70100,0
|
|
20230906,161500,916111900,70100,70100,70100,70100,0
|
|
20230906,161400,916111900,70100,70100,70100,70100,0
|
|
20230906,161300,916111900,70100,70100,70100,70100,0
|
|
20230906,161200,916111900,70100,70100,70100,70100,0
|
|
20230906,161100,916111900,70100,70100,70100,70100,0
|
|
20230906,161000,916111900,70100,70100,70100,70100,0
|
|
20230906,160900,916111900,70100,70100,70100,70100,0
|
|
20230906,160800,916111900,70100,70100,70100,70100,0
|
|
20230906,160700,916111900,70100,70100,70100,70100,0
|
|
20230906,160600,916111900,70100,70100,70100,70100,0
|
|
20230906,160500,916111900,70100,70100,70100,70100,0
|
|
20230906,160400,916111900,70100,70100,70100,70100,0
|
|
20230906,160300,916111900,70100,70100,70100,70100,0
|
|
20230906,160200,916111900,70100,70100,70100,70100,0
|
|
20230906,160100,916111900,70100,70100,70100,70100,0
|
|
20230906,160000,916111900,70100,70100,70100,70100,14
|
|
20230906,155900,916111900,70100,70100,70100,70100,0
|
|
20230906,155800,916111900,70100,70100,70100,70100,0
|
|
20230906,155700,916111900,70100,70100,70100,70100,0
|
|
20230906,155600,916111900,70100,70100,70100,70100,0
|
|
20230906,155500,916111900,70100,70100,70100,70100,0
|
|
20230906,155400,916111900,70100,70100,70100,70100,0
|
|
20230906,155300,916111900,70100,70100,70100,70100,0
|
|
20230906,155200,916111900,70100,70100,70100,70100,0
|
|
20230906,155100,916111900,70100,70100,70100,70100,0
|
|
20230906,155000,916111900,70100,70100,70100,70100,0
|
|
20230906,154900,916111900,70100,70100,70100,70100,0
|
|
20230906,154800,916111900,70100,70100,70100,70100,0
|
|
20230906,154700,916111900,70100,70100,70100,70100,0
|
|
20230906,154600,916111900,70100,70100,70100,70100,0
|
|
20230906,154500,916111900,70100,70100,70100,70100,0
|
|
20230906,154400,916111900,70100,70100,70100,70100,0
|
|
20230906,154300,916111900,70100,70100,70100,70100,0
|
|
20230906,154200,916111900,70100,70100,70100,70100,0
|
|
20230906,154100,916111900,70100,70100,70100,70100,0
|
|
20230906,154000,916111900,70100,70100,70100,70100,0
|
|
20230906,153900,916111900,70100,70100,70100,70100,0
|
|
20230906,153800,916111900,70100,70100,70100,70100,0
|
|
20230906,153700,916111900,70100,70100,70100,70100,0
|
|
20230906,153600,916111900,70100,70100,70100,70100,0
|
|
20230906,153500,916111900,70100,70100,70100,70100,0
|
|
20230906,153400,916111900,70100,70100,70100,70100,0
|
|
20230906,153300,916111900,70100,70100,70100,70100,0
|
|
20230906,153200,916111900,70100,70100,70100,70100,0
|
|
20230906,153100,916111900,70100,70100,70100,70100,0
|
|
20230906,153000,916111900,70100,70100,70100,70100,28
|
|
20230906,152900,915130500,70100,70100,70100,70100,0
|
|
20230906,152800,915130500,70100,70100,70100,70100,0
|
|
20230906,152700,915130500,70100,70100,70100,70100,0
|
|
20230906,152600,915130500,70100,70100,70100,70100,0
|
|
20230906,152500,915130500,70100,70100,70100,70100,0
|
|
20230906,152400,915130500,70100,70100,70100,70100,0
|
|
20230906,152300,915130500,70100,70100,70100,70100,0
|
|
20230906,152200,915130500,70100,70100,70100,70100,0
|
|
20230906,152100,915130500,70100,70100,70100,70100,0
