573 lines
29 KiB
CSV
573 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230908,183000,578320800,70100,70100,70100,70100,35
|
|
20230908,182900,578320800,70100,70100,70100,70100,0
|
|
20230908,182800,578320800,70100,70100,70100,70100,0
|
|
20230908,182700,578320800,70100,70100,70100,70100,0
|
|
20230908,182600,578320800,70100,70100,70100,70100,0
|
|
20230908,182500,578320800,70100,70100,70100,70100,0
|
|
20230908,182400,578320800,70100,70100,70100,70100,0
|
|
20230908,182300,578320800,70100,70100,70100,70100,0
|
|
20230908,182200,578320800,70100,70100,70100,70100,0
|
|
20230908,182100,578320800,70100,70100,70100,70100,0
|
|
20230908,182000,578320800,70100,70100,70100,70100,0
|
|
20230908,181900,578320800,70100,70100,70100,70100,0
|
|
20230908,181800,578320800,70100,70100,70100,70100,0
|
|
20230908,181700,578320800,70100,70100,70100,70100,0
|
|
20230908,181600,578320800,70100,70100,70100,70100,0
|
|
20230908,181500,578320800,70100,70100,70100,70100,0
|
|
20230908,181400,578320800,70100,70100,70100,70100,0
|
|
20230908,181300,578320800,70100,70100,70100,70100,0
|
|
20230908,181200,578320800,70100,70100,70100,70100,0
|
|
20230908,181100,578320800,70100,70100,70100,70100,0
|
|
20230908,181000,578320800,70100,70100,70100,70100,0
|
|
20230908,180900,578320800,70100,70100,70100,70100,0
|
|
20230908,180800,578320800,70100,70100,70100,70100,0
|
|
20230908,180700,578320800,70100,70100,70100,70100,0
|
|
20230908,180600,578320800,70100,70100,70100,70100,0
|
|
20230908,180500,578320800,70100,70100,70100,70100,0
|
|
20230908,180400,578320800,70100,70100,70100,70100,0
|
|
20230908,180300,578320800,70100,70100,70100,70100,0
|
|
20230908,180200,578320800,70100,70100,70100,70100,0
|
|
20230908,180100,578320800,70100,70100,70100,70100,0
|
|
20230908,180000,578320800,70100,70100,70100,70100,35
|
|
20230908,175900,578320800,70100,70100,70100,70100,0
|
|
20230908,175800,578320800,70100,70100,70100,70100,0
|
|
20230908,175700,578320800,70100,70100,70100,70100,0
|
|
20230908,175600,578320800,70100,70100,70100,70100,0
|
|
20230908,175500,578320800,70100,70100,70100,70100,0
|
|
20230908,175400,578320800,70100,70100,70100,70100,0
|
|
20230908,175300,578320800,70100,70100,70100,70100,0
|
|
20230908,175200,578320800,70100,70100,70100,70100,0
|
|
20230908,175100,578320800,70100,70100,70100,70100,0
|
|
20230908,175000,578320800,70100,70100,70100,70100,0
|
|
20230908,174900,578320800,70100,70100,70100,70100,0
|
|
20230908,174800,578320800,70100,70100,70100,70100,0
|
|
20230908,174700,578320800,70100,70100,70100,70100,0
|
|
20230908,174600,578320800,70100,70100,70100,70100,0
|
|
20230908,174500,578320800,70100,70100,70100,70100,0
|
|
20230908,174400,578320800,70100,70100,70100,70100,0
|
|
20230908,174300,578320800,70100,70100,70100,70100,0
|
|
20230908,174200,578320800,70100,70100,70100,70100,0
|
|
20230908,174100,578320800,70100,70100,70100,70100,0
|
|
20230908,174000,578320800,70100,70100,70100,70100,0
|
|
20230908,173900,578320800,70100,70100,70100,70100,0
|
|
20230908,173800,578320800,70100,70100,70100,70100,0
|
|
20230908,173700,578320800,70100,70100,70100,70100,0
|
|
20230908,173600,578320800,70100,70100,70100,70100,0
|
|
20230908,173500,578320800,70100,70100,70100,70100,0
|
|
20230908,173400,578320800,70100,70100,70100,70100,0
|
|
20230908,173300,578320800,70100,70100,70100,70100,0
|
|
20230908,173200,578320800,70100,70100,70100,70100,0
|
|
20230908,173100,578320800,70100,70100,70100,70100,0
|
|
20230908,173000,578320800,70100,70100,70100,70100,35
|
|
20230908,172900,578320800,70100,70100,70100,70100,0
|
|
20230908,172800,578320800,70100,70100,70100,70100,0
|
|
20230908,172700,578320800,70100,70100,70100,70100,0
|
|
20230908,172600,578320800,70100,70100,70100,70100,0
|
|
20230908,172500,578320800,70100,70100,70100,70100,0
|
|
20230908,172400,578320800,70100,70100,70100,70100,0
|
|
20230908,172300,578320800,70100,70100,70100,70100,0
|
|
20230908,172200,578320800,70100,70100,70100,70100,0
|
|
20230908,172100,578320800,70100,70100,70100,70100,0
|
|
