573 lines
29 KiB
CSV
573 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230907,183000,703501500,69700,69700,69700,69700,216
|
|
20230907,182900,703501500,69700,69700,69700,69700,0
|
|
20230907,182800,703501500,69700,69700,69700,69700,0
|
|
20230907,182700,703501500,69700,69700,69700,69700,0
|
|
20230907,182600,703501500,69700,69700,69700,69700,0
|
|
20230907,182500,703501500,69700,69700,69700,69700,0
|
|
20230907,182400,703501500,69700,69700,69700,69700,0
|
|
20230907,182300,703501500,69700,69700,69700,69700,0
|
|
20230907,182200,703501500,69700,69700,69700,69700,0
|
|
20230907,182100,703501500,69700,69700,69700,69700,0
|
|
20230907,182000,703501500,69700,69700,69700,69700,0
|
|
20230907,181900,703501500,69700,69700,69700,69700,0
|
|
20230907,181800,703501500,69700,69700,69700,69700,0
|
|
20230907,181700,703501500,69700,69700,69700,69700,0
|
|
20230907,181600,703501500,69700,69700,69700,69700,0
|
|
20230907,181500,703501500,69700,69700,69700,69700,0
|
|
20230907,181400,703501500,69700,69700,69700,69700,0
|
|
20230907,181300,703501500,69700,69700,69700,69700,0
|
|
20230907,181200,703501500,69700,69700,69700,69700,0
|
|
20230907,181100,703501500,69700,69700,69700,69700,0
|
|
20230907,181000,703501500,69700,69700,69700,69700,0
|
|
20230907,180900,703501500,69700,69700,69700,69700,0
|
|
20230907,180800,703501500,69700,69700,69700,69700,0
|
|
20230907,180700,703501500,69700,69700,69700,69700,0
|
|
20230907,180600,703501500,69700,69700,69700,69700,0
|
|
20230907,180500,703501500,69700,69700,69700,69700,0
|
|
20230907,180400,703501500,69700,69700,69700,69700,0
|
|
20230907,180300,703501500,69700,69700,69700,69700,0
|
|
20230907,180200,703501500,69700,69700,69700,69700,0
|
|
20230907,180100,703501500,69700,69700,69700,69700,0
|
|
20230907,180000,703501500,69700,69700,69700,69700,216
|
|
20230907,175900,703501500,69700,69700,69700,69700,0
|
|
20230907,175800,703501500,69700,69700,69700,69700,0
|
|
20230907,175700,703501500,69700,69700,69700,69700,0
|
|
20230907,175600,703501500,69700,69700,69700,69700,0
|
|
20230907,175500,703501500,69700,69700,69700,69700,0
|
|
20230907,175400,703501500,69700,69700,69700,69700,0
|
|
20230907,175300,703501500,69700,69700,69700,69700,0
|
|
20230907,175200,703501500,69700,69700,69700,69700,0
|
|
20230907,175100,703501500,69700,69700,69700,69700,0
|
|
20230907,175000,703501500,69700,69700,69700,69700,0
|
|
20230907,174900,703501500,69700,69700,69700,69700,0
|
|
20230907,174800,703501500,69700,69700,69700,69700,0
|
|
20230907,174700,703501500,69700,69700,69700,69700,0
|
|
20230907,174600,703501500,69700,69700,69700,69700,0
|
|
20230907,174500,703501500,69700,69700,69700,69700,0
|
|
20230907,174400,703501500,69700,69700,69700,69700,0
|
|
20230907,174300,703501500,69700,69700,69700,69700,0
|
|
20230907,174200,703501500,69700,69700,69700,69700,0
|
|
20230907,174100,703501500,69700,69700,69700,69700,0
|
|
20230907,174000,703501500,69700,69700,69700,69700,0
|
|
20230907,173900,703501500,69700,69700,69700,69700,0
|
|
20230907,173800,703501500,69700,69700,69700,69700,0
|
|
20230907,173700,703501500,69700,69700,69700,69700,0
|
|
20230907,173600,703501500,69700,69700,69700,69700,0
|
|
20230907,173500,703501500,69700,69700,69700,69700,0
|
|
20230907,173400,703501500,69700,69700,69700,69700,0
|
|
20230907,173300,703501500,69700,69700,69700,69700,0
|
|
20230907,173200,703501500,69700,69700,69700,69700,0
|
|
20230907,173100,703501500,69700,69700,69700,69700,0
|
|
20230907,173000,703501500,69700,69700,69700,69700,216
|
|
20230907,172900,703501500,69700,69700,69700,69700,0
|
|
20230907,172800,703501500,69700,69700,69700,69700,0
|
|
20230907,172700,703501500,69700,69700,69700,69700,0
|
|
20230907,172600,703501500,69700,69700,69700,69700,0
|
|
20230907,172500,703501500,69700,69700,69700,69700,0
|
|
20230907,172400,703501500,69700,69700,69700,69700,0
|
|
20230907,172300,703501500,69700,69700,69700,69700,0
|
|
20230907,172200,703501500,69700,69700,69700,69700,0
|
|
20230907,172100,703501500,69700,69700,69700,69700,0
|
|
