573 lines
30 KiB
CSV
573 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230912,183000,1235967600,70000,70000,70000,70000,63
|
|
20230912,182900,1235967600,70000,70000,70000,70000,0
|
|
20230912,182800,1235967600,70000,70000,70000,70000,0
|
|
20230912,182700,1235967600,70000,70000,70000,70000,0
|
|
20230912,182600,1235967600,70000,70000,70000,70000,0
|
|
20230912,182500,1235967600,70000,70000,70000,70000,0
|
|
20230912,182400,1235967600,70000,70000,70000,70000,0
|
|
20230912,182300,1235967600,70000,70000,70000,70000,0
|
|
20230912,182200,1235967600,70000,70000,70000,70000,0
|
|
20230912,182100,1235967600,70000,70000,70000,70000,0
|
|
20230912,182000,1235967600,70000,70000,70000,70000,0
|
|
20230912,181900,1235967600,70000,70000,70000,70000,0
|
|
20230912,181800,1235967600,70000,70000,70000,70000,0
|
|
20230912,181700,1235967600,70000,70000,70000,70000,0
|
|
20230912,181600,1235967600,70000,70000,70000,70000,0
|
|
20230912,181500,1235967600,70000,70000,70000,70000,0
|
|
20230912,181400,1235967600,70000,70000,70000,70000,0
|
|
20230912,181300,1235967600,70000,70000,70000,70000,0
|
|
20230912,181200,1235967600,70000,70000,70000,70000,0
|
|
20230912,181100,1235967600,70000,70000,70000,70000,0
|
|
20230912,181000,1235967600,70000,70000,70000,70000,0
|
|
20230912,180900,1235967600,70000,70000,70000,70000,0
|
|
20230912,180800,1235967600,70000,70000,70000,70000,0
|
|
20230912,180700,1235967600,70000,70000,70000,70000,0
|
|
20230912,180600,1235967600,70000,70000,70000,70000,0
|
|
20230912,180500,1235967600,70000,70000,70000,70000,0
|
|
20230912,180400,1235967600,70000,70000,70000,70000,0
|
|
20230912,180300,1235967600,70000,70000,70000,70000,0
|
|
20230912,180200,1235967600,70000,70000,70000,70000,0
|
|
20230912,180100,1235967600,70000,70000,70000,70000,0
|
|
20230912,180000,1235967600,70000,70000,70000,70000,63
|
|
20230912,175900,1235967600,70000,70000,70000,70000,0
|
|
20230912,175800,1235967600,70000,70000,70000,70000,0
|
|
20230912,175700,1235967600,70000,70000,70000,70000,0
|
|
20230912,175600,1235967600,70000,70000,70000,70000,0
|
|
20230912,175500,1235967600,70000,70000,70000,70000,0
|
|
20230912,175400,1235967600,70000,70000,70000,70000,0
|
|
20230912,175300,1235967600,70000,70000,70000,70000,0
|
|
20230912,175200,1235967600,70000,70000,70000,70000,0
|
|
20230912,175100,1235967600,70000,70000,70000,70000,0
|
|
20230912,175000,1235967600,70000,70000,70000,70000,0
|
|
20230912,174900,1235967600,70000,70000,70000,70000,0
|
|
20230912,174800,1235967600,70000,70000,70000,70000,0
|
|
20230912,174700,1235967600,70000,70000,70000,70000,0
|
|
20230912,174600,1235967600,70000,70000,70000,70000,0
|
|
20230912,174500,1235967600,70000,70000,70000,70000,0
|
|
20230912,174400,1235967600,70000,70000,70000,70000,0
|
|
20230912,174300,1235967600,70000,70000,70000,70000,0
|
|
20230912,174200,1235967600,70000,70000,70000,70000,0
|
|
20230912,174100,1235967600,70000,70000,70000,70000,0
|
|
20230912,174000,1235967600,70000,70000,70000,70000,0
|
|
20230912,173900,1235967600,70000,70000,70000,70000,0
|
|
20230912,173800,1235967600,70000,70000,70000,70000,0
|
|
20230912,173700,1235967600,70000,70000,70000,70000,0
|
|
20230912,173600,1235967600,70000,70000,70000,70000,0
|
|
20230912,173500,1235967600,70000,70000,70000,70000,0
|
|
20230912,173400,1235967600,70000,70000,70000,70000,0
|
|
20230912,173300,1235967600,70000,70000,70000,70000,0
|
|
20230912,173200,1235967600,70000,70000,70000,70000,0
|
|
20230912,173100,1235967600,70000,70000,70000,70000,0
|
|
20230912,173000,1235967600,70000,70000,70000,70000,63
|
|
20230912,172900,1235967600,70000,70000,70000,70000,0
|
|
20230912,172800,1235967600,70000,70000,70000,70000,0
|
|
20230912,172700,1235967600,70000,70000,70000,70000,0
|
|
20230912,172600,1235967600,70000,70000,70000,70000,0
|
|
20230912,172500,1235967600,70000,70000,70000,70000,0
|
|
20230912,172400,1235967600,70000,70000,70000,70000,0
|
|
20230912,172300,1235967600,70000,70000,70000,70000,0
|
|
20230912,172200,1235967600,70000,70000,70000,70000,0
|
|
20230912,172100,1235967600,70000,70000,70000,70000,0