20230908,172000,578320800,70100,70100,70100,70100,0
|
|
20230908,171900,578320800,70100,70100,70100,70100,0
|
|
20230908,171800,578320800,70100,70100,70100,70100,0
|
|
20230908,171700,578320800,70100,70100,70100,70100,0
|
|
20230908,171600,578320800,70100,70100,70100,70100,0
|
|
20230908,171500,578320800,70100,70100,70100,70100,0
|
|
20230908,171400,578320800,70100,70100,70100,70100,0
|
|
20230908,171300,578320800,70100,70100,70100,70100,0
|
|
20230908,171200,578320800,70100,70100,70100,70100,0
|
|
20230908,171100,578320800,70100,70100,70100,70100,0
|
|
20230908,171000,578320800,70100,70100,70100,70100,0
|
|
20230908,170900,578320800,70100,70100,70100,70100,0
|
|
20230908,170800,578320800,70100,70100,70100,70100,0
|
|
20230908,170700,578320800,70100,70100,70100,70100,0
|
|
20230908,170600,578320800,70100,70100,70100,70100,0
|
|
20230908,170500,578320800,70100,70100,70100,70100,0
|
|
20230908,170400,578320800,70100,70100,70100,70100,0
|
|
20230908,170300,578320800,70100,70100,70100,70100,0
|
|
20230908,170200,578320800,70100,70100,70100,70100,0
|
|
20230908,170100,578320800,70100,70100,70100,70100,0
|
|
20230908,170000,578320800,70100,70100,70100,70100,35
|
|
20230908,165900,578320800,70100,70100,70100,70100,0
|
|
20230908,165800,578320800,70100,70100,70100,70100,0
|
|
20230908,165700,578320800,70100,70100,70100,70100,0
|
|
20230908,165600,578320800,70100,70100,70100,70100,0
|
|
20230908,165500,578320800,70100,70100,70100,70100,0
|
|
20230908,165400,578320800,70100,70100,70100,70100,0
|
|
20230908,165300,578320800,70100,70100,70100,70100,0
|
|
20230908,165200,578320800,70100,70100,70100,70100,0
|
|
20230908,165100,578320800,70100,70100,70100,70100,0
|
|
20230908,165000,578320800,70100,70100,70100,70100,0
|
|
20230908,164900,578320800,70100,70100,70100,70100,0
|
|
20230908,164800,578320800,70100,70100,70100,70100,0
|
|
20230908,164700,578320800,70100,70100,70100,70100,0
|
|
20230908,164600,578320800,70100,70100,70100,70100,0
|
|
20230908,164500,578320800,70100,70100,70100,70100,0
|
|
20230908,164400,578320800,70100,70100,70100,70100,0
|
|
20230908,164300,578320800,70100,70100,70100,70100,0
|
|
20230908,164200,578320800,70100,70100,70100,70100,0
|
|
20230908,164100,578320800,70100,70100,70100,70100,0
|
|
20230908,164000,578320800,70100,70100,70100,70100,0
|
|
20230908,163900,578320800,70100,70100,70100,70100,0
|
|
20230908,163800,578320800,70100,70100,70100,70100,0
|
|
20230908,163700,578320800,70100,70100,70100,70100,0
|
|
20230908,163600,578320800,70100,70100,70100,70100,0
|
|
20230908,163500,578320800,70100,70100,70100,70100,0
|
|
20230908,163400,578320800,70100,70100,70100,70100,0
|
|
20230908,163300,578320800,70100,70100,70100,70100,0
|
|
20230908,163200,578320800,70100,70100,70100,70100,0
|
|
20230908,163100,578320800,70100,70100,70100,70100,0
|
|
20230908,163000,578320800,70100,70100,70100,70100,35
|
|
20230908,162900,578320800,70100,70100,70100,70100,0
|
|
20230908,162800,578320800,70100,70100,70100,70100,0
|
|
20230908,162700,578320800,70100,70100,70100,70100,0
|
|
20230908,162600,578320800,70100,70100,70100,70100,0
|
|
20230908,162500,578320800,70100,70100,70100,70100,0
|
|
20230908,162400,578320800,70100,70100,70100,70100,0
|
|
20230908,162300,578320800,70100,70100,70100,70100,0
|
|
20230908,162200,578320800,70100,70100,70100,70100,0
|
|
20230908,162100,578320800,70100,70100,70100,70100,0
|
|
20230908,162000,578320800,70100,70100,70100,70100,0
|
|
20230908,161900,578320800,70100,70100,70100,70100,0
|
|
20230908,161800,578320800,70100,70100,70100,70100,0
|
|
20230908,161700,578320800,70100,70100,70100,70100,0
|
|
20230908,161600,578320800,70100,70100,70100,70100,0
|
|
20230908,161500,578320800,70100,70100,70100,70100,0
|
|
20230908,161400,578320800,70100,70100,70100,70100,0
|
|
20230908,161300,578320800,70100,70100,70100,70100,0
|
|
20230908,161200,578320800,70100,70100,70100,70100,0
|
|
20230908,161100,578320800,70100,70100,70100,70100,0
|
|
20230908,161000,578320800,70100,70100,70100,70100,0
|
|
20230908,160900,578320800,70100,70100,70100,70100,0