20230907,172000,703501500,69700,69700,69700,69700,0
|
|
20230907,171900,703501500,69700,69700,69700,69700,0
|
|
20230907,171800,703501500,69700,69700,69700,69700,0
|
|
20230907,171700,703501500,69700,69700,69700,69700,0
|
|
20230907,171600,703501500,69700,69700,69700,69700,0
|
|
20230907,171500,703501500,69700,69700,69700,69700,0
|
|
20230907,171400,703501500,69700,69700,69700,69700,0
|
|
20230907,171300,703501500,69700,69700,69700,69700,0
|
|
20230907,171200,703501500,69700,69700,69700,69700,0
|
|
20230907,171100,703501500,69700,69700,69700,69700,0
|
|
20230907,171000,703501500,69700,69700,69700,69700,0
|
|
20230907,170900,703501500,69700,69700,69700,69700,0
|
|
20230907,170800,703501500,69700,69700,69700,69700,0
|
|
20230907,170700,703501500,69700,69700,69700,69700,0
|
|
20230907,170600,703501500,69700,69700,69700,69700,0
|
|
20230907,170500,703501500,69700,69700,69700,69700,0
|
|
20230907,170400,703501500,69700,69700,69700,69700,0
|
|
20230907,170300,703501500,69700,69700,69700,69700,0
|
|
20230907,170200,703501500,69700,69700,69700,69700,0
|
|
20230907,170100,703501500,69700,69700,69700,69700,0
|
|
20230907,170000,703501500,69700,69700,69700,69700,216
|
|
20230907,165900,703501500,69700,69700,69700,69700,0
|
|
20230907,165800,703501500,69700,69700,69700,69700,0
|
|
20230907,165700,703501500,69700,69700,69700,69700,0
|
|
20230907,165600,703501500,69700,69700,69700,69700,0
|
|
20230907,165500,703501500,69700,69700,69700,69700,0
|
|
20230907,165400,703501500,69700,69700,69700,69700,0
|
|
20230907,165300,703501500,69700,69700,69700,69700,0
|
|
20230907,165200,703501500,69700,69700,69700,69700,0
|
|
20230907,165100,703501500,69700,69700,69700,69700,0
|
|
20230907,165000,703501500,69700,69700,69700,69700,0
|
|
20230907,164900,703501500,69700,69700,69700,69700,0
|
|
20230907,164800,703501500,69700,69700,69700,69700,0
|
|
20230907,164700,703501500,69700,69700,69700,69700,0
|
|
20230907,164600,703501500,69700,69700,69700,69700,0
|
|
20230907,164500,703501500,69700,69700,69700,69700,0
|
|
20230907,164400,703501500,69700,69700,69700,69700,0
|
|
20230907,164300,703501500,69700,69700,69700,69700,0
|
|
20230907,164200,703501500,69700,69700,69700,69700,0
|
|
20230907,164100,703501500,69700,69700,69700,69700,0
|
|
20230907,164000,703501500,69700,69700,69700,69700,0
|
|
20230907,163900,703501500,69700,69700,69700,69700,0
|
|
20230907,163800,703501500,69700,69700,69700,69700,0
|
|
20230907,163700,703501500,69700,69700,69700,69700,0
|
|
20230907,163600,703501500,69700,69700,69700,69700,0
|
|
20230907,163500,703501500,69700,69700,69700,69700,0
|
|
20230907,163400,703501500,69700,69700,69700,69700,0
|
|
20230907,163300,703501500,69700,69700,69700,69700,0
|
|
20230907,163200,703501500,69700,69700,69700,69700,0
|
|
20230907,163100,703501500,69700,69700,69700,69700,0
|
|
20230907,163000,703501500,69700,69700,69700,69700,216
|
|
20230907,162900,703501500,69700,69700,69700,69700,0
|
|
20230907,162800,703501500,69700,69700,69700,69700,0
|
|
20230907,162700,703501500,69700,69700,69700,69700,0
|
|
20230907,162600,703501500,69700,69700,69700,69700,0
|
|
20230907,162500,703501500,69700,69700,69700,69700,0
|
|
20230907,162400,703501500,69700,69700,69700,69700,0
|
|
20230907,162300,703501500,69700,69700,69700,69700,0
|
|
20230907,162200,703501500,69700,69700,69700,69700,0
|
|
20230907,162100,703501500,69700,69700,69700,69700,0
|
|
20230907,162000,703501500,69700,69700,69700,69700,0
|
|
20230907,161900,703501500,69700,69700,69700,69700,0
|
|
20230907,161800,703501500,69700,69700,69700,69700,0
|
|
20230907,161700,703501500,69700,69700,69700,69700,0
|
|
20230907,161600,703501500,69700,69700,69700,69700,0
|
|
20230907,161500,703501500,69700,69700,69700,69700,0
|
|
20230907,161400,703501500,69700,69700,69700,69700,0
|
|
20230907,161300,703501500,69700,69700,69700,69700,0
|
|
20230907,161200,703501500,69700,69700,69700,69700,0
|
|
20230907,161100,703501500,69700,69700,69700,69700,0
|
|
20230907,161000,703501500,69700,69700,69700,69700,0
|
|
20230907,160900,703501500,69700,69700,69700,69700,0
|
|