|
|
20230906,152000,915130500,70100,70100,70100,70100,0
|
|
20230906,151900,915130500,70100,70100,70100,70000,11
|
|
20230906,151800,914359800,70000,70100,70100,70000,239
|
|
20230906,151700,897627700,70100,70100,70100,70100,0
|
|
20230906,151600,897627700,70100,70100,70100,70000,118
|
|
20230906,151500,889367300,70100,70100,70100,70100,3
|
|
20230906,151400,889157000,70000,70000,70000,70000,11
|
|
20230906,151300,888387000,70100,70100,70100,70100,3
|
|
20230906,151200,888176700,70100,70100,70100,70100,3
|
|
20230906,151100,887966400,70100,70100,70100,70100,0
|
|
20230906,151000,887966400,70100,70100,70100,70100,4
|
|
20230906,150900,887686000,70100,70100,70100,70100,8
|
|
20230906,150800,887125200,70000,70000,70000,70000,0
|
|
20230906,150700,887125200,70000,70000,70000,70000,20
|
|
20230906,150600,885725200,70100,70100,70100,70100,2
|
|
20230906,150500,885585000,70100,70100,70100,70000,31
|
|
20230906,150400,883414700,70100,70100,70100,70100,2
|
|
20230906,150300,883274500,70100,70100,70100,70100,0
|
|
20230906,150200,883274500,70100,70100,70100,70100,6
|
|
20230906,150100,882853900,70000,70000,70000,70000,0
|
|
20230906,150000,882853900,70000,70000,70000,70000,21
|
|
20230906,145900,881383900,70000,70000,70000,70000,11
|
|
20230906,145800,880613900,70000,70000,70000,70000,12
|
|
20230906,145700,879773900,70000,70100,70100,70000,22
|
|
20230906,145600,878233500,70000,70000,70000,70000,11
|
|
20230906,145500,877463500,70000,70000,70000,70000,21
|
|
20230906,145400,875993500,70000,70000,70100,70000,13
|
|
20230906,145300,875083100,70000,70000,70000,70000,37
|
|
20230906,145200,872493100,70000,70000,70000,70000,41
|
|
20230906,145100,869623100,70000,70000,70100,70000,32
|
|
20230906,145000,867382900,70000,70000,70100,70000,30
|
|
20230906,144900,865282700,70000,70100,70100,70000,11
|
|
20230906,144800,864512400,70000,70000,70000,70000,276
|
|
20230906,144700,845192400,70000,70000,70000,70000,20
|
|
20230906,144600,843792400,70000,70000,70100,70000,15
|
|
20230906,144500,842742200,70000,70000,70000,70000,20
|
|
20230906,144400,841342200,70000,70000,70000,70000,6
|
|
20230906,144300,840922200,70000,70000,70000,70000,6
|
|
20230906,144200,840502200,70000,70000,70100,70000,24
|
|
20230906,144100,838821800,70000,70000,70000,70000,6
|
|
20230906,144000,838401800,70000,70000,70000,70000,25
|
|
20230906,143900,836651800,70000,70000,70000,70000,6
|
|
20230906,143800,836231800,70000,70000,70000,70000,4
|
|
20230906,143700,835951800,70000,70000,70000,70000,22
|
|
20230906,143600,834411800,70000,70000,70000,70000,6
|
|
20230906,143500,833991800,70000,70000,70100,70000,27
|
|
20230906,143400,832101700,70000,70000,70000,70000,7
|
|
20230906,143300,831611700,70100,70000,70100,70000,8
|
|
20230906,143200,831051500,70000,70000,70000,70000,18
|
|
20230906,143100,829791500,70000,70100,70100,70000,15
|
|
20230906,143000,828740400,70000,70000,70000,70000,22
|
|
20230906,142900,827200400,70000,70000,70000,70000,18
|
|
20230906,142800,825940400,70000,70000,70000,70000,32
|
|
20230906,142700,823700400,70000,70000,70000,70000,24