|
|
20230908,160800,578320800,70100,70100,70100,70100,0
|
|
20230908,160700,578320800,70100,70100,70100,70100,0
|
|
20230908,160600,578320800,70100,70100,70100,70100,0
|
|
20230908,160500,578320800,70100,70100,70100,70100,0
|
|
20230908,160400,578320800,70100,70100,70100,70100,0
|
|
20230908,160300,578320800,70100,70100,70100,70100,0
|
|
20230908,160200,578320800,70100,70100,70100,70100,0
|
|
20230908,160100,578320800,70100,70100,70100,70100,0
|
|
20230908,160000,578320800,70100,70100,70100,70100,35
|
|
20230908,155900,578320800,70100,70100,70100,70100,0
|
|
20230908,155800,578320800,70100,70100,70100,70100,0
|
|
20230908,155700,578320800,70100,70100,70100,70100,0
|
|
20230908,155600,578320800,70100,70100,70100,70100,0
|
|
20230908,155500,578320800,70100,70100,70100,70100,0
|
|
20230908,155400,578320800,70100,70100,70100,70100,0
|
|
20230908,155300,578320800,70100,70100,70100,70100,0
|
|
20230908,155200,578320800,70100,70100,70100,70100,0
|
|
20230908,155100,578320800,70100,70100,70100,70100,0
|
|
20230908,155000,578320800,70100,70100,70100,70100,0
|
|
20230908,154900,578320800,70100,70100,70100,70100,0
|
|
20230908,154800,578320800,70100,70100,70100,70100,0
|
|
20230908,154700,578320800,70100,70100,70100,70100,0
|
|
20230908,154600,578320800,70100,70100,70100,70100,0
|
|
20230908,154500,578320800,70100,70100,70100,70100,0
|
|
20230908,154400,578320800,70100,70100,70100,70100,0
|
|
20230908,154300,578320800,70100,70100,70100,70100,0
|
|
20230908,154200,578320800,70100,70100,70100,70100,0
|
|
20230908,154100,578320800,70100,70100,70100,70100,0
|
|
20230908,154000,578320800,70100,70100,70100,70100,0
|
|
20230908,153900,578320800,70100,70100,70100,70100,0
|
|
20230908,153800,578320800,70100,70100,70100,70100,0
|
|
20230908,153700,578320800,70100,70100,70100,70100,0
|
|
20230908,153600,578320800,70100,70100,70100,70100,0
|
|
20230908,153500,578320800,70100,70100,70100,70100,0
|
|
20230908,153400,578320800,70100,70100,70100,70100,0
|
|
20230908,153300,578320800,70100,70100,70100,70100,0
|
|
20230908,153200,578320800,70100,70100,70100,70100,0
|
|
20230908,153100,578320800,70100,70100,70100,70100,0
|
|
20230908,153000,578320800,70100,70100,70100,70100,70
|
|
20230908,152900,575867300,70500,70500,70500,70500,0
|
|
20230908,152800,575867300,70500,70500,70500,70500,0
|
|
20230908,152700,575867300,70500,70500,70500,70500,0
|
|
20230908,152600,575867300,70500,70500,70500,70500,0
|
|
20230908,152500,575867300,70500,70500,70500,70500,0
|
|
20230908,152400,575867300,70500,70500,70500,70500,0
|
|
20230908,152300,575867300,70500,70500,70500,70500,0
|
|
20230908,152200,575867300,70500,70500,70500,70500,0
|
|
20230908,152100,575867300,70500,70500,70500,70500,0
|
|
20230908,152000,575867300,70500,70500,70500,70500,0
|
|
20230908,151900,575867300,70500,70500,70500,70500,10
|
|
20230908,151800,575162300,70500,70500,70500,70500,7
|
|
20230908,151700,574668800,70500,70500,70500,70500,6
|
|
20230908,151600,574245800,70500,70400,70500,70400,8
|
|
20230908,151500,573682000,70400,70400,70400,70400,7
|
|
20230908,151400,573189200,70400,70400,70400,70400,0
|
|
20230908,151300,573189200,70400,70400,70400,70400,7
|
|
20230908,151200,572696400,70400,70400,70400,70400,7
|
|
20230908,151100,572203600,70400,70400,70400,70400,0
|
|
20230908,151000,572203600,70400,70400,70400,70400,1
|
|
20230908,150900,572133200,70300,70300,70300,70300,1
|
|
20230908,150800,572062900,70300,70300,70300,70300,29
|
|
20230908,150700,570024200,70300,70300,70300,70300,0
|
|
20230908,150600,570024200,70300,70300,70300,70300,0
|
|
20230908,150500,570024200,70300,70300,70300,70300,17
|
|
20230908,150400,568829100,70300,70300,70300,70300,0
|
|
20230908,150300,568829100,70300,70300,70300,70300,0
|
|
20230908,150200,568829100,70300,70300,70300,70300,0
|
|
20230908,150100,568829100,70300,70300,70300,70300,0
|
|
20230908,150000,568829100,70300,70300,70300,70300,0
|
|
20230908,145900,568829100,70300,70200,70300,70200,125
|
|
20230908,145800,560051500,70200,70100,70200,70100,2
|
|