|
|
20230912,172000,1235967600,70000,70000,70000,70000,0
|
|
20230912,171900,1235967600,70000,70000,70000,70000,0
|
|
20230912,171800,1235967600,70000,70000,70000,70000,0
|
|
20230912,171700,1235967600,70000,70000,70000,70000,0
|
|
20230912,171600,1235967600,70000,70000,70000,70000,0
|
|
20230912,171500,1235967600,70000,70000,70000,70000,0
|
|
20230912,171400,1235967600,70000,70000,70000,70000,0
|
|
20230912,171300,1235967600,70000,70000,70000,70000,0
|
|
20230912,171200,1235967600,70000,70000,70000,70000,0
|
|
20230912,171100,1235967600,70000,70000,70000,70000,0
|
|
20230912,171000,1235967600,70000,70000,70000,70000,0
|
|
20230912,170900,1235967600,70000,70000,70000,70000,0
|
|
20230912,170800,1235967600,70000,70000,70000,70000,0
|
|
20230912,170700,1235967600,70000,70000,70000,70000,0
|
|
20230912,170600,1235967600,70000,70000,70000,70000,0
|
|
20230912,170500,1235967600,70000,70000,70000,70000,0
|
|
20230912,170400,1235967600,70000,70000,70000,70000,0
|
|
20230912,170300,1235967600,70000,70000,70000,70000,0
|
|
20230912,170200,1235967600,70000,70000,70000,70000,0
|
|
20230912,170100,1235967600,70000,70000,70000,70000,0
|
|
20230912,170000,1235967600,70000,70000,70000,70000,63
|
|
20230912,165900,1235967600,70000,70000,70000,70000,0
|
|
20230912,165800,1235967600,70000,70000,70000,70000,0
|
|
20230912,165700,1235967600,70000,70000,70000,70000,0
|
|
20230912,165600,1235967600,70000,70000,70000,70000,0
|
|
20230912,165500,1235967600,70000,70000,70000,70000,0
|
|
20230912,165400,1235967600,70000,70000,70000,70000,0
|
|
20230912,165300,1235967600,70000,70000,70000,70000,0
|
|
20230912,165200,1235967600,70000,70000,70000,70000,0
|
|
20230912,165100,1235967600,70000,70000,70000,70000,0
|
|
20230912,165000,1235967600,70000,70000,70000,70000,0
|
|
20230912,164900,1235967600,70000,70000,70000,70000,0
|
|
20230912,164800,1235967600,70000,70000,70000,70000,0
|
|
20230912,164700,1235967600,70000,70000,70000,70000,0
|
|
20230912,164600,1235967600,70000,70000,70000,70000,0
|
|
20230912,164500,1235967600,70000,70000,70000,70000,0
|
|
20230912,164400,1235967600,70000,70000,70000,70000,0
|
|
20230912,164300,1235967600,70000,70000,70000,70000,0
|
|
20230912,164200,1235967600,70000,70000,70000,70000,0
|
|
20230912,164100,1235967600,70000,70000,70000,70000,0
|
|
20230912,164000,1235967600,70000,70000,70000,70000,0
|
|
20230912,163900,1235967600,70000,70000,70000,70000,0
|
|
20230912,163800,1235967600,70000,70000,70000,70000,0
|
|
20230912,163700,1235967600,70000,70000,70000,70000,0
|
|
20230912,163600,1235967600,70000,70000,70000,70000,0
|
|
20230912,163500,1235967600,70000,70000,70000,70000,0
|
|
20230912,163400,1235967600,70000,70000,70000,70000,0
|
|
20230912,163300,1235967600,70000,70000,70000,70000,0
|
|
20230912,163200,1235967600,70000,70000,70000,70000,0
|
|
20230912,163100,1235967600,70000,70000,70000,70000,0
|
|
20230912,163000,1235967600,70000,70000,70000,70000,63
|
|
20230912,162900,1235967600,70000,70000,70000,70000,0
|
|
20230912,162800,1235967600,70000,70000,70000,70000,0
|
|
20230912,162700,1235967600,70000,70000,70000,70000,0
|
|
20230912,162600,1235967600,70000,70000,70000,70000,0
|
|
20230912,162500,1235967600,70000,70000,70000,70000,0
|
|
20230912,162400,1235967600,70000,70000,70000,70000,0
|
|
20230912,162300,1235967600,70000,70000,70000,70000,0
|
|
20230912,162200,1235967600,70000,70000,70000,70000,0
|
|
20230912,162100,1235967600,70000,70000,70000,70000,0
|
|
20230912,162000,1235967600,70000,70000,70000,70000,0
|
|
20230912,161900,1235967600,70000,70000,70000,70000,0
|
|
20230912,161800,1235967600,70000,70000,70000,70000,0
|
|
20230912,161700,1235967600,70000,70000,70000,70000,0
|
|
20230912,161600,1235967600,70000,70000,70000,70000,0
|
|
20230912,161500,1235967600,70000,70000,70000,70000,0
|
|
20230912,161400,1235967600,70000,70000,70000,70000,0
|
|
20230912,161300,1235967600,70000,70000,70000,70000,0
|
|
20230912,161200,1235967600,70000,70000,70000,70000,0
|
|
20230912,161100,1235967600,70000,70000,70000,70000,0
|
|
20230912,161000,1235967600,70000,70000,70000,70000,0