|
|
20230906,142600,822020400,70000,70000,70000,70000,15
|
|
20230906,142500,820970400,70000,70000,70100,70000,25
|
|
20230906,142400,819220200,70000,70000,70100,70000,14
|
|
20230906,142300,818239900,70000,70000,70000,70000,15
|
|
20230906,142200,817189900,70000,70000,70000,70000,22
|
|
20230906,142100,815649900,70000,70000,70000,70000,8
|
|
20230906,142000,815089900,70000,70000,70000,70000,25
|
|
20230906,141900,813339900,70000,70000,70000,70000,8
|
|
20230906,141800,812779900,70000,70000,70000,70000,17
|
|
20230906,141700,811589900,70000,70000,70000,70000,22
|
|
20230906,141600,810049900,70000,70000,70100,70000,11
|
|
20230906,141500,809279700,70000,70000,70000,70000,23
|
|
20230906,141400,807669700,70000,70000,70000,70000,11
|
|
20230906,141300,806899700,70000,70000,70000,70000,12
|
|
20230906,141200,806059700,70000,70000,70000,70000,25
|
|
20230906,141100,804309700,70000,70000,70000,70000,10
|
|
20230906,141000,803609700,70000,70000,70000,70000,23
|
|
20230906,140900,801999700,70000,70000,70000,70000,9
|
|
20230906,140800,801369700,70000,70000,70000,70000,23
|
|
20230906,140700,799759700,70000,70100,70100,70000,12
|
|
20230906,140600,798919500,70000,70000,70000,70000,14
|
|
20230906,140500,797939500,70000,70000,70000,70000,22
|
|
20230906,140400,796399500,70000,70000,70000,70000,39
|
|
20230906,140300,793669500,70000,70000,70000,70000,24
|
|
20230906,140200,791989500,70000,70000,70000,70000,8
|
|
20230906,140100,791429500,70000,70000,70100,70000,16
|
|
20230906,140000,790309400,70000,70000,70100,70000,28
|
|
20230906,135900,788349100,70000,70000,70000,70000,15
|
|
20230906,135800,787299100,70000,70000,70000,70000,22
|
|
20230906,135700,785759100,70000,70000,70000,70000,13
|
|
20230906,135600,784849100,70000,70000,70000,70000,15
|
|
20230906,135500,783799100,70000,70000,70000,70000,24
|
|
20230906,135400,782119100,70000,70000,70000,70000,253
|
|
20230906,135300,764409100,70000,70000,70000,70000,28
|
|
20230906,135200,762449100,70000,70000,70000,70000,7
|
|
20230906,135100,761959100,70000,70000,70000,70000,11
|
|
20230906,135000,761189100,70000,70000,70000,70000,26
|
|
20230906,134900,759369100,70000,70000,70000,70000,22
|
|
20230906,134800,757829100,70000,70000,70000,70000,22
|
|
20230906,134700,756289100,70000,70000,70000,70000,14
|
|
20230906,134600,755309100,70000,70000,70000,70000,11
|
|
20230906,134500,754539100,70000,70000,70000,70000,22
|
|
20230906,134400,752999100,70000,70000,70000,70000,15
|
|
20230906,134300,751949100,70000,70000,70000,70000,28
|
|
20230906,134200,749989100,70000,70000,70000,70000,16
|
|
20230906,134100,748869100,70000,70000,70000,70000,7
|
|
20230906,134000,748379100,70000,70000,70000,70000,22
|
|
20230906,133900,746839100,70000,70000,70000,70000,15
|
|
20230906,133800,745789100,70000,70000,70000,70000,30
|
|
20230906,133700,743689100,70000,70000,70000,70000,10
|
|
20230906,133600,742989100,70000,70000,70000,70000,13
|
|
20230906,133500,742079100,70000,70000,70000,70000,22
|
|
20230906,133400,740539100,70000,70000,70000,70000,48
|
|
20230906,133300,737179100,70000,70000,70000,70000,24