20230907,160800,703501500,69700,69700,69700,69700,0
|
|
20230907,160700,703501500,69700,69700,69700,69700,0
|
|
20230907,160600,703501500,69700,69700,69700,69700,0
|
|
20230907,160500,703501500,69700,69700,69700,69700,0
|
|
20230907,160400,703501500,69700,69700,69700,69700,0
|
|
20230907,160300,703501500,69700,69700,69700,69700,0
|
|
20230907,160200,703501500,69700,69700,69700,69700,0
|
|
20230907,160100,703501500,69700,69700,69700,69700,0
|
|
20230907,160000,703501500,69700,69700,69700,69700,216
|
|
20230907,155900,703501500,69700,69700,69700,69700,0
|
|
20230907,155800,703501500,69700,69700,69700,69700,0
|
|
20230907,155700,703501500,69700,69700,69700,69700,0
|
|
20230907,155600,703501500,69700,69700,69700,69700,0
|
|
20230907,155500,703501500,69700,69700,69700,69700,0
|
|
20230907,155400,703501500,69700,69700,69700,69700,0
|
|
20230907,155300,703501500,69700,69700,69700,69700,0
|
|
20230907,155200,703501500,69700,69700,69700,69700,0
|
|
20230907,155100,703501500,69700,69700,69700,69700,0
|
|
20230907,155000,703501500,69700,69700,69700,69700,0
|
|
20230907,154900,703501500,69700,69700,69700,69700,0
|
|
20230907,154800,703501500,69700,69700,69700,69700,0
|
|
20230907,154700,703501500,69700,69700,69700,69700,0
|
|
20230907,154600,703501500,69700,69700,69700,69700,0
|
|
20230907,154500,703501500,69700,69700,69700,69700,0
|
|
20230907,154400,703501500,69700,69700,69700,69700,0
|
|
20230907,154300,703501500,69700,69700,69700,69700,0
|
|
20230907,154200,703501500,69700,69700,69700,69700,0
|
|
20230907,154100,703501500,69700,69700,69700,69700,0
|
|
20230907,154000,703501500,69700,69700,69700,69700,0
|
|
20230907,153900,703501500,69700,69700,69700,69700,0
|
|
20230907,153800,703501500,69700,69700,69700,69700,0
|
|
20230907,153700,703501500,69700,69700,69700,69700,0
|
|
20230907,153600,703501500,69700,69700,69700,69700,0
|
|
20230907,153500,703501500,69700,69700,69700,69700,0
|
|
20230907,153400,703501500,69700,69700,69700,69700,0
|
|
20230907,153300,703501500,69700,69700,69700,69700,0
|
|
20230907,153200,703501500,69700,69700,69700,69700,0
|
|
20230907,153100,703501500,69700,69700,69700,69700,0
|
|
20230907,153000,703501500,69700,69700,69700,69700,432
|
|
20230907,152900,688446300,69800,69800,69800,69800,0
|
|
20230907,152800,688446300,69800,69800,69800,69800,0
|
|
20230907,152700,688446300,69800,69800,69800,69800,0
|
|
20230907,152600,688446300,69800,69800,69800,69800,0
|
|
20230907,152500,688446300,69800,69800,69800,69800,0
|
|
20230907,152400,688446300,69800,69800,69800,69800,0
|
|
20230907,152300,688446300,69800,69800,69800,69800,0
|
|
20230907,152200,688446300,69800,69800,69800,69800,0
|
|
20230907,152100,688446300,69800,69800,69800,69800,0
|
|
20230907,152000,688446300,69800,69800,69800,69800,0
|
|
20230907,151900,688446300,69800,69800,69800,69800,19
|
|
20230907,151800,687120100,69800,69700,69800,69700,6
|
|
20230907,151700,686701600,69700,69700,69700,69700,214
|
|
20230907,151600,671785800,69800,69800,69800,69800,0
|
|
20230907,151500,671785800,69800,69800,69800,69800,0
|
|
20230907,151400,671785800,69800,69800,69800,69800,0
|
|
20230907,151300,671785800,69800,69800,69800,69800,17
|
|
20230907,151200,670599200,69700,69700,69700,69700,0
|
|
20230907,151100,670599200,69700,69700,69700,69700,0
|
|
20230907,151000,670599200,69700,69700,69700,69700,2
|
|
20230907,150900,670459800,69700,69700,69700,69700,10
|
|
20230907,150800,669762800,69700,69700,69700,69700,8
|
|
20230907,150700,669205200,69700,69700,69700,69700,0
|
|
20230907,150600,669205200,69700,69700,69700,69700,0
|
|
20230907,150500,669205200,69700,69700,69700,69700,0
|
|
20230907,150400,669205200,69700,69700,69700,69700,0
|
|
20230907,150300,669205200,69700,69700,69700,69700,0
|
|
20230907,150200,669205200,69700,69700,69700,69700,0
|
|
20230907,150100,669205200,69700,69700,69700,69700,0
|
|
20230907,150000,669205200,69700,69700,69700,69700,0
|
|
20230907,145900,669205200,69700,69700,69700,69700,36
|
|
20230907,145800,666696000,69800,69800,69800,69800,16
|
|
20230907,145700,665579200,69800,69800,69800,69800,0