|
|
20230912,160900,1235967600,70000,70000,70000,70000,0
|
|
20230912,160800,1235967600,70000,70000,70000,70000,0
|
|
20230912,160700,1235967600,70000,70000,70000,70000,0
|
|
20230912,160600,1235967600,70000,70000,70000,70000,0
|
|
20230912,160500,1235967600,70000,70000,70000,70000,0
|
|
20230912,160400,1235967600,70000,70000,70000,70000,0
|
|
20230912,160300,1235967600,70000,70000,70000,70000,0
|
|
20230912,160200,1235967600,70000,70000,70000,70000,0
|
|
20230912,160100,1235967600,70000,70000,70000,70000,0
|
|
20230912,160000,1235967600,70000,70000,70000,70000,63
|
|
20230912,155900,1235967600,70000,70000,70000,70000,0
|
|
20230912,155800,1235967600,70000,70000,70000,70000,0
|
|
20230912,155700,1235967600,70000,70000,70000,70000,0
|
|
20230912,155600,1235967600,70000,70000,70000,70000,0
|
|
20230912,155500,1235967600,70000,70000,70000,70000,0
|
|
20230912,155400,1235967600,70000,70000,70000,70000,0
|
|
20230912,155300,1235967600,70000,70000,70000,70000,0
|
|
20230912,155200,1235967600,70000,70000,70000,70000,0
|
|
20230912,155100,1235967600,70000,70000,70000,70000,0
|
|
20230912,155000,1235967600,70000,70000,70000,70000,0
|
|
20230912,154900,1235967600,70000,70000,70000,70000,0
|
|
20230912,154800,1235967600,70000,70000,70000,70000,0
|
|
20230912,154700,1235967600,70000,70000,70000,70000,0
|
|
20230912,154600,1235967600,70000,70000,70000,70000,0
|
|
20230912,154500,1235967600,70000,70000,70000,70000,0
|
|
20230912,154400,1235967600,70000,70000,70000,70000,0
|
|
20230912,154300,1235967600,70000,70000,70000,70000,0
|
|
20230912,154200,1235967600,70000,70000,70000,70000,0
|
|
20230912,154100,1235967600,70000,70000,70000,70000,0
|
|
20230912,154000,1235967600,70000,70000,70000,70000,0
|
|
20230912,153900,1235967600,70000,70000,70000,70000,0
|
|
20230912,153800,1235967600,70000,70000,70000,70000,0
|
|
20230912,153700,1235967600,70000,70000,70000,70000,0
|
|
20230912,153600,1235967600,70000,70000,70000,70000,0
|
|
20230912,153500,1235967600,70000,70000,70000,70000,0
|
|
20230912,153400,1235967600,70000,70000,70000,70000,0
|
|
20230912,153300,1235967600,70000,70000,70000,70000,0
|
|
20230912,153200,1235967600,70000,70000,70000,70000,0
|
|
20230912,153100,1235967600,70000,70000,70000,70000,0
|
|
20230912,153000,1235967600,70000,70000,70000,70000,126
|
|
20230912,152900,1231557600,70000,70000,70000,70000,0
|
|
20230912,152800,1231557600,70000,70000,70000,70000,0
|
|
20230912,152700,1231557600,70000,70000,70000,70000,0
|
|
20230912,152600,1231557600,70000,70000,70000,70000,0
|
|
20230912,152500,1231557600,70000,70000,70000,70000,0
|
|
20230912,152400,1231557600,70000,70000,70000,70000,0
|
|
20230912,152300,1231557600,70000,70000,70000,70000,0
|
|
20230912,152200,1231557600,70000,70000,70000,70000,0
|
|
20230912,152100,1231557600,70000,70000,70000,70000,0
|
|
20230912,152000,1231557600,70000,70000,70000,70000,0
|
|
20230912,151900,1231557600,70000,69800,70000,69800,3
|
|
20230912,151800,1231348000,70000,70000,70000,70000,0
|
|
20230912,151700,1231348000,70000,70000,70000,70000,0
|
|
20230912,151600,1231348000,70000,70000,70000,70000,0
|
|
20230912,151500,1231348000,70000,70000,70000,70000,3
|
|
20230912,151400,1231138000,70000,70000,70000,70000,0
|
|
20230912,151300,1231138000,70000,70000,70000,70000,4
|
|
20230912,151200,1230858000,70000,70000,70000,70000,98
|
|
20230912,151100,1223998000,69900,69900,69900,69900,0
|
|
20230912,151000,1223998000,69900,69900,69900,69900,1
|
|
20230912,150900,1223928100,70000,70000,70000,70000,0
|
|
20230912,150800,1223928100,70000,70000,70000,70000,0
|
|
20230912,150700,1223928100,70000,70000,70000,70000,0
|
|
20230912,150600,1223928100,70000,70000,70000,70000,0
|
|
20230912,150500,1223928100,70000,70000,70000,70000,0
|
|
20230912,150400,1223928100,70000,70000,70000,70000,1
|
|
20230912,150300,1223858100,70000,70000,70000,70000,0
|
|
20230912,150200,1223858100,70000,70000,70000,70000,0
|
|
20230912,150100,1223858100,70000,70000,70000,70000,0
|
|
20230912,150000,1223858100,70000,70000,70000,70000,1
|
|
20230912,145900,1223788100,70000,70000,70000,70000,0