|
|
20230906,133200,735499100,70000,70000,70000,70000,19
|
|
20230906,133100,734169100,70000,70000,70000,70000,3
|
|
20230906,133000,733959100,70000,70000,70000,70000,21
|
|
20230906,132900,732489100,70000,70000,70000,70000,11
|
|
20230906,132800,731719100,70000,70000,70000,70000,15
|
|
20230906,132700,730669100,70000,70000,70000,70000,26
|
|
20230906,132600,728849100,70000,70000,70000,70000,14
|
|
20230906,132500,727869100,70000,70000,70000,70000,22
|
|
20230906,132400,726329100,70000,70000,70000,70000,6
|
|
20230906,132300,725909100,70000,70000,70000,70000,20
|
|
20230906,132200,724509100,70000,70000,70000,70000,8
|
|
20230906,132100,723949100,70000,70000,70000,70000,240
|
|
20230906,132000,707149100,70000,70000,70000,70000,182
|
|
20230906,131900,694409100,69900,69900,69900,69900,10
|
|
20230906,131800,693710100,69900,69900,69900,69900,24
|
|
20230906,131700,692032500,70000,70000,70000,70000,20
|
|
20230906,131600,690632500,70000,70000,70000,70000,24
|
|
20230906,131500,688952500,70000,70000,70100,70000,86
|
|
20230906,131400,682925400,70000,70000,70000,70000,3
|
|
20230906,131300,682715400,70000,70000,70000,70000,21
|
|
20230906,131200,681245400,70000,70000,70000,70000,13
|
|
20230906,131100,680335400,70000,70000,70000,70000,18
|
|
20230906,131000,679075400,70000,70000,70000,70000,6
|
|
20230906,130900,678655400,70000,70000,70000,70000,18
|
|
20230906,130800,677395400,70000,70000,70000,70000,21
|
|
20230906,130700,675925400,70000,70000,70000,70000,2
|
|
20230906,130600,675785400,70000,70000,70000,70000,27
|
|
20230906,130500,673895400,70000,70000,70100,70000,11
|
|
20230906,130400,673125300,70000,70000,70000,70000,9
|
|
20230906,130300,672495300,70000,70000,70000,70000,21
|
|
20230906,130200,671025300,70000,70000,70000,70000,30
|
|
20230906,130100,668925300,70000,70000,70000,70000,24
|
|
20230906,130000,667245300,70000,70000,70000,70000,5
|
|
20230906,125900,666895300,70000,70000,70000,70000,8
|
|
20230906,125800,666335300,70000,70000,70000,70000,29
|
|
20230906,125700,664305300,70000,70000,70000,70000,2
|
|
20230906,125600,664165300,70000,70000,70000,70000,22
|
|
20230906,125500,662625300,70000,70000,70000,70000,16
|
|
20230906,125400,661505300,70000,70000,70000,70000,7
|
|
20230906,125300,661015300,70000,70000,70000,70000,15
|
|
20230906,125200,659965300,70000,70000,70000,70000,17
|
|
20230906,125100,658775300,70000,70000,70000,70000,21
|
|
20230906,125000,657305300,70000,70000,70000,70000,5
|
|
20230906,124900,656955300,70000,70000,70000,70000,43
|
|
20230906,124800,653945300,70000,70000,70000,70000,100
|
|
20230906,124700,646945300,70000,70000,70000,70000,8
|
|
20230906,124600,646385300,70000,70000,70000,70000,24
|
|
20230906,124500,644705300,70000,70000,70000,70000,18
|
|
20230906,124400,643445300,70000,70000,70000,70000,9
|
|
20230906,124300,642815300,70000,70000,70000,70000,20
|
|
20230906,124200,641415300,70000,70000,70000,70000,9
|
|
20230906,124100,640785300,70000,70000,70000,70000,28
|
|
20230906,124000,638825300,70000,70000,70000,70000,6
|
|
20230906,123900,638405300,70000,70000,70000,70000,68