|
|
20230907,145600,665579200,69800,69800,69800,69800,0
|
|
20230907,145500,665579200,69800,69800,69800,69800,0
|
|
20230907,145400,665579200,69800,69800,69800,69800,0
|
|
20230907,145300,665579200,69800,69800,69800,69800,10
|
|
20230907,145200,664881200,69800,69800,69800,69800,10
|
|
20230907,145100,664183200,69800,69800,69800,69800,9
|
|
20230907,145000,663555000,69700,69700,69700,69700,19
|
|
20230907,144900,662230700,69800,69800,69800,69800,4
|
|
20230907,144800,661951500,69700,69700,69700,69700,16
|
|
20230907,144700,660836300,69800,69800,69800,69800,1
|
|
20230907,144600,660766500,69700,69700,69700,69700,5
|
|
20230907,144500,660418000,69700,69700,69700,69700,131
|
|
20230907,144400,651287300,69700,69700,69700,69700,486
|
|
20230907,144300,617413100,69700,69800,69800,69700,18
|
|
20230907,144200,616157200,69700,69700,69700,69700,8
|
|
20230907,144100,615599600,69700,69700,69700,69700,2
|
|
20230907,144000,615460200,69700,69800,69800,69700,7
|
|
20230907,143900,614972100,69700,69700,69700,69700,0
|
|
20230907,143800,614972100,69700,69700,69800,69700,41
|
|
20230907,143700,612114000,69700,69700,69700,69700,5
|
|
20230907,143600,611765500,69800,69800,69800,69800,0
|
|
20230907,143500,611765500,69800,69800,69800,69800,0
|
|
20230907,143400,611765500,69800,69700,69800,69700,4
|
|
20230907,143300,611486600,69700,69800,69800,69700,20
|
|
20230907,143200,610091100,69700,69700,69700,69700,13
|
|
20230907,143100,609185000,69700,69700,69700,69700,3
|
|
20230907,143000,608975900,69700,69700,69700,69700,5
|
|
20230907,142900,608627400,69800,69800,69800,69800,4
|
|
20230907,142800,608348200,69800,69800,69800,69800,10
|
|
20230907,142700,607650200,69700,69700,69700,69700,7
|
|
20230907,142600,607162300,69800,69800,69800,69800,0
|
|
20230907,142500,607162300,69800,69800,69800,69800,20
|
|
20230907,142400,605766300,69700,69800,69800,69700,8
|
|
20230907,142300,605208400,69800,69800,69800,69800,11
|
|
20230907,142200,604440600,69700,69700,69700,69700,0
|
|
20230907,142100,604440600,69700,69900,69900,69700,37
|
|
20230907,142000,601858300,69700,69700,69700,69700,17
|
|
20230907,141900,600673400,69800,69800,69800,69800,14
|
|
20230907,141800,599696200,69800,69800,69800,69800,0
|
|
20230907,141700,599696200,69800,69800,69800,69800,7
|
|
20230907,141600,599207600,69800,69800,69800,69800,10
|
|
20230907,141500,598509600,69800,69800,69800,69800,0
|
|
20230907,141400,598509600,69800,69800,69800,69800,5
|
|
20230907,141300,598160600,69800,69800,69800,69800,3
|
|
20230907,141200,597951200,69800,69900,69900,69800,26
|
|
20230907,141100,596134800,69900,69800,69900,69700,19
|
|
20230907,141000,594809100,69800,69800,69800,69800,3
|
|
20230907,140900,594599700,69800,69800,69800,69800,15
|
|
20230907,140800,593552700,69700,69700,69700,69700,0
|
|
20230907,140700,593552700,69700,69800,69800,69700,21
|
|
20230907,140600,592088500,69700,69700,69700,69700,6
|
|
20230907,140500,591670300,69700,69700,69700,69700,0
|
|
20230907,140400,591670300,69700,69800,69800,69700,229
|
|
20230907,140300,575687000,69900,69900,69900,69900,0
|
|
20230907,140200,575687000,69900,69900,69900,69900,0
|
|
20230907,140100,575687000,69900,69800,69900,69800,12
|
|
20230907,140000,574848700,69800,69800,69800,69800,0
|
|
20230907,135900,574848700,69800,69800,69800,69800,21
|
|
20230907,135800,573382900,69800,69800,69800,69800,5
|
|
20230907,135700,573033900,69800,69800,69800,69800,6
|
|
20230907,135600,572615100,69800,69800,69800,69800,19
|
|
20230907,135500,571288900,69900,69800,69900,69800,33
|
|
20230907,135400,568984200,69800,69800,69800,69800,0
|
|
20230907,135300,568984200,69800,69900,69900,69800,17
|
|
20230907,135200,567796200,69800,69800,69800,69800,3
|
|
20230907,135100,567586800,69800,69800,69900,69800,23
|
|
20230907,135000,565979800,69800,69800,69800,69800,6
|
|
20230907,134900,565561000,69800,70000,70000,69800,57
|
|
20230907,134800,561573800,70000,70000,70000,70000,11
|
|
20230907,134700,560803800,70000,70000,70000,70000,16
|
|
20230907,134600,559683800,70000,70000,70000,70000,118