|
|
20230912,145800,1223788100,70000,70000,70000,70000,0
|
|
20230912,145700,1223788100,70000,70000,70000,70000,0
|
|
20230912,145600,1223788100,70000,70000,70000,70000,0
|
|
20230912,145500,1223788100,70000,70000,70000,70000,100
|
|
20230912,145400,1216788100,69800,69800,69800,69800,0
|
|
20230912,145300,1216788100,69800,69800,69800,69800,0
|
|
20230912,145200,1216788100,69800,69800,69800,69800,0
|
|
20230912,145100,1216788100,69800,69800,69800,69800,0
|
|
20230912,145000,1216788100,69800,69900,69900,69800,87
|
|
20230912,144900,1210714000,70000,70000,70000,70000,0
|
|
20230912,144800,1210714000,70000,70000,70000,70000,0
|
|
20230912,144700,1210714000,70000,70000,70000,70000,0
|
|
20230912,144600,1210714000,70000,70000,70000,70000,0
|
|
20230912,144500,1210714000,70000,70000,70000,70000,0
|
|
20230912,144400,1210714000,70000,70000,70000,70000,0
|
|
20230912,144300,1210714000,70000,70000,70000,70000,6
|
|
20230912,144200,1210294000,70000,70000,70000,70000,0
|
|
20230912,144100,1210294000,70000,70000,70000,70000,0
|
|
20230912,144000,1210294000,70000,70000,70000,70000,0
|
|
20230912,143900,1210294000,70000,70000,70000,70000,225
|
|
20230912,143800,1194544000,70000,70000,70000,70000,0
|
|
20230912,143700,1194544000,70000,70000,70000,70000,0
|
|
20230912,143600,1194544000,70000,70000,70000,70000,216
|
|
20230912,143500,1179424000,70100,70100,70100,70100,0
|
|
20230912,143400,1179424000,70100,70100,70100,70100,0
|
|
20230912,143300,1179424000,70100,70100,70100,70100,0
|
|
20230912,143200,1179424000,70100,70100,70100,70100,0
|
|
20230912,143100,1179424000,70100,70100,70100,70100,0
|
|
20230912,143000,1179424000,70100,70100,70100,70100,1
|
|
20230912,142900,1179353900,70100,70100,70100,70100,6
|
|
20230912,142800,1178933300,70100,70100,70100,70100,30
|
|
20230912,142700,1176830300,70100,70100,70100,70100,259
|
|
20230912,142600,1158674400,70000,70000,70000,70000,0
|
|
20230912,142500,1158674400,70000,70000,70000,70000,0
|
|
20230912,142400,1158674400,70000,70000,70000,70000,0
|
|
20230912,142300,1158674400,70000,70000,70000,70000,0
|
|
20230912,142200,1158674400,70000,70000,70000,70000,0
|
|
20230912,142100,1158674400,70000,70000,70000,70000,0
|
|
20230912,142000,1158674400,70000,70000,70000,70000,0
|
|
20230912,141900,1158674400,70000,70000,70000,70000,0
|
|
20230912,141800,1158674400,70000,70000,70000,70000,5
|
|
20230912,141700,1158324400,70000,70000,70000,70000,0
|
|
20230912,141600,1158324400,70000,70000,70000,70000,2
|
|
20230912,141500,1158184400,70100,70100,70100,70100,0
|
|
20230912,141400,1158184400,70100,70100,70100,70100,0
|
|
20230912,141300,1158184400,70100,70100,70100,70100,0
|
|
20230912,141200,1158184400,70100,70100,70100,70100,0
|
|
20230912,141100,1158184400,70100,70100,70100,70100,0
|
|
20230912,141000,1158184400,70100,70100,70100,70100,27
|
|
20230912,140900,1156291700,70100,70100,70100,70100,0
|
|
20230912,140800,1156291700,70100,70100,70100,70100,0
|
|
20230912,140700,1156291700,70100,70100,70100,70100,2
|
|
20230912,140600,1156151500,70100,70100,70100,70100,0
|
|
20230912,140500,1156151500,70100,70100,70100,70100,1
|
|
20230912,140400,1156081400,70100,70100,70100,70100,0
|
|
20230912,140300,1156081400,70100,70100,70100,70100,0
|
|
20230912,140200,1156081400,70100,70100,70100,70100,0
|
|
20230912,140100,1156081400,70100,70100,70100,70100,0
|
|
20230912,140000,1156081400,70100,70100,70100,70100,8
|
|
20230912,135900,1155520600,70100,70100,70100,70100,0
|
|
20230912,135800,1155520600,70100,70100,70100,70100,0
|
|
20230912,135700,1155520600,70100,70100,70100,70100,8
|
|
20230912,135600,1154959800,70100,70100,70100,70100,1
|
|
20230912,135500,1154889700,70100,70100,70100,70100,213
|
|
20230912,135400,1139958400,70200,70100,70200,70100,317
|
|
20230912,135300,1117708500,70100,70100,70100,70100,465
|
|
20230912,135200,1085112000,70200,70200,70200,70200,100
|
|
20230912,135100,1078092000,70200,70200,70200,70200,16
|
|
20230912,135000,1076968800,70200,70200,70200,70200,200
|
|
20230912,134900,1062928800,70200,70200,70200,70200,0
|
|