|
|
20230906,123800,633645300,70000,70000,70000,70000,22
|
|
20230906,123700,632105300,70000,70000,70000,70000,10
|
|
20230906,123600,631405300,70000,70000,70000,70000,16
|
|
20230906,123500,630285300,70000,70000,70000,70000,192
|
|
20230906,123400,616845300,70000,70000,70000,70000,9
|
|
20230906,123300,616215300,70000,70000,70000,70000,20
|
|
20230906,123200,614815300,70000,70000,70000,70000,10
|
|
20230906,123100,614115300,70000,70000,70000,70000,22
|
|
20230906,123000,612575300,70000,70000,70000,70000,13
|
|
20230906,122900,611665300,70000,70000,70000,70000,38
|
|
20230906,122800,609005300,70000,70000,70000,70000,10
|
|
20230906,122700,608305300,70000,70000,70000,70000,20
|
|
20230906,122600,606905300,70000,70000,70000,70000,18
|
|
20230906,122500,605645300,70000,70000,70000,70000,8
|
|
20230906,122400,605085300,70000,70000,70000,70000,28
|
|
20230906,122300,603125300,70000,70000,70000,70000,5
|
|
20230906,122200,602775300,70000,70000,70000,70000,15
|
|
20230906,122100,601725300,70000,70000,70000,70000,43
|
|
20230906,122000,598715300,70000,70000,70000,70000,8
|
|
20230906,121900,598155300,70000,70000,70000,70000,44
|
|
20230906,121800,595075300,70000,70000,70000,70000,12
|
|
20230906,121700,594235300,70000,70000,70000,70000,35
|
|
20230906,121600,591785300,70000,70000,70000,70000,310
|
|
20230906,121500,570085300,70000,70000,70000,70000,35
|
|
20230906,121400,567635300,70000,70000,70000,70000,21
|
|
20230906,121300,566165300,70000,70000,70000,70000,40
|
|
20230906,121200,563365300,70000,70000,70000,70000,6
|
|
20230906,121100,562945300,70000,70000,70000,70000,71
|
|
20230906,121000,557975300,70000,70000,70000,70000,5
|
|
20230906,120900,557625300,70000,69900,70000,69900,204
|
|
20230906,120800,543347000,69900,69900,69900,69900,7
|
|
20230906,120700,542857700,69900,69900,69900,69900,12
|
|
20230906,120600,542018900,69900,69900,69900,69900,22
|
|
20230906,120500,540481100,69900,69900,69900,69900,8
|
|
20230906,120400,539921900,69800,70000,70000,69800,1019
|
|
20230906,120300,468595700,69700,69600,69700,69600,188
|
|
20230906,120200,455492700,69600,69600,69600,69600,3
|
|
20230906,120100,455283900,69600,69400,69900,69400,544
|
|
20230906,120000,417325900,69400,69400,69400,69400,7
|
|
20230906,115900,416840100,69400,69400,69500,69400,27
|
|
20230906,115800,414965800,69400,69400,69400,69400,6
|
|
20230906,115700,414549400,69400,69400,69500,69400,37
|
|
20230906,115600,411978600,69400,69400,69500,69400,30
|
|
20230906,115500,409896500,69400,69400,69500,69400,5
|
|
20230906,115400,409549400,69400,69400,69400,69400,24
|
|
20230906,115300,407883800,69400,69400,69400,69400,6
|
|
20230906,115200,407467400,69400,69500,69500,69400,25
|
|
20230906,115100,405730200,69400,69400,69500,69400,90
|
|
20230906,115000,399479800,69500,69800,69800,69500,1126
|
|
20230906,114900,320976700,69800,69800,69800,69800,21
|
|
20230906,114800,319510900,69800,69800,69800,69800,5
|
|
20230906,114700,319161900,69800,69800,69800,69800,8
|
|
20230906,114600,318603500,69800,69800,69800,69800,20
|
|
20230906,114500,317207500,69800,69800,69800,69800,10