20230908,145700,559911200,70100,70100,70100,70100,6
|
|
20230908,145600,559490600,70000,70000,70000,70000,0
|
|
20230908,145500,559490600,70000,70000,70000,70000,2
|
|
20230908,145400,559350600,70000,70000,70000,70000,11
|
|
20230908,145300,558580600,70000,70000,70000,70000,0
|
|
20230908,145200,558580600,70000,70000,70000,70000,0
|
|
20230908,145100,558580600,70000,70000,70000,70000,0
|
|
20230908,145000,558580600,70000,70000,70000,70000,0
|
|
20230908,144900,558580600,70000,70000,70000,70000,11
|
|
20230908,144800,557810600,69900,69900,69900,69900,90
|
|
20230908,144700,551519600,69900,69900,69900,69900,1
|
|
20230908,144600,551449700,69800,69800,69800,69800,1
|
|
20230908,144500,551379900,69900,69900,69900,69900,1
|
|
20230908,144400,551310000,69900,69900,69900,69900,0
|
|
20230908,144300,551310000,69900,69900,69900,69900,0
|
|
20230908,144200,551310000,69900,69900,69900,69900,1
|
|
20230908,144100,551240100,69800,69800,69800,69800,0
|
|
20230908,144000,551240100,69800,69800,69800,69800,0
|
|
20230908,143900,551240100,69800,69900,69900,69800,14
|
|
20230908,143800,550261600,69900,69900,69900,69900,0
|
|
20230908,143700,550261600,69900,69900,69900,69900,28
|
|
20230908,143600,548304400,69700,69700,69700,69700,0
|
|
20230908,143500,548304400,69700,69700,69700,69700,0
|
|
20230908,143400,548304400,69700,69700,69700,69700,0
|
|
20230908,143300,548304400,69700,69700,69700,69700,0
|
|
20230908,143200,548304400,69700,69700,69700,69700,0
|
|
20230908,143100,548304400,69700,69700,69700,69700,1
|
|
20230908,143000,548234700,69800,69800,69800,69800,0
|
|
20230908,142900,548234700,69800,69800,69800,69800,0
|
|
20230908,142800,548234700,69800,69800,69800,69800,0
|
|
20230908,142700,548234700,69800,69800,69800,69800,0
|
|
20230908,142600,548234700,69800,69800,69800,69800,0
|
|
20230908,142500,548234700,69800,69800,69800,69800,25
|
|
20230908,142400,546489700,69900,69900,69900,69900,0
|
|
20230908,142300,546489700,69900,69900,69900,69900,0
|
|
20230908,142200,546489700,69900,69900,69900,69900,0
|
|
20230908,142100,546489700,69900,69900,69900,69900,0
|
|
20230908,142000,546489700,69900,69900,69900,69900,0
|
|
20230908,141900,546489700,69900,69900,69900,69900,0
|
|
20230908,141800,546489700,69900,69900,69900,69900,0
|
|
20230908,141700,546489700,69900,69900,69900,69900,0
|
|
20230908,141600,546489700,69900,69900,69900,69900,0
|
|
20230908,141500,546489700,69900,69900,69900,69900,1
|
|
20230908,141400,546419800,69900,69900,69900,69900,0
|
|
20230908,141300,546419800,69900,69900,69900,69900,3
|
|
20230908,141200,546210100,69900,69900,69900,69900,0
|
|
20230908,141100,546210100,69900,69900,69900,69900,0
|
|
20230908,141000,546210100,69900,69900,69900,69900,0
|
|
20230908,140900,546210100,69900,69900,69900,69900,1
|
|
20230908,140800,546140200,69700,69700,69700,69700,0
|
|
20230908,140700,546140200,69700,69700,69700,69700,0
|
|
20230908,140600,546140200,69700,69700,69700,69700,0
|
|
20230908,140500,546140200,69700,69700,69700,69700,0
|
|
20230908,140400,546140200,69700,69700,69700,69700,0
|
|
20230908,140300,546140200,69700,69700,69700,69700,0
|
|
20230908,140200,546140200,69700,69700,69700,69700,0
|
|
20230908,140100,546140200,69700,69700,69700,69700,0
|
|
20230908,140000,546140200,69700,69700,69700,69700,0
|
|
20230908,135900,546140200,69700,69700,69700,69700,6
|
|
20230908,135800,545722000,69700,69700,69700,69700,0
|
|
20230908,135700,545722000,69700,69900,69900,69700,6
|
|
20230908,135600,545303600,69700,69700,69700,69700,0
|
|
20230908,135500,545303600,69700,69700,69700,69700,6
|
|
20230908,135400,544885400,69700,69700,69700,69700,0
|
|
20230908,135300,544885400,69700,69700,69700,69700,6
|
|
20230908,135200,544467200,69900,69800,69900,69800,135
|
|
20230908,135100,535044000,69800,69800,69800,69800,5
|
|
20230908,135000,534695000,69800,69800,69800,69800,0
|
|
20230908,134900,534695000,69800,69800,69800,69800,6
|
|
20230908,134800,534276200,69800,69800,69800,69800,0
|
|
20230908,134700,534276200,69800,69800,69800,69800,11
|
|