20230912,134800,1062928800,70200,70200,70200,70200,0
|
|
20230912,134700,1062928800,70200,70200,70200,70200,0
|
|
20230912,134600,1062928800,70200,70200,70200,70200,97
|
|
20230912,134500,1056119400,70200,70200,70200,70200,992
|
|
20230912,134400,986481000,70100,70100,70100,70100,217
|
|
20230912,134300,971269300,70100,70100,70100,70100,0
|
|
20230912,134200,971269300,70100,70100,70100,70100,0
|
|
20230912,134100,971269300,70100,70100,70100,70100,0
|
|
20230912,134000,971269300,70100,70100,70100,70100,133
|
|
20230912,133900,961946000,70100,70100,70100,70100,0
|
|
20230912,133800,961946000,70100,70100,70100,70100,0
|
|
20230912,133700,961946000,70100,70100,70100,70100,0
|
|
20230912,133600,961946000,70100,70100,70100,70100,0
|
|
20230912,133500,961946000,70100,70100,70100,70100,40
|
|
20230912,133400,959142000,70100,70100,70100,70100,0
|
|
20230912,133300,959142000,70100,70100,70100,70100,0
|
|
20230912,133200,959142000,70100,70100,70100,70100,20
|
|
20230912,133100,957740000,70100,70100,70100,70100,0
|
|
20230912,133000,957740000,70100,70100,70100,70100,0
|
|
20230912,132900,957740000,70100,70100,70100,70100,0
|
|
20230912,132800,957740000,70100,70100,70100,70100,0
|
|
20230912,132700,957740000,70100,70100,70100,70100,0
|
|
20230912,132600,957740000,70100,70100,70100,70100,5
|
|
20230912,132500,957389500,70100,70100,70100,70100,0
|
|
20230912,132400,957389500,70100,70100,70100,70100,12
|
|
20230912,132300,956548300,70100,70100,70100,70100,120
|
|
20230912,132200,948136300,70200,70200,70200,70200,0
|
|
20230912,132100,948136300,70200,70200,70200,70200,0
|
|
20230912,132000,948136300,70200,70200,70200,70200,1
|
|
20230912,131900,948066100,70200,70200,70200,70200,0
|
|
20230912,131800,948066100,70200,70200,70200,70200,0
|
|
20230912,131700,948066100,70200,70200,70200,70200,0
|
|
20230912,131600,948066100,70200,70200,70200,70200,14
|
|
20230912,131500,947083300,70200,70200,70200,70200,0
|
|
20230912,131400,947083300,70200,70200,70200,70200,0
|
|
20230912,131300,947083300,70200,70200,70200,70200,0
|
|
20230912,131200,947083300,70200,70200,70200,70200,0
|
|
20230912,131100,947083300,70200,70200,70200,70200,1
|
|
20230912,131000,947013100,70200,70200,70200,70200,0
|
|
20230912,130900,947013100,70200,70200,70200,70200,12
|
|
20230912,130800,946170700,70200,70200,70200,70200,0
|
|
20230912,130700,946170700,70200,70200,70200,70200,12
|
|
20230912,130600,945328300,70100,70100,70100,70100,0
|
|
20230912,130500,945328300,70100,70100,70100,70100,1010
|
|
20230912,130400,874527300,70100,70100,70100,70100,0
|
|
20230912,130300,874527300,70100,70100,70100,70100,0
|
|
20230912,130200,874527300,70100,70100,70100,70100,0
|
|
20230912,130100,874527300,70100,70100,70100,70100,0
|
|
20230912,130000,874527300,70100,70100,70100,70100,1442
|
|
20230912,125900,773443100,70000,70000,70000,70000,0
|
|
20230912,125800,773443100,70000,70000,70000,70000,0
|
|
20230912,125700,773443100,70000,70000,70000,70000,0
|
|
20230912,125600,773443100,70000,70000,70000,70000,230
|
|
20230912,125500,757343100,70000,70000,70000,70000,0
|
|
20230912,125400,757343100,70000,70000,70000,70000,10
|
|
20230912,125300,756643100,69900,69900,69900,69900,0
|
|
20230912,125200,756643100,69900,69900,69900,69900,3
|
|
20230912,125100,756433400,69900,69900,69900,69900,150
|
|
20230912,125000,745948400,69900,69900,69900,69900,0
|
|
20230912,124900,745948400,69900,69900,69900,69900,0
|
|
20230912,124800,745948400,69900,69900,69900,69900,0
|
|
20230912,124700,745948400,69900,69900,69900,69900,0
|
|
20230912,124600,745948400,69900,69900,69900,69900,1
|
|
20230912,124500,745878500,70000,70000,70000,70000,0
|
|
20230912,124400,745878500,70000,70000,70000,70000,0
|
|
20230912,124300,745878500,70000,70000,70000,70000,0
|
|
20230912,124200,745878500,70000,70000,70000,70000,2
|
|
20230912,124100,745738500,69900,69900,69900,69900,0
|
|
20230912,124000,745738500,69900,69900,69900,69900,0
|
|
20230912,123900,745738500,69900,69900,69900,69900,0
|
|
20230912,123800,745738500,69900,69900,69900,69900,0
|
|
20230912,123700,745738500,69900,69900,69900,69900,0
|
|