|
|
20230906,114400,316509500,69800,69800,69800,69800,30
|
|
20230906,114300,314415500,69800,69800,69800,69800,5
|
|
20230906,114200,314066500,69800,69800,69800,69800,25
|
|
20230906,114100,312321500,69800,69800,69800,69800,2
|
|
20230906,114000,312181900,69800,69800,69800,69800,6
|
|
20230906,113900,311763100,69800,69900,69900,69800,39
|
|
20230906,113800,309039900,69800,69800,69800,69800,12
|
|
20230906,113700,308202300,69800,69800,69800,69800,64
|
|
20230906,113600,303735100,69800,69800,69800,69800,7
|
|
20230906,113500,303246500,69800,69800,69800,69800,3
|
|
20230906,113400,303037100,69800,69800,69800,69800,25
|
|
20230906,113300,301292100,69800,69800,69800,69800,12
|
|
20230906,113200,300454500,69800,70000,70000,69800,1446
|
|
20230906,113100,199271700,70000,70000,70000,70000,2
|
|
20230906,113000,199131700,70100,70000,70100,70000,10
|
|
20230906,112900,198431500,70000,70000,70000,70000,23
|
|
20230906,112800,196821500,70000,70000,70000,70000,8
|
|
20230906,112700,196261500,70000,70000,70000,70000,30
|
|
20230906,112600,194161500,70000,70000,70000,70000,7
|
|
20230906,112500,193671500,70000,70000,70000,70000,10
|
|
20230906,112400,192971500,70100,70000,70100,70000,20
|
|
20230906,112300,191571300,70000,70000,70000,70000,9
|
|
20230906,112200,190941300,70000,70000,70000,70000,26
|
|
20230906,112100,189121300,70000,70000,70000,70000,11
|
|
20230906,112000,188351300,70000,70000,70000,70000,7
|
|
20230906,111900,187861300,70000,70100,70100,70000,21
|
|
20230906,111800,186391200,70000,70000,70000,70000,15
|
|
20230906,111700,185341200,70000,70000,70000,70000,16
|
|
20230906,111600,184221200,70000,70100,70100,70000,16
|
|
20230906,111500,183101100,70000,70000,70000,70000,10
|
|
20230906,111400,182401100,70000,70100,70100,70000,16
|
|
20230906,111300,181281000,70000,70000,70000,70000,9
|
|
20230906,111200,180651000,70000,70100,70100,70000,27
|
|
20230906,111100,178760900,70000,70000,70000,70000,68
|
|
20230906,111000,174000900,70000,70000,70000,70000,4
|
|
20230906,110900,173720900,70000,70000,70000,70000,23
|
|
20230906,110800,172110900,70000,70100,70100,70000,9
|
|
20230906,110700,171480700,70000,70000,70100,70000,39
|
|
20230906,110600,168750500,70000,70000,70000,70000,3
|
|
20230906,110500,168540500,70000,70000,70000,70000,6
|
|
20230906,110400,168120500,70000,70000,70000,70000,16
|
|
20230906,110300,167000500,70000,70000,70000,70000,4
|
|
20230906,110200,166720500,70000,70000,70000,70000,22
|
|
20230906,110100,165180500,70000,70100,70100,70000,10
|
|
20230906,110000,164479600,70000,70000,70000,70000,4
|
|
20230906,105900,164199600,70000,70000,70000,70000,18
|
|
20230906,105800,162939600,70000,70000,70000,70000,3
|
|
20230906,105700,162729600,70000,70000,70000,70000,18
|
|
20230906,105600,161469600,70000,70000,70000,70000,139
|
|
20230906,105500,151739600,70000,69900,70000,69900,296
|
|
20230906,105400,131019900,69900,69900,69900,69900,16
|
|
20230906,105300,129901500,69900,69900,69900,69900,2
|
|
20230906,105200,129761700,69900,69900,69900,69900,5
|
|
20230906,105100,129412200,69900,69900,69900,69900,2
|
|