20230908,134600,533508400,69800,69800,69800,69800,0
|
|
20230908,134500,533508400,69800,69800,69800,69800,6
|
|
20230908,134400,533089600,69900,69900,69900,69900,1
|
|
20230908,134300,533019700,69800,69800,69800,69800,0
|
|
20230908,134200,533019700,69800,69800,69800,69800,0
|
|
20230908,134100,533019700,69800,69800,69900,69800,141
|
|
20230908,134000,523177800,69800,69800,69800,69800,0
|
|
20230908,133900,523177800,69800,69800,69800,69800,11
|
|
20230908,133800,522410000,69800,69800,69800,69800,0
|
|
20230908,133700,522410000,69800,69800,69800,69800,6
|
|
20230908,133600,521991200,69800,69800,69800,69800,0
|
|
20230908,133500,521991200,69800,69800,69800,69800,0
|
|
20230908,133400,521991200,69800,69800,69800,69800,0
|
|
20230908,133300,521991200,69800,69800,69800,69800,89
|
|
20230908,133200,515779000,69900,69900,69900,69900,1
|
|
20230908,133100,515709100,69800,69800,69800,69800,14
|
|
20230908,133000,514731900,69800,69800,69800,69800,0
|
|
20230908,132900,514731900,69800,69800,69800,69800,6
|
|
20230908,132800,514313100,69800,69800,69800,69800,0
|
|
20230908,132700,514313100,69800,69800,69800,69800,200
|
|
20230908,132600,500353100,69900,69900,69900,69900,51
|
|
20230908,132500,496788200,69800,69800,69800,69800,6
|
|
20230908,132400,496369400,69800,69800,69800,69800,0
|
|
20230908,132300,496369400,69800,69800,69800,69800,11
|
|
20230908,132200,495601600,69800,69800,69800,69800,0
|
|
20230908,132100,495601600,69800,69800,69800,69800,6
|
|
20230908,132000,495182800,69900,69900,69900,69900,0
|
|
20230908,131900,495182800,69900,69900,69900,69900,0
|
|
20230908,131800,495182800,69900,69900,69900,69900,13
|
|
20230908,131700,494274100,69800,69800,69800,69800,6
|
|
20230908,131600,493855300,69800,69800,69800,69800,0
|
|
20230908,131500,493855300,69800,69800,69800,69800,6
|
|
20230908,131400,493436500,69800,69800,69800,69800,0
|
|
20230908,131300,493436500,69800,69800,69800,69800,6
|
|
20230908,131200,493017700,69900,69900,69900,69900,1
|
|
20230908,131100,492947800,69800,69800,69800,69800,6
|
|
20230908,131000,492529000,69900,69900,69900,69900,0
|
|
20230908,130900,492529000,69900,69800,69900,69800,7
|
|
20230908,130800,492040300,69900,69900,69900,69900,13
|
|
20230908,130700,491131600,69800,69800,69800,69800,6
|
|
20230908,130600,490712800,69900,69900,69900,69900,0
|
|
20230908,130500,490712800,69900,69900,69900,69900,0
|
|
20230908,130400,490712800,69900,69900,69900,69900,14
|
|
20230908,130300,489734200,69900,69800,69900,69800,12
|
|
20230908,130200,488896000,69800,69800,69800,69800,0
|
|
20230908,130100,488896000,69800,69800,69800,69800,6
|
|
20230908,130000,488477200,69800,69800,69800,69800,0
|
|
20230908,125900,488477200,69800,69800,69800,69800,6
|
|
20230908,125800,488058400,69900,69900,69900,69900,0
|
|
20230908,125700,488058400,69900,69800,69900,69800,9
|
|
20230908,125600,487429900,69800,69800,69800,69800,0
|
|
20230908,125500,487429900,69800,69800,69800,69800,6
|
|
20230908,125400,487011100,69800,69800,69800,69800,0
|
|
20230908,125300,487011100,69800,69800,69800,69800,6
|
|
20230908,125200,486592300,69800,69800,69800,69800,0
|
|
20230908,125100,486592300,69800,69800,69800,69800,6
|
|
20230908,125000,486173500,69800,69800,69800,69800,0
|
|
20230908,124900,486173500,69800,69800,69800,69800,5
|
|
20230908,124800,485824500,69800,69800,69800,69800,0
|
|
20230908,124700,485824500,69800,69800,69800,69800,6
|
|
20230908,124600,485405700,69800,69800,69800,69800,0
|
|
20230908,124500,485405700,69800,69800,69800,69800,13
|
|
20230908,124400,484498300,69800,69800,69800,69800,0
|
|
20230908,124300,484498300,69800,69800,69800,69800,6
|
|
20230908,124200,484079500,69900,69900,69900,69900,0
|
|
20230908,124100,484079500,69900,69900,69900,69900,0
|
|
20230908,124000,484079500,69900,69900,69900,69900,6
|
|
20230908,123900,483660100,69900,69900,69900,69900,0
|
|
20230908,123800,483660100,69900,69900,69900,69900,18
|
|
20230908,123700,482401900,69900,69800,69900,69800,17
|
|
20230908,123600,481214300,69800,69800,69800,69800,0
|
|
20230908,123500,481214300,69800,69800,69800,69800,6