|
|
20230907,134500,551423800,70000,70000,70000,70000,8
|
|
20230907,134400,550863800,70000,70000,70000,70000,4
|
|
20230907,134300,550583800,69900,69800,69900,69800,54
|
|
20230907,134200,546810800,69900,69900,69900,69900,8
|
|
20230907,134100,546251600,69900,69900,69900,69900,5
|
|
20230907,134000,545902100,69900,69900,69900,69900,0
|
|
20230907,133900,545902100,69900,69900,69900,69900,3
|
|
20230907,133800,545692400,69900,69900,69900,69900,7
|
|
20230907,133700,545203100,69900,69900,69900,69900,106
|
|
20230907,133600,537793700,69900,69900,69900,69900,42
|
|
20230907,133500,534857900,69800,69700,69800,69700,133
|
|
20230907,133400,525576800,69700,69700,69700,69700,2
|
|
20230907,133300,525437400,69800,69800,69800,69800,7
|
|
20230907,133200,524948800,69700,69700,69700,69700,7
|
|
20230907,133100,524460900,69700,69700,69700,69700,3
|
|
20230907,133000,524251800,69700,69700,69700,69700,18
|
|
20230907,132900,522997200,69700,69800,69800,69700,17
|
|
20230907,132800,521811100,69700,69700,69700,69700,38
|
|
20230907,132700,519162500,69700,69700,69700,69700,3
|
|
20230907,132600,518953400,69700,69700,69700,69700,0
|
|
20230907,132500,518953400,69700,69700,69700,69700,9
|
|
20230907,132400,518326100,69800,69800,69800,69800,0
|
|
20230907,132300,518326100,69800,69700,69800,69700,22
|
|
20230907,132200,516792000,69700,69700,69700,69700,18
|
|
20230907,132100,515537400,69700,69700,69700,69700,7
|
|
20230907,132000,515049500,69700,69700,69700,69700,0
|
|
20230907,131900,515049500,69700,69700,69700,69700,10
|
|
20230907,131800,514352500,69700,69700,69700,69700,6
|
|
20230907,131700,513934300,69900,69900,69900,69900,0
|
|
20230907,131600,513934300,69900,69800,69900,69800,35
|
|
20230907,131500,511489700,69800,69800,69800,69800,0
|
|
20230907,131400,511489700,69800,69800,69800,69800,9
|
|
20230907,131300,510861500,69800,69700,69800,69700,16
|
|
20230907,131200,509745200,69800,69800,69800,69800,38
|
|
20230907,131100,507092800,69800,69800,69800,69800,3
|
|
20230907,131000,506883400,69800,69800,69800,69800,2
|
|
20230907,130900,506743800,69800,69800,69800,69800,10
|
|
20230907,130800,506045800,69900,69900,69900,69900,0
|
|
20230907,130700,506045800,69900,69900,69900,69900,5
|
|
20230907,130600,505696300,69800,69700,69800,69700,135
|
|
20230907,130500,496277800,69800,69800,69800,69800,23
|
|
20230907,130400,494672400,69800,69800,69800,69800,6
|
|
20230907,130300,494253600,69800,69800,69800,69800,11
|
|
20230907,130200,493485800,69800,69800,69800,69800,4
|
|
20230907,130100,493206600,69800,69800,69800,69800,0
|
|
20230907,130000,493206600,69800,69800,69900,69800,39
|
|
20230907,125900,490482900,69800,69800,69800,69800,3
|
|
20230907,125800,490273500,69800,69800,69800,69800,26
|
|
20230907,125700,488458700,69900,69900,69900,69900,1
|
|
20230907,125600,488388800,69900,69900,69900,69900,15
|
|
20230907,125500,487340300,69900,69900,69900,69900,29
|
|
20230907,125400,485313200,69900,69900,69900,69900,0
|
|
20230907,125300,485313200,69900,69900,69900,69900,6
|
|
20230907,125200,484893800,70000,70000,70000,70000,0
|
|
20230907,125100,484893800,70000,70000,70000,70000,13
|
|
20230907,125000,483983800,70000,70000,70000,70000,19
|
|
20230907,124900,482653800,70000,70000,70000,70000,35
|
|
20230907,124800,480203800,70000,70000,70000,70000,18
|
|
20230907,124700,478943800,70000,70000,70000,70000,8
|
|
20230907,124600,478383800,70000,70000,70000,70000,7
|
|
20230907,124500,477893800,70000,70000,70000,70000,2
|
|
20230907,124400,477753800,70000,70000,70000,70000,41
|
|
20230907,124300,474883800,70000,70000,70000,70000,330
|
|
20230907,124200,451783800,70000,69900,70000,69900,45
|
|
20230907,124100,448635100,69900,69900,69900,69900,0
|
|
20230907,124000,448635100,69900,70000,70000,69900,89
|
|
20230907,123900,442405300,70000,70000,70000,70000,68
|
|
20230907,123800,437645300,70000,70000,70000,70000,0
|
|
20230907,123700,437645300,70000,70000,70000,70000,14
|
|
20230907,123600,436665300,70000,70000,70000,70000,0
|
|
20230907,123500,436665300,70000,70000,70000,70000,8
|
|