20230906,105000,129272400,69900,69900,69900,69900,3
|
|
20230906,104900,129062700,69900,69900,69900,69900,3
|
|
20230906,104800,128853000,69900,69900,69900,69900,2
|
|
20230906,104700,128713200,69900,69900,69900,69900,1
|
|
20230906,104600,128643300,69900,69900,69900,69900,4
|
|
20230906,104500,128363700,69900,69900,69900,69900,5
|
|
20230906,104400,128014200,69900,69900,69900,69900,1
|
|
20230906,104300,127944300,69900,69900,69900,69900,3
|
|
20230906,104200,127734600,69900,69900,69900,69900,4
|
|
20230906,104100,127455000,69900,69900,69900,69900,3
|
|
20230906,104000,127245300,69900,69900,69900,69900,4
|
|
20230906,103900,126965700,69900,69900,69900,69900,4
|
|
20230906,103800,126686100,69900,69900,69900,69900,3
|
|
20230906,103700,126476400,70000,69900,70000,69900,29
|
|
20230906,103600,124446500,69900,70000,70100,69900,107
|
|
20230906,103500,116962400,70000,70000,70000,70000,7
|
|
20230906,103400,116472400,70000,70000,70000,70000,2
|
|
20230906,103300,116332400,70000,70000,70100,70000,6
|
|
20230906,103200,115912300,70000,70000,70000,70000,6
|
|
20230906,103100,115492300,70100,70000,70100,70000,4
|
|
20230906,103000,115212100,70000,70000,70000,70000,3
|
|
20230906,102900,115002100,70000,70000,70000,70000,5
|
|
20230906,102800,114652100,70000,70000,70100,70000,13
|
|
20230906,102700,113742000,70000,70000,70000,70000,1
|
|
20230906,102600,113672000,70000,70000,70000,70000,3
|
|
20230906,102500,113462000,70000,70000,70000,70000,5
|
|
20230906,102400,113112000,70000,70000,70000,70000,3
|
|
20230906,102300,112902000,70100,70100,70100,70100,2
|
|
20230906,102200,112761800,70000,70000,70000,70000,6
|
|
20230906,102100,112341800,70000,70000,70000,70000,1
|
|
20230906,102000,112271800,70000,70000,70000,70000,1
|
|
20230906,101900,112201800,70000,70000,70000,70000,6
|
|
20230906,101800,111781800,70000,70000,70000,70000,5
|
|
20230906,101700,111431800,70000,70000,70000,70000,0
|
|
20230906,101600,111431800,70000,70100,70100,70000,34
|
|
20230906,101500,109051700,70000,70100,70100,70000,16
|
|
20230906,101400,107931500,70100,70000,70100,70000,2
|
|
20230906,101300,107791400,70000,70000,70000,70000,6
|
|
20230906,101200,107371400,70000,70000,70000,70000,2
|
|
20230906,101100,107231400,70000,70000,70000,70000,2
|
|
20230906,101000,107091400,70000,70000,70000,70000,204
|
|
20230906,100900,92811400,70000,70000,70000,70000,10
|
|
20230906,100800,92111400,70000,70000,70000,70000,6
|
|
20230906,100700,91691400,70100,70000,70100,70000,3
|
|
20230906,100600,91481200,70000,70000,70000,70000,1
|
|
20230906,100500,91411200,70000,70000,70000,70000,2
|
|
20230906,100400,91271200,70100,70000,70100,70000,5
|
|
20230906,100300,90921100,70000,70000,70000,70000,15
|
|
20230906,100200,89871100,70000,70000,70000,70000,4
|
|
20230906,100100,89591100,70000,70000,70000,70000,8
|
|
20230906,100000,89031100,70000,70100,70100,70000,3
|
|
20230906,095900,88821000,70100,70100,70100,70100,2
|
|
20230906,095800,88680800,70000,70000,70000,70000,8
|
|
20230906,095700,88120800,70000,70000,70000,70000,2
|
|
20230906,095600,87980800,70000,70000,70000,70000,61