|
|
20230908,123400,480795500,69900,69900,69900,69900,0
|
|
20230908,123300,480795500,69900,69900,69900,69900,12
|
|
20230908,123200,479956700,69900,69900,69900,69900,12
|
|
20230908,123100,479117900,69900,69900,69900,69800,986
|
|
20230908,123000,410286500,69900,69900,69900,69900,0
|
|
20230908,122900,410286500,69900,69900,69900,69900,0
|
|
20230908,122800,410286500,69900,69900,69900,69900,0
|
|
20230908,122700,410286500,69900,69900,69900,69900,6
|
|
20230908,122600,409867100,69900,69900,69900,69900,0
|
|
20230908,122500,409867100,69900,69900,69900,69900,6
|
|
20230908,122400,409447700,69900,69900,69900,69900,0
|
|
20230908,122300,409447700,69900,69900,69900,69900,6
|
|
20230908,122200,409028300,69900,69900,69900,69900,0
|
|
20230908,122100,409028300,69900,69900,69900,69900,6
|
|
20230908,122000,408608900,69900,69900,69900,69900,4
|
|
20230908,121900,408329300,69900,69900,69900,69900,6
|
|
20230908,121800,407909900,69900,69900,69900,69900,0
|
|
20230908,121700,407909900,69900,69900,69900,69900,5
|
|
20230908,121600,407560400,69900,69900,69900,69900,6
|
|
20230908,121500,407141000,69900,69900,69900,69900,0
|
|
20230908,121400,407141000,69900,69900,69900,69900,6
|
|
20230908,121300,406721600,69900,69900,69900,69900,6
|
|
20230908,121200,406302200,69800,69800,69800,69800,0
|
|
20230908,121100,406302200,69800,69800,69800,69800,6
|
|
20230908,121000,405883400,69900,69900,69900,69900,0
|
|
20230908,120900,405883400,69900,69900,69900,69900,6
|
|
20230908,120800,405464000,69800,69800,69800,69800,3
|
|
20230908,120700,405254600,69900,69900,69900,69900,0
|
|
20230908,120600,405254600,69900,69900,69900,69900,6
|
|
20230908,120500,404835200,69800,69800,69800,69800,6
|
|
20230908,120400,404416400,69900,69900,69900,69900,0
|
|
20230908,120300,404416400,69900,69900,69900,69900,0
|
|
20230908,120200,404416400,69900,69900,69900,69900,6
|
|
20230908,120100,403997000,69800,69800,69800,69800,5
|
|
20230908,120000,403648000,69900,69900,69900,69900,0
|
|
20230908,115900,403648000,69900,69900,69900,69900,0
|
|
20230908,115800,403648000,69900,69900,69900,69900,6
|
|
20230908,115700,403228600,69800,69800,69800,69800,6
|
|
20230908,115600,402809800,69800,69800,69800,69800,0
|
|
20230908,115500,402809800,69800,69800,69800,69800,1
|
|
20230908,115400,402740000,69800,69800,69800,69800,0
|
|
20230908,115300,402740000,69800,69800,69800,69800,12
|
|
20230908,115200,401902400,69800,69800,69800,69800,0
|
|
20230908,115100,401902400,69800,69800,69800,69800,6
|
|
20230908,115000,401483600,69900,69900,69900,69900,0
|
|
20230908,114900,401483600,69900,69900,69900,69900,0
|
|
20230908,114800,401483600,69900,69900,69900,69900,0
|
|
20230908,114700,401483600,69900,70000,70000,69900,6
|
|
20230908,114600,401064100,69800,69800,69800,69800,0
|
|
20230908,114500,401064100,69800,69800,69800,69800,12
|
|
20230908,114400,400226500,69800,69800,69800,69800,0
|
|
20230908,114300,400226500,69800,69800,69800,69800,6
|
|
20230908,114200,399807700,69900,69900,69900,69900,0
|
|
20230908,114100,399807700,69900,69900,69900,69900,0
|
|
20230908,114000,399807700,69900,69900,69900,69900,0
|
|
20230908,113900,399807700,69900,69900,69900,69900,6
|
|
20230908,113800,399388300,69900,69900,69900,69900,0
|
|
20230908,113700,399388300,69900,70000,70000,69900,7
|
|
20230908,113600,398898900,69900,69900,69900,69900,14
|
|
20230908,113500,397920300,69900,69900,69900,69900,6
|
|
20230908,113400,397500900,70000,70000,70000,70000,1
|
|
20230908,113300,397430900,69900,69900,69900,69900,6
|
|
20230908,113200,397011500,69900,69900,69900,69900,0
|
|
20230908,113100,397011500,69900,69900,69900,69900,5
|
|
20230908,113000,396662000,69900,69900,69900,69900,10
|
|
20230908,112900,395963000,69900,69900,69900,69900,6
|
|
20230908,112800,395543600,69900,69900,69900,69900,0
|
|
20230908,112700,395543600,69900,70000,70000,69900,106
|
|
20230908,112600,388133600,70100,70100,70100,70100,0
|
|
20230908,112500,388133600,70100,70000,70100,70000,106
|
|
20230908,112400,380703600,70000,70000,70000,70000,1
|
|