20230912,123600,745738500,69900,69900,69900,69900,0
|
|
20230912,123500,745738500,69900,69900,69900,69900,0
|
|
20230912,123400,745738500,69900,69900,69900,69900,0
|
|
20230912,123300,745738500,69900,69900,69900,69900,0
|
|
20230912,123200,745738500,69900,69900,69900,69900,0
|
|
20230912,123100,745738500,69900,69900,69900,69900,10
|
|
20230912,123000,745039500,69800,69900,69900,69800,300
|
|
20230912,122900,724071400,70000,70000,70000,70000,0
|
|
20230912,122800,724071400,70000,70000,70000,70000,0
|
|
20230912,122700,724071400,70000,70000,70000,70000,0
|
|
20230912,122600,724071400,70000,70000,70000,70000,0
|
|
20230912,122500,724071400,70000,70000,70000,70000,0
|
|
20230912,122400,724071400,70000,70000,70000,70000,0
|
|
20230912,122300,724071400,70000,70000,70000,70000,0
|
|
20230912,122200,724071400,70000,70000,70000,70000,0
|
|
20230912,122100,724071400,70000,70000,70000,70000,76
|
|
20230912,122000,718751400,70100,70100,70100,70100,12
|
|
20230912,121900,717910200,70100,70100,70100,70100,0
|
|
20230912,121800,717910200,70100,70100,70100,70100,0
|
|
20230912,121700,717910200,70100,70000,70100,69900,2301
|
|
20230912,121600,556996200,70000,70000,70000,70000,0
|
|
20230912,121500,556996200,70000,70000,70000,70000,0
|
|
20230912,121400,556996200,70000,70000,70000,70000,0
|
|
20230912,121300,556996200,70000,70000,70000,70000,0
|
|
20230912,121200,556996200,70000,70000,70000,70000,0
|
|
20230912,121100,556996200,70000,70000,70000,70000,335
|
|
20230912,121000,533546200,70000,70000,70000,70000,290
|
|
20230912,120900,513246200,70100,70100,70100,70100,0
|
|
20230912,120800,513246200,70100,70100,70100,70100,0
|
|
20230912,120700,513246200,70100,70100,70100,70100,0
|
|
20230912,120600,513246200,70100,70100,70100,70100,0
|
|
20230912,120500,513246200,70100,70100,70100,70100,0
|
|
20230912,120400,513246200,70100,70100,70100,70100,0
|
|
20230912,120300,513246200,70100,70100,70100,70100,0
|
|
20230912,120200,513246200,70100,70100,70100,70100,0
|
|
20230912,120100,513246200,70100,70100,70100,70100,0
|
|
20230912,120000,513246200,70100,70100,70100,70100,0
|
|
20230912,115900,513246200,70100,70100,70100,70100,0
|
|
20230912,115800,513246200,70100,70100,70100,70100,0
|
|
20230912,115700,513246200,70100,70100,70100,70100,0
|
|
20230912,115600,513246200,70100,70100,70100,70100,1
|
|
20230912,115500,513176100,70000,70000,70000,70000,1
|
|
20230912,115400,513106100,70000,70000,70000,70000,0
|
|
20230912,115300,513106100,70000,70000,70000,70000,0
|
|
20230912,115200,513106100,70000,70000,70000,70000,0
|
|
20230912,115100,513106100,70000,70000,70000,70000,0
|
|
20230912,115000,513106100,70000,70000,70000,70000,0
|
|
20230912,114900,513106100,70000,70000,70000,70000,0
|
|
20230912,114800,513106100,70000,70000,70000,70000,0
|
|
20230912,114700,513106100,70000,70000,70000,70000,0
|
|
20230912,114600,513106100,70000,70000,70000,70000,0
|
|
20230912,114500,513106100,70000,70000,70000,70000,0
|
|
20230912,114400,513106100,70000,70000,70000,70000,0
|
|
20230912,114300,513106100,70000,70000,70000,70000,10
|
|
20230912,114200,512406100,70100,70100,70100,70100,0
|
|
20230912,114100,512406100,70100,70100,70100,70100,0
|
|
20230912,114000,512406100,70100,70100,70100,70100,0
|
|
20230912,113900,512406100,70100,70100,70100,70100,0
|
|
20230912,113800,512406100,70100,70100,70100,70100,0
|
|
20230912,113700,512406100,70100,70100,70100,70100,0
|
|
20230912,113600,512406100,70100,70100,70100,70100,0
|
|
20230912,113500,512406100,70100,70100,70100,70100,0
|
|
20230912,113400,512406100,70100,70100,70100,70100,5
|
|
20230912,113300,512055600,70100,70100,70100,70100,0
|
|
20230912,113200,512055600,70100,70100,70100,70100,0
|
|
20230912,113100,512055600,70100,70100,70100,70100,0
|
|
20230912,113000,512055600,70100,70100,70100,70100,0
|
|
20230912,112900,512055600,70100,70100,70100,70100,0
|
|
20230912,112800,512055600,70100,70100,70100,70100,0
|
|
20230912,112700,512055600,70100,70100,70100,70100,0
|
|
20230912,112600,512055600,70100,70100,70100,70100,55
|
|
20230912,112500,508200100,70100,70100,70100,70100,195
|
|