|
|
20230906,095500,83710800,70000,70000,70000,70000,5
|
|
20230906,095400,83360800,70000,70000,70000,70000,0
|
|
20230906,095300,83360800,70000,70000,70000,70000,1
|
|
20230906,095200,83290800,70100,70000,70100,70000,5
|
|
20230906,095100,82940600,70000,70000,70000,70000,4
|
|
20230906,095000,82660600,70000,70000,70000,70000,0
|
|
20230906,094900,82660600,70000,70000,70000,70000,185
|
|
20230906,094800,69710600,70000,70000,70000,70000,2
|
|
20230906,094700,69570600,70000,70000,70000,70000,3
|
|
20230906,094600,69360600,70000,70000,70100,70000,17
|
|
20230906,094500,68170400,70000,70000,70000,70000,4
|
|
20230906,094400,67890400,70100,70000,70100,70000,15
|
|
20230906,094300,66840300,70000,70000,70000,70000,1
|
|
20230906,094200,66770300,70000,70000,70000,70000,0
|
|
20230906,094100,66770300,70000,70000,70000,70000,12
|
|
20230906,094000,65930300,70100,70000,70100,70000,30
|
|
20230906,093900,63830100,70000,70000,70000,70000,1
|
|
20230906,093800,63760100,70000,70000,70000,70000,35
|
|
20230906,093700,61310100,70000,70000,70000,70000,1
|
|
20230906,093600,61240100,70000,70000,70000,70000,3
|
|
20230906,093500,61030100,70000,70000,70100,70000,6
|
|
20230906,093400,60609900,70000,70000,70000,70000,202
|
|
20230906,093300,46469900,70000,70000,70000,70000,1
|
|
20230906,093200,46399900,70000,70000,70000,70000,3
|
|
20230906,093100,46189900,70000,70100,70100,70000,8
|
|
20230906,093000,45629500,70000,70100,70100,70000,5
|
|
20230906,092900,45279300,70000,70000,70000,70000,4
|
|
20230906,092800,44999300,70000,70000,70000,70000,2
|
|
20230906,092700,44859300,70000,70000,70000,70000,16
|
|
20230906,092600,43739300,70000,70000,70000,70000,11
|
|
20230906,092500,42969300,70000,69900,70000,69900,25
|
|
20230906,092400,41221600,69900,69900,69900,69900,0
|
|
20230906,092300,41221600,69900,69900,69900,69900,4
|
|
20230906,092200,40942000,69900,69900,69900,69900,0
|
|
20230906,092100,40942000,69900,69900,69900,69900,3
|
|
20230906,092000,40732300,69900,69900,69900,69900,1
|
|
20230906,091900,40662400,69900,69900,69900,69900,4
|
|
20230906,091800,40382800,69900,69900,69900,69900,16
|
|
20230906,091700,39264400,69900,69900,69900,69900,14
|
|
20230906,091600,38285800,70000,70000,70000,70000,2
|
|
20230906,091500,38145800,69900,69800,69900,69800,30
|
|
20230906,091400,36049100,69800,70000,70000,69800,479
|
|
20230906,091300,2519900,70100,70000,70100,70000,32
|
|
20230906,091200,279600,69800,69800,69800,69800,0
|
|
20230906,091100,279600,69800,69800,69800,69800,0
|
|
20230906,091000,279600,69800,69800,69800,69800,0
|
|
20230906,090900,279600,69800,69800,69800,69800,2
|
|
20230906,090800,140000,70000,70000,70000,70000,0
|
|
20230906,090700,140000,70000,70000,70000,70000,0
|
|
20230906,090600,140000,70000,70000,70000,70000,0
|
|
20230906,090500,140000,70000,70000,70000,70000,0
|
|
20230906,090400,140000,70000,70000,70000,70000,0
|
|
20230906,090300,140000,70000,70000,70000,70000,1
|
|
20230906,090200,70000,70000,70000,70000,70000,0
|
|
20230906,090100,70000,70000,70000,70000,70000,0
|
|
20230906,090000,70000,70000,70000,70000,70000,1
|