20230907,123400,436105300,70000,70000,70000,70000,5
|
|
20230907,123300,435755300,70000,70000,70000,70000,5
|
|
20230907,123200,435405300,70000,70000,70000,70000,10
|
|
20230907,123100,434705300,70000,70000,70000,70000,39
|
|
20230907,123000,431975300,70000,69800,70000,69800,167
|
|
20230907,122900,420300500,69700,69800,69800,69700,36
|
|
20230907,122800,417790000,69700,69700,69700,69700,7
|
|
20230907,122700,417302100,69700,69700,69700,69700,5
|
|
20230907,122600,416953600,69700,69700,69700,69700,13
|
|
20230907,122500,416047500,69700,69700,69700,69700,7
|
|
20230907,122400,415559600,69700,69700,69700,69700,5
|
|
20230907,122300,415211100,69700,69700,69700,69700,24
|
|
20230907,122200,413538300,69700,69700,69700,69700,0
|
|
20230907,122100,413538300,69700,69700,69700,69700,12
|
|
20230907,122000,412701900,69700,69700,69700,69700,0
|
|
20230907,121900,412701900,69700,69700,69700,69700,17
|
|
20230907,121800,411517000,69700,69700,69700,69700,7
|
|
20230907,121700,411029100,69800,69800,69800,69800,0
|
|
20230907,121600,411029100,69800,69700,69800,69700,8
|
|
20230907,121500,410470900,69800,69800,69800,69800,14
|
|
20230907,121400,409493700,69700,69700,69800,69700,17
|
|
20230907,121300,408307800,69700,69700,69700,69700,0
|
|
20230907,121200,408307800,69700,69800,69800,69700,27
|
|
20230907,121100,406424600,69700,69700,69700,69700,11
|
|
20230907,121000,405657900,69700,69700,69700,69700,2
|
|
20230907,120900,405518500,69800,69700,69800,69700,42
|
|
20230907,120800,402587000,69700,69700,69700,69700,5
|
|
20230907,120700,402238500,69700,69700,69700,69700,22
|
|
20230907,120600,400705100,69700,69700,69700,69700,0
|
|
20230907,120500,400705100,69700,69700,69700,69700,7
|
|
20230907,120400,400217200,69700,69700,69700,69700,2
|
|
20230907,120300,400077800,69700,69700,69700,69700,2
|
|
20230907,120200,399938400,69700,69700,69700,69700,0
|
|
20230907,120100,399938400,69700,69700,69700,69700,5
|
|
20230907,120000,399589900,69900,69800,69900,69800,32
|
|
20230907,115900,397354900,69800,69800,69800,69800,0
|
|
20230907,115800,397354900,69800,69800,69800,69800,10
|
|
20230907,115700,396656900,69800,69800,69800,69800,3
|
|
20230907,115600,396447500,69800,69800,69800,69800,14
|
|
20230907,115500,395470300,69700,69700,69700,69700,5
|
|
20230907,115400,395121800,69800,69800,69900,69800,36
|
|
20230907,115300,392607400,69800,69800,69800,69800,15
|
|
20230907,115200,391560400,69800,69800,69800,69800,5
|
|
20230907,115100,391211400,70000,70000,70000,70000,24
|
|
20230907,115000,389531400,70000,70000,70000,70000,5
|
|
20230907,114900,389181400,70000,70000,70000,70000,4
|
|
20230907,114800,388901400,70000,70000,70000,70000,5
|
|
20230907,114700,388551400,70000,70000,70000,70000,5
|
|
20230907,114600,388201400,70000,70000,70000,70000,17
|
|
20230907,114500,387011400,70000,70000,70000,70000,10
|
|
20230907,114400,386311400,70000,70000,70000,70000,2
|
|
20230907,114300,386171400,70000,70000,70000,70000,5
|
|
20230907,114200,385821400,70000,70000,70000,70000,12
|
|
20230907,114100,384981400,70000,69800,70000,69800,39
|
|
20230907,114000,382254000,70000,70000,70000,70000,6
|
|
20230907,113900,381834000,70000,70000,70000,70000,7
|
|
20230907,113800,381344000,70000,70000,70000,70000,6
|
|
20230907,113700,380924000,70000,69900,70000,69900,120
|
|
20230907,113600,372525300,69900,69900,69900,69900,8
|
|
20230907,113500,371966100,69900,69900,69900,69900,18
|
|
20230907,113400,370707900,69900,69900,69900,69900,0
|
|
20230907,113300,370707900,69900,69900,69900,69900,3
|
|
20230907,113200,370498200,69900,69900,69900,69900,8
|
|
20230907,113100,369939000,69900,70000,70000,69900,83
|
|
20230907,113000,364129200,70000,70000,70000,70000,214
|
|
20230907,112900,349149200,70000,69900,70000,69900,108
|
|
20230907,112800,341589500,69900,69800,69900,69800,312
|
|
20230907,112700,319781200,69900,69800,69900,69800,25
|
|
20230907,112600,318034900,69800,69700,69800,69700,24
|
|
20230907,112500,316360700,69800,69800,69800,69800,0
|
|
20230907,112400,316360700,69800,69900,69900,69800,142
|
|