20230912,112400,494530600,70200,70200,70200,70200,33
|
|
20230912,112300,492214000,70200,70200,70200,70200,1000
|
|
20230912,112200,422014000,70200,70300,70300,70200,1288
|
|
20230912,112100,331576400,70300,70300,70300,70300,0
|
|
20230912,112000,331576400,70300,70300,70300,70300,0
|
|
20230912,111900,331576400,70300,70300,70300,70300,0
|
|
20230912,111800,331576400,70300,70200,70300,70200,390
|
|
20230912,111700,304197400,70200,70200,70200,70200,202
|
|
20230912,111600,290017000,70200,70300,70300,70200,129
|
|
20230912,111500,280950300,70300,70200,70300,70200,1307
|
|
20230912,111400,189087900,70100,70100,70100,70100,268
|
|
20230912,111300,170301100,70100,70100,70100,70100,0
|
|
20230912,111200,170301100,70100,70100,70100,70100,63
|
|
20230912,111100,165884800,70100,70100,70100,70100,9
|
|
20230912,111000,165253900,70100,70100,70100,70100,0
|
|
20230912,110900,165253900,70100,70100,70100,70100,0
|
|
20230912,110800,165253900,70100,70100,70100,70100,100
|
|
20230912,110700,158243900,70200,70300,70300,70200,132
|
|
20230912,110600,148965100,70300,70300,70300,70300,101
|
|
20230912,110500,141864800,70500,70500,70500,70500,13
|
|
20230912,110400,140948300,70400,70400,70400,70400,0
|
|
20230912,110300,140948300,70400,70400,70400,70400,0
|
|
20230912,110200,140948300,70400,70400,70400,70400,0
|
|
20230912,110100,140948300,70400,70400,70400,70400,0
|
|
20230912,110000,140948300,70400,70400,70400,70400,10
|
|
20230912,105900,140244300,70400,70500,70500,70400,7
|
|
20230912,105800,139751300,70400,70400,70400,70400,0
|
|
20230912,105700,139751300,70400,70400,70400,70400,0
|
|
20230912,105600,139751300,70400,70400,70400,70400,102
|
|
20230912,105500,132570500,70500,70500,70500,70500,5
|
|
20230912,105400,132218000,70600,70600,70600,70600,0
|
|
20230912,105300,132218000,70600,70600,70600,70600,0
|
|
20230912,105200,132218000,70600,70600,70600,70600,0
|
|
20230912,105100,132218000,70600,70600,70600,70600,2
|
|
20230912,105000,132076800,70400,70400,70400,70400,0
|
|
20230912,104900,132076800,70400,70400,70400,70400,2
|
|
20230912,104800,131936000,70500,70500,70500,70500,0
|
|
20230912,104700,131936000,70500,70500,70500,70500,0
|
|
20230912,104600,131936000,70500,70500,70500,70500,0
|
|
20230912,104500,131936000,70500,70500,70500,70400,31
|
|
20230912,104400,129751600,70400,70400,70400,70400,0
|
|
20230912,104300,129751600,70400,70400,70400,70400,13
|
|
20230912,104200,128836400,70400,70400,70400,70400,17
|
|
20230912,104100,127639600,70400,70400,70600,70400,219
|
|
20230912,104000,112210000,70800,70600,70800,70600,18
|
|
20230912,103900,110938000,70600,70200,70600,70200,47
|
|
20230912,103800,107630600,70100,70100,70100,70100,1
|
|
20230912,103700,107560500,70100,70100,70100,70100,0
|
|
20230912,103600,107560500,70100,70100,70100,70100,0
|
|
20230912,103500,107560500,70100,70100,70100,70100,0
|
|
20230912,103400,107560500,70100,70100,70100,70100,34
|
|
20230912,103300,105177100,70100,70100,70100,70100,0
|
|
20230912,103200,105177100,70100,70100,70100,70100,1
|
|
20230912,103100,105107000,70200,70200,70200,70200,0
|
|
20230912,103000,105107000,70200,70200,70200,70200,0
|
|
20230912,102900,105107000,70200,70200,70200,70200,0
|
|
20230912,102800,105107000,70200,70200,70200,70200,0
|
|
20230912,102700,105107000,70200,70200,70200,70200,0
|
|
20230912,102600,105107000,70200,70200,70200,70200,0
|
|
20230912,102500,105107000,70200,70200,70200,70200,0
|
|
20230912,102400,105107000,70200,70200,70200,70200,0
|
|
20230912,102300,105107000,70200,70200,70200,70200,0
|
|
20230912,102200,105107000,70200,70200,70200,70200,1
|
|
20230912,102100,105036800,70200,70200,70200,70200,1
|
|
20230912,102000,104966600,70200,70200,70200,70200,0
|
|
20230912,101900,104966600,70200,70200,70200,70200,0
|
|
20230912,101800,104966600,70200,70200,70200,70200,0
|
|
20230912,101700,104966600,70200,70200,70200,70200,0
|
|
20230912,101600,104966600,70200,70000,70200,70000,2
|
|
20230912,101500,104826400,70000,70000,70000,70000,0
|
|
20230912,101400,104826400,70000,70000,70000,70000,0
|
|
20230912,101300,104826400,70000,70000,70000,70000,0