20230908,112300,380633600,69900,69900,69900,69900,18
|
|
20230908,112200,379375400,69900,69900,69900,69900,0
|
|
20230908,112100,379375400,69900,70000,70000,69900,7
|
|
20230908,112000,378886000,69900,69900,69900,69900,0
|
|
20230908,111900,378886000,69900,69800,69900,69800,13
|
|
20230908,111800,377977600,69900,69900,69900,69900,0
|
|
20230908,111700,377977600,69900,69900,69900,69900,6
|
|
20230908,111600,377558200,70000,70000,70000,70000,0
|
|
20230908,111500,377558200,70000,70100,70100,70000,11
|
|
20230908,111400,376788000,70000,70000,70000,70000,52
|
|
20230908,111300,373148000,70000,69900,70000,69900,97
|
|
20230908,111200,366366800,69900,69900,69900,69900,0
|
|
20230908,111100,366366800,69900,69900,69900,69900,6
|
|
20230908,111000,365947400,69900,69900,69900,69900,0
|
|
20230908,110900,365947400,69900,69900,69900,69900,6
|
|
20230908,110800,365528000,69800,69800,69800,69800,0
|
|
20230908,110700,365528000,69800,69900,69900,69800,131
|
|
20230908,110600,356375200,70100,70100,70100,70100,0
|
|
20230908,110500,356375200,70100,70100,70100,69900,1181
|
|
20230908,110400,273605800,70100,70100,70100,70100,98
|
|
20230908,110300,266736000,70100,69900,70100,69900,1969
|
|
20230908,110200,128711300,69900,69900,69900,69900,0
|
|
20230908,110100,128711300,69900,69900,69900,69900,0
|
|
20230908,110000,128711300,69900,69900,69900,69900,0
|
|
20230908,105900,128711300,69900,69900,69900,69900,0
|
|
20230908,105800,128711300,69900,69900,69900,69900,0
|
|
20230908,105700,128711300,69900,69900,69900,69900,3
|
|
20230908,105600,128501600,69800,69800,69800,69800,0
|
|
20230908,105500,128501600,69800,69800,69800,69800,4
|
|
20230908,105400,128222400,69800,69800,69800,69800,0
|
|
20230908,105300,128222400,69800,69800,69800,69800,6
|
|
20230908,105200,127803600,69900,69900,69900,69900,1
|
|
20230908,105100,127733700,69900,69800,69900,69700,149
|
|
20230908,105000,117345700,69800,69800,69800,69800,0
|
|
20230908,104900,117345700,69800,69800,69800,69800,0
|
|
20230908,104800,117345700,69800,69800,69800,69800,0
|
|
20230908,104700,117345700,69800,69800,69800,69800,0
|
|
20230908,104600,117345700,69800,69800,69800,69800,0
|
|
20230908,104500,117345700,69800,69800,69800,69800,1
|
|
20230908,104400,117275900,69900,69900,69900,69900,1
|
|
20230908,104300,117206000,69800,69800,69800,69800,4
|
|
20230908,104200,116926800,69800,69800,69800,69800,0
|
|
20230908,104100,116926800,69800,69800,69800,69800,30
|
|
20230908,104000,114832800,69900,69900,69900,69900,76
|
|
20230908,103900,109520400,69900,69900,69900,69900,1
|
|
20230908,103800,109450500,69900,69900,69900,69900,10
|
|
20230908,103700,108751500,69900,70000,70000,69900,2
|
|
20230908,103600,108611600,70000,70000,70000,70000,0
|
|
20230908,103500,108611600,70000,70000,70000,70000,0
|
|
20230908,103400,108611600,70000,70000,70000,70000,0
|
|
20230908,103300,108611600,70000,69900,70000,69900,2
|
|
20230908,103200,108471700,70000,70000,70000,70000,0
|
|
20230908,103100,108471700,70000,70000,70000,70000,1
|
|
20230908,103000,108401700,70000,70000,70000,70000,1
|
|
20230908,102900,108331700,70000,70000,70000,70000,0
|
|
20230908,102800,108331700,70000,70000,70000,70000,0
|
|
20230908,102700,108331700,70000,69900,70000,69900,26
|
|
20230908,102600,106512300,70100,70000,70100,70000,57
|
|
20230908,102500,102517800,69900,69900,69900,69900,3
|
|
20230908,102400,102308100,70000,70000,70000,70000,2
|
|
20230908,102300,102168100,70000,70000,70000,70000,35
|
|
20230908,102200,99718100,70000,70000,70000,70000,0
|
|
20230908,102100,99718100,70000,70000,70000,70000,1
|
|
20230908,102000,99648100,70100,70100,70100,70100,0
|
|
20230908,101900,99648100,70100,70100,70100,70100,2
|
|
20230908,101800,99507900,70000,70000,70000,70000,0
|
|
20230908,101700,99507900,70000,70000,70000,70000,0
|
|
20230908,101600,99507900,70000,70000,70000,70000,0
|
|
20230908,101500,99507900,70000,70000,70000,70000,1
|
|
20230908,101400,99437900,70000,70000,70000,70000,0
|
|
20230908,101300,99437900,70000,70000,70000,70000,5
|
|