20230907,112300,306435100,69900,69800,69900,69800,116
|
|
20230907,112200,298327500,69800,69700,69800,69700,190
|
|
20230907,112100,285065800,69700,69700,69700,69700,3
|
|
20230907,112000,284856700,69700,69700,69700,69700,0
|
|
20230907,111900,284856700,69700,69700,69700,69700,46
|
|
20230907,111800,281650500,69800,69800,69800,69800,5
|
|
20230907,111700,281301500,69700,69700,69700,69700,3
|
|
20230907,111600,281092400,69700,69800,69800,69700,18
|
|
20230907,111500,279836500,69700,69700,69700,69700,6
|
|
20230907,111400,279418300,69700,69700,69700,69700,24
|
|
20230907,111300,277745500,69700,69700,69700,69700,5
|
|
20230907,111200,277397000,69700,69700,69700,69700,4
|
|
20230907,111100,277118200,69700,69700,69700,69700,10
|
|
20230907,111000,276421200,69700,69700,69700,69700,9
|
|
20230907,110900,275793900,69700,69700,69700,69700,21
|
|
20230907,110800,274330200,69700,69700,69700,69700,2
|
|
20230907,110700,274190800,69800,69800,69800,69800,1
|
|
20230907,110600,274121000,69700,69700,69700,69700,9
|
|
20230907,110500,273493700,69700,69700,69800,69700,33
|
|
20230907,110400,271192300,69700,69700,69700,69700,19
|
|
20230907,110300,269868000,69700,69700,69700,69700,7
|
|
20230907,110200,269380100,69700,69700,69700,69700,14
|
|
20230907,110100,268404300,69700,69700,69700,69700,7
|
|
20230907,110000,267916400,69700,69700,69700,69700,16
|
|
20230907,105900,266801200,69700,69700,69700,69700,18
|
|
20230907,105800,265546600,69700,69700,69700,69700,19
|
|
20230907,105700,264222300,69700,69700,69700,69700,5
|
|
20230907,105600,263873800,69700,69700,69700,69700,18
|
|
20230907,105500,262619200,69700,69700,69700,69700,1
|
|
20230907,105400,262549500,69700,69800,69800,69700,18
|
|
20230907,105300,261293600,69700,69800,69800,69700,200
|
|
20230907,105200,247334200,69800,69800,69800,69800,26
|
|
20230907,105100,245519400,69800,69800,69800,69800,5
|
|
20230907,105000,245170400,69800,69800,69800,69800,5
|
|
20230907,104900,244821400,69800,69800,69800,69800,2
|
|
20230907,104800,244681800,69800,69800,69800,69800,33
|
|
20230907,104700,242378400,69800,69800,69800,69800,11
|
|
20230907,104600,241610600,69800,69800,69800,69800,0
|
|
20230907,104500,241610600,69800,69800,69800,69800,2
|
|
20230907,104400,241471000,69800,69800,69800,69800,7
|
|
20230907,104300,240982400,69800,69800,69800,69800,23
|
|
20230907,104200,239377000,69800,69800,69800,69800,3
|
|
20230907,104100,239167600,69800,69800,69800,69800,5
|
|
20230907,104000,238818600,69800,69800,69800,69800,6
|
|
20230907,103900,238399800,69800,69800,69800,69800,21
|
|
20230907,103800,236934000,69800,69800,69800,69800,1
|
|
20230907,103700,236864200,69800,69800,69800,69800,8
|
|
20230907,103600,236305800,69800,69800,69800,69800,16
|
|
20230907,103500,235189000,69800,69800,69800,69800,16
|
|
20230907,103400,234072200,69800,69800,69800,69800,18
|
|
20230907,103300,232815800,69800,69800,69800,69800,4
|
|
20230907,103200,232536600,69800,69800,69800,69800,0
|
|
20230907,103100,232536600,69800,69800,69800,69800,22
|
|
20230907,103000,231001000,69900,69800,69900,69800,15
|
|
20230907,102900,229952700,69800,69800,69800,69800,2
|
|
20230907,102800,229813100,69800,69800,69800,69800,5
|
|
20230907,102700,229464100,69800,69800,69800,69800,3
|
|
20230907,102600,229254700,69800,69900,69900,69800,17
|
|
20230907,102500,228068000,69900,69900,69900,69900,4
|
|
20230907,102400,227788400,69900,69900,69900,69900,230
|
|
20230907,102300,211711400,69900,69900,69900,69900,16
|
|
20230907,102200,210593000,69900,69900,69900,69900,18
|
|
20230907,102100,209334800,69900,69900,69900,69900,5
|
|
20230907,102000,208985300,69900,69900,69900,69900,4
|
|
20230907,101900,208705700,69900,69900,69900,69900,24
|
|
20230907,101800,207028100,69900,69900,69900,69900,5
|
|
20230907,101700,206678600,69900,69900,69900,69900,3
|
|
20230907,101600,206468900,69900,69900,69900,69900,18
|
|
20230907,101500,205210700,69900,69900,69900,69900,8
|
|
20230907,101400,204651500,69900,69900,69900,69900,0
|
|
20230907,101300,204651500,69900,69900,69900,69900,2
|
|