|
|
20230912,101200,104826400,70000,70200,70200,70000,253
|
|
20230912,101100,87110300,70100,70100,70100,70100,0
|
|
20230912,101000,87110300,70100,70100,70100,70100,13
|
|
20230912,100900,86199000,70100,70100,70100,70100,0
|
|
20230912,100800,86199000,70100,70100,70100,70100,0
|
|
20230912,100700,86199000,70100,70100,70100,70100,0
|
|
20230912,100600,86199000,70100,70100,70100,70100,100
|
|
20230912,100500,79189000,70200,70200,70200,70200,0
|
|
20230912,100400,79189000,70200,70200,70200,70200,0
|
|
20230912,100300,79189000,70200,70200,70200,70200,0
|
|
20230912,100200,79189000,70200,70200,70200,70200,0
|
|
20230912,100100,79189000,70200,70200,70200,70200,0
|
|
20230912,100000,79189000,70200,70100,70200,70100,6
|
|
20230912,095900,78767900,70200,70200,70200,70200,0
|
|
20230912,095800,78767900,70200,70200,70200,70200,0
|
|
20230912,095700,78767900,70200,70200,70200,70200,0
|
|
20230912,095600,78767900,70200,70100,70200,70100,22
|
|
20230912,095500,77224700,70200,70200,70200,70200,3
|
|
20230912,095400,77014100,70200,70200,70200,70200,0
|
|
20230912,095300,77014100,70200,70200,70200,70200,1
|
|
20230912,095200,76943900,70200,70200,70200,70200,0
|
|
20230912,095100,76943900,70200,70200,70200,70200,10
|
|
20230912,095000,76241900,70200,70200,70200,70200,0
|
|
20230912,094900,76241900,70200,70200,70200,70200,0
|
|
20230912,094800,76241900,70200,70200,70200,70200,0
|
|
20230912,094700,76241900,70200,70200,70200,70200,0
|
|
20230912,094600,76241900,70200,70200,70200,70200,0
|
|
20230912,094500,76241900,70200,70200,70200,70200,0
|
|
20230912,094400,76241900,70200,70200,70200,70200,2
|
|
20230912,094300,76101500,70200,70200,70200,70200,0
|
|
20230912,094200,76101500,70200,70200,70200,70200,0
|
|
20230912,094100,76101500,70200,70200,70200,70200,0
|
|
20230912,094000,76101500,70200,70200,70200,70200,0
|
|
20230912,093900,76101500,70200,70200,70200,70200,0
|
|
20230912,093800,76101500,70200,70200,70200,70200,0
|
|
20230912,093700,76101500,70200,70200,70200,70200,0
|
|
20230912,093600,76101500,70200,70200,70200,70200,0
|
|
20230912,093500,76101500,70200,70200,70200,70200,0
|
|
20230912,093400,76101500,70200,70200,70200,70200,0
|
|
20230912,093300,76101500,70200,70200,70200,70200,1
|
|
20230912,093200,76031300,70500,70300,70500,70300,20
|
|
20230912,093100,74624900,70300,70300,70300,70300,10
|
|
20230912,093000,73921900,70200,70200,70200,70200,0
|
|
20230912,092900,73921900,70200,70200,70200,70200,0
|
|
20230912,092800,73921900,70200,70200,70200,70200,30
|
|
20230912,092700,71815900,70200,70200,70200,70200,0
|
|
20230912,092600,71815900,70200,70200,70200,70200,0
|
|
20230912,092500,71815900,70200,70200,70200,70200,28
|
|
20230912,092400,69850300,70200,70200,70200,70200,0
|
|
20230912,092300,69850300,70200,70200,70200,70200,0
|
|
20230912,092200,69850300,70200,70200,70200,70200,1
|
|
20230912,092100,69780100,70200,70200,70200,70200,30
|
|
20230912,092000,67674100,70100,70100,70100,70100,64
|
|
20230912,091900,63187700,70200,70200,70200,70200,0
|
|
20230912,091800,63187700,70200,70200,70200,70200,16
|
|
20230912,091700,62064500,70300,70300,70300,70300,0
|
|
20230912,091600,62064500,70300,70300,70300,70300,0
|
|
20230912,091500,62064500,70300,70200,70300,70200,31
|
|
20230912,091400,59888200,70400,70300,70400,70300,8
|
|
20230912,091300,59325400,70200,70200,70200,70200,117
|
|
20230912,091200,51112000,70200,70200,70200,70200,56
|
|
20230912,091100,47180800,70100,70100,70100,70100,0
|
|
20230912,091000,47180800,70100,70100,70100,70100,210
|
|
20230912,090900,32459800,70000,70000,70000,70000,1
|
|
20230912,090800,32389800,70100,70100,70100,70100,278
|
|
20230912,090700,12902000,70100,70100,70100,70100,2
|
|
20230912,090600,12761800,70100,70100,70100,70100,0
|
|
20230912,090500,12761800,70100,70100,70100,70100,0
|
|
20230912,090400,12761800,70100,70200,70200,70100,135
|
|
20230912,090300,3298200,70200,70200,70200,70200,0
|
|
20230912,090200,3298200,70200,70200,70200,70200,6
|
|
20230912,090100,2877000,70100,70100,70100,70100,12
|
|
20230912,090000,2035800,70200,70200,70200,70200,29
|