20230908,101200,99087900,69900,69900,69900,69900,52
|
|
20230908,101100,95453100,69900,69800,69900,69800,11
|
|
20230908,101000,94685100,69900,69900,69900,69900,2
|
|
20230908,100900,94545300,69800,69800,69800,69800,5
|
|
20230908,100800,94196300,69900,69900,69900,69900,0
|
|
20230908,100700,94196300,69900,69900,69900,69900,0
|
|
20230908,100600,94196300,69900,69900,69900,69900,0
|
|
20230908,100500,94196300,69900,69800,69900,69800,180
|
|
20230908,100400,81621600,69700,69700,69700,69700,0
|
|
20230908,100300,81621600,69700,69700,69700,69700,1
|
|
20230908,100200,81551900,69800,69800,69800,69800,5
|
|
20230908,100100,81202900,69700,69700,69700,69700,0
|
|
20230908,100000,81202900,69700,69600,69700,69600,2
|
|
20230908,095900,81063600,69700,69700,69700,69700,1
|
|
20230908,095800,80993900,69700,69700,69700,69700,0
|
|
20230908,095700,80993900,69700,69700,69700,69700,0
|
|
20230908,095600,80993900,69700,69700,69700,69700,1
|
|
20230908,095500,80924200,69700,69700,69700,69700,4
|
|
20230908,095400,80645400,69700,69700,69700,69700,0
|
|
20230908,095300,80645400,69700,69700,69700,69700,5
|
|
20230908,095200,80296900,69700,69700,69700,69700,0
|
|
20230908,095100,80296900,69700,69700,69700,69700,5
|
|
20230908,095000,79948400,69700,69700,69700,69700,0
|
|
20230908,094900,79948400,69700,69700,69700,69700,5
|
|
20230908,094800,79599900,69700,69700,69700,69700,0
|
|
20230908,094700,79599900,69700,69700,69700,69700,4
|
|
20230908,094600,79321100,69700,69700,69700,69700,0
|
|
20230908,094500,79321100,69700,69700,69700,69700,10
|
|
20230908,094400,78624100,69800,69800,69800,69800,0
|
|
20230908,094300,78624100,69800,69800,69800,69800,5
|
|
20230908,094200,78275100,69900,69900,69900,69900,0
|
|
20230908,094100,78275100,69900,69900,69900,69900,25
|
|
20230908,094000,76527600,69900,69900,69900,69900,0
|
|
20230908,093900,76527600,69900,69900,69900,69900,5
|
|
20230908,093800,76178100,69900,69900,69900,69900,0
|
|
20230908,093700,76178100,69900,69900,69900,69900,9
|
|
20230908,093600,75549000,69900,69900,69900,69900,0
|
|
20230908,093500,75549000,69900,69900,69900,69900,5
|
|
20230908,093400,75199500,69900,69900,69900,69900,0
|
|
20230908,093300,75199500,69900,69900,69900,69900,0
|
|
20230908,093200,75199500,69900,69700,69900,69700,131
|
|
20230908,093100,66049700,69800,69800,69800,69800,0
|
|
20230908,093000,66049700,69800,69600,69800,69600,73
|
|
20230908,092900,60968100,69500,69500,69500,69500,10
|
|
20230908,092800,60273100,69500,69500,69500,69500,0
|
|
20230908,092700,60273100,69500,69500,69500,69500,5
|
|
20230908,092600,59925600,69500,69500,69500,69500,0
|
|
20230908,092500,59925600,69500,69500,69500,69500,5
|
|
20230908,092400,59578100,69600,69600,69600,69600,73
|
|
20230908,092300,54497300,69600,69600,69600,69600,91
|
|
20230908,092200,48163700,69600,69600,69600,69600,0
|
|
20230908,092100,48163700,69600,69600,69600,69600,0
|
|
20230908,092000,48163700,69600,69600,69600,69600,68
|
|
20230908,091900,43430900,69400,69600,69600,69400,402
|
|
20230908,091800,15521700,69600,69600,69600,69600,0
|
|
20230908,091700,15521700,69600,69600,69600,69600,1
|
|
20230908,091600,15452100,69700,69700,69700,69700,7
|
|
20230908,091500,14964200,69700,69700,69700,69700,4
|
|
20230908,091400,14685400,69800,69800,69800,69800,25
|
|
20230908,091300,12940400,69700,69700,69700,69700,0
|
|
20230908,091200,12940400,69700,69700,69700,69700,0
|
|
20230908,091100,12940400,69700,69700,69700,69700,3
|
|
20230908,091000,12731300,69700,69700,69700,69700,0
|
|
20230908,090900,12731300,69700,69700,69700,69700,4
|
|
20230908,090800,12452500,69700,69700,69700,69700,0
|
|
20230908,090700,12452500,69700,69700,69700,69700,5
|
|
20230908,090600,12104000,69700,69700,69700,69700,0
|
|
20230908,090500,12104000,69700,69700,69700,69700,45
|
|
20230908,090400,8967500,69700,69700,69700,69700,0
|
|
20230908,090300,8967500,69700,69700,69700,69700,0
|
|
20230908,090200,8967500,69700,69700,69700,69700,5
|
|
20230908,090100,8619000,69800,69600,69800,69600,4
|
|
20230908,090000,8340000,69500,69500,69500,69500,120
|