20230907,101200,204511700,70000,70000,70000,70000,13
|
|
20230907,101100,203601700,69900,70000,70000,69900,30
|
|
20230907,101000,201502600,70000,70100,70100,70000,4
|
|
20230907,100900,201222500,70100,70200,70200,70100,314
|
|
20230907,100800,179183900,70200,69900,70400,69900,565
|
|
20230907,100700,139560500,69900,69900,69900,69900,0
|
|
20230907,100600,139560500,69900,69900,69900,69900,5
|
|
20230907,100500,139211000,69900,69900,69900,69900,7
|
|
20230907,100400,138721700,69900,69800,69900,69800,193
|
|
20230907,100300,125231200,69800,69800,69800,69800,24
|
|
20230907,100200,123556000,69800,69800,69800,69800,10
|
|
20230907,100100,122858000,69800,69800,69800,69800,4
|
|
20230907,100000,122578800,69800,69900,69900,69800,3
|
|
20230907,095900,122369300,69800,69700,69800,69700,15
|
|
20230907,095800,121322800,69800,69800,69800,69800,3
|
|
20230907,095700,121113400,69800,69800,69800,69800,17
|
|
20230907,095600,119926800,69800,69700,69800,69700,458
|
|
20230907,095500,87958700,69700,69700,69800,69700,27
|
|
20230907,095400,86075100,69700,69700,69700,69700,216
|
|
20230907,095300,71019900,69700,69700,69700,69700,0
|
|
20230907,095200,71019900,69700,69700,69700,69700,16
|
|
20230907,095100,69904700,69800,69800,69800,69800,1
|
|
20230907,095000,69834900,69700,69700,69700,69700,4
|
|
20230907,094900,69556100,69700,69700,69700,69700,12
|
|
20230907,094800,68719700,69700,69700,69800,69700,22
|
|
20230907,094700,67185000,69700,69700,69700,69700,3
|
|
20230907,094600,66975900,69700,69700,69700,69700,5
|
|
20230907,094500,66627400,69700,69700,69700,69700,3
|
|
20230907,094400,66418300,69700,69700,69700,69700,73
|
|
20230907,094300,61330200,69700,69800,69800,69700,148
|
|
20230907,094200,51012400,69800,69900,69900,69800,7
|
|
20230907,094100,50523600,69800,69800,69800,69800,31
|
|
20230907,094000,48359800,69800,69800,69800,69800,4
|
|
20230907,093900,48080600,69800,69800,69800,69800,5
|
|
20230907,093800,47731600,69800,69800,69900,69800,20
|
|
20230907,093700,46334200,69800,69800,69800,69800,0
|
|
20230907,093600,46334200,69800,69800,69800,69800,41
|
|
20230907,093500,43472400,69800,69800,69800,69800,0
|
|
20230907,093400,43472400,69800,69800,69800,69800,5
|
|
20230907,093300,43123400,69800,69800,69800,69800,28
|
|
20230907,093200,41169000,69800,69900,69900,69800,2
|
|
20230907,093100,41029300,69800,69800,69800,69800,3
|
|
20230907,093000,40819900,69800,69800,69800,69800,0
|
|
20230907,092900,40819900,69800,69800,69800,69800,5
|
|
20230907,092800,40470900,69900,69900,69900,69900,0
|
|
20230907,092700,40470900,69900,69900,69900,69900,2
|
|
20230907,092600,40331100,69900,69900,69900,69900,28
|
|
20230907,092500,38373900,69900,69900,69900,69900,0
|
|
20230907,092400,38373900,69900,69900,69900,69900,2
|
|
20230907,092300,38234100,69900,69900,69900,69900,0
|
|
20230907,092200,38234100,69900,69900,69900,69900,0
|
|
20230907,092100,38234100,69900,69900,69900,69900,350
|
|
20230907,092000,13769100,69900,69900,69900,69900,3
|
|
20230907,091900,13559400,69900,69900,69900,69900,0
|
|
20230907,091800,13559400,69900,69900,69900,69900,0
|
|
20230907,091700,13559400,69900,69900,69900,69900,3
|
|
20230907,091600,13349700,69900,69800,69900,69800,71
|
|
20230907,091500,8386900,69800,69800,69800,69800,11
|
|
20230907,091400,7619100,69800,69800,69800,69800,3
|
|
20230907,091300,7409700,69800,69800,69800,69800,2
|
|
20230907,091200,7270100,69900,69900,69900,69900,0
|
|
20230907,091100,7270100,69900,69900,69900,69900,0
|
|
20230907,091000,7270100,69900,69900,69900,69900,50
|
|
20230907,090900,3775100,69900,69900,69900,69900,50
|
|
20230907,090800,280100,69900,69900,69900,69900,0
|
|
20230907,090700,280100,69900,69900,69900,69900,0
|
|
20230907,090600,280100,69900,69900,69900,69900,1
|
|
20230907,090500,210200,70100,70100,70100,70100,0
|
|
20230907,090400,210200,70100,70100,70100,70100,0
|
|
20230907,090300,210200,70100,70100,70100,70100,1
|
|
20230907,090200,140100,70100,70100,70100,70100,0
|
|
20230907,090100,140100,70100,70100,70100,70100,0
|
|
20230907,090000,140100,70100,70000,70100,70000,2
|