573 lines
29 KiB
CSV
573 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230913,183000,294008000,70100,70100,70100,70100,267
|
|
20230913,182900,294008000,70100,70100,70100,70100,0
|
|
20230913,182800,294008000,70100,70100,70100,70100,0
|
|
20230913,182700,294008000,70100,70100,70100,70100,0
|
|
20230913,182600,294008000,70100,70100,70100,70100,0
|
|
20230913,182500,294008000,70100,70100,70100,70100,0
|
|
20230913,182400,294008000,70100,70100,70100,70100,0
|
|
20230913,182300,294008000,70100,70100,70100,70100,0
|
|
20230913,182200,294008000,70100,70100,70100,70100,0
|
|
20230913,182100,294008000,70100,70100,70100,70100,0
|
|
20230913,182000,294008000,70100,70100,70100,70100,0
|
|
20230913,181900,294008000,70100,70100,70100,70100,0
|
|
20230913,181800,294008000,70100,70100,70100,70100,0
|
|
20230913,181700,294008000,70100,70100,70100,70100,0
|
|
20230913,181600,294008000,70100,70100,70100,70100,0
|
|
20230913,181500,294008000,70100,70100,70100,70100,0
|
|
20230913,181400,294008000,70100,70100,70100,70100,0
|
|
20230913,181300,294008000,70100,70100,70100,70100,0
|
|
20230913,181200,294008000,70100,70100,70100,70100,0
|
|
20230913,181100,294008000,70100,70100,70100,70100,0
|
|
20230913,181000,294008000,70100,70100,70100,70100,0
|
|
20230913,180900,294008000,70100,70100,70100,70100,0
|
|
20230913,180800,294008000,70100,70100,70100,70100,0
|
|
20230913,180700,294008000,70100,70100,70100,70100,0
|
|
20230913,180600,294008000,70100,70100,70100,70100,0
|
|
20230913,180500,294008000,70100,70100,70100,70100,0
|
|
20230913,180400,294008000,70100,70100,70100,70100,0
|
|
20230913,180300,294008000,70100,70100,70100,70100,0
|
|
20230913,180200,294008000,70100,70100,70100,70100,0
|
|
20230913,180100,294008000,70100,70100,70100,70100,0
|
|
20230913,180000,294008000,70100,70100,70100,70100,267
|
|
20230913,175900,294008000,70100,70100,70100,70100,0
|
|
20230913,175800,294008000,70100,70100,70100,70100,0
|
|
20230913,175700,294008000,70100,70100,70100,70100,0
|
|
20230913,175600,294008000,70100,70100,70100,70100,0
|
|
20230913,175500,294008000,70100,70100,70100,70100,0
|
|
20230913,175400,294008000,70100,70100,70100,70100,0
|
|
20230913,175300,294008000,70100,70100,70100,70100,0
|
|
20230913,175200,294008000,70100,70100,70100,70100,0
|
|
20230913,175100,294008000,70100,70100,70100,70100,0
|
|
20230913,175000,294008000,70100,70100,70100,70100,0
|
|
20230913,174900,294008000,70100,70100,70100,70100,0
|
|
20230913,174800,294008000,70100,70100,70100,70100,0
|
|
20230913,174700,294008000,70100,70100,70100,70100,0
|
|
20230913,174600,294008000,70100,70100,70100,70100,0
|
|
20230913,174500,294008000,70100,70100,70100,70100,0
|
|
20230913,174400,294008000,70100,70100,70100,70100,0
|
|
20230913,174300,294008000,70100,70100,70100,70100,0
|
|
20230913,174200,294008000,70100,70100,70100,70100,0
|
|
20230913,174100,294008000,70100,70100,70100,70100,0
|
|
20230913,174000,294008000,70100,70100,70100,70100,0
|
|
20230913,173900,294008000,70100,70100,70100,70100,0
|
|
20230913,173800,294008000,70100,70100,70100,70100,0
|
|
20230913,173700,294008000,70100,70100,70100,70100,0
|
|
20230913,173600,294008000,70100,70100,70100,70100,0
|
|
20230913,173500,294008000,70100,70100,70100,70100,0
|
|
20230913,173400,294008000,70100,70100,70100,70100,0
|
|
20230913,173300,294008000,70100,70100,70100,70100,0
|
|
20230913,173200,294008000,70100,70100,70100,70100,0
|
|
20230913,173100,294008000,70100,70100,70100,70100,0
|
|
20230913,173000,294008000,70100,70100,70100,70100,267
|
|
20230913,172900,294008000,70100,70100,70100,70100,0
|
|
20230913,172800,294008000,70100,70100,70100,70100,0
|
|
20230913,172700,294008000,70100,70100,70100,70100,0
|
|
20230913,172600,294008000,70100,70100,70100,70100,0
|
|
20230913,172500,294008000,70100,70100,70100,70100,0
|
|
20230913,172400,294008000,70100,70100,70100,70100,0
|
|
20230913,172300,294008000,70100,70100,70100,70100,0
|
|
20230913,172200,294008000,70100,70100,70100,70100,0
|
|
20230913,172100,294008000,70100,70100,70100,70100,0
|
|
20230913,172000,294008000,70100,70100,70100,70100,0
|
|
20230913,171900,294008000,70100,70100,70100,70100,0
|
|
20230913,171800,294008000,70100,70100,70100,70100,0
|
|
20230913,171700,294008000,70100,70100,70100,70100,0
|
|
20230913,171600,294008000,70100,70100,70100,70100,0
|
|
20230913,171500,294008000,70100,70100,70100,70100,0
|
|
20230913,171400,294008000,70100,70100,70100,70100,0
|
|
20230913,171300,294008000,70100,70100,70100,70100,0
|
|
20230913,171200,294008000,70100,70100,70100,70100,0
|
|
20230913,171100,294008000,70100,70100,70100,70100,0
|
|
20230913,171000,294008000,70100,70100,70100,70100,0
|
|
20230913,170900,294008000,70100,70100,70100,70100,0
|
|
20230913,170800,294008000,70100,70100,70100,70100,0
|
|
20230913,170700,294008000,70100,70100,70100,70100,0
|
|
20230913,170600,294008000,70100,70100,70100,70100,0
|
|
20230913,170500,294008000,70100,70100,70100,70100,0
|
|
20230913,170400,294008000,70100,70100,70100,70100,0
|
|
20230913,170300,294008000,70100,70100,70100,70100,0
|
|
20230913,170200,294008000,70100,70100,70100,70100,0
|
|
20230913,170100,294008000,70100,70100,70100,70100,0
|
|
20230913,170000,294008000,70100,70100,70100,70100,267
|
|
20230913,165900,294008000,70100,70100,70100,70100,0
|
|
20230913,165800,294008000,70100,70100,70100,70100,0
|
|
20230913,165700,294008000,70100,70100,70100,70100,0
|
|
20230913,165600,294008000,70100,70100,70100,70100,0
|
|
20230913,165500,294008000,70100,70100,70100,70100,0
|
|
20230913,165400,294008000,70100,70100,70100,70100,0
|
|
20230913,165300,294008000,70100,70100,70100,70100,0
|
|
20230913,165200,294008000,70100,70100,70100,70100,0
|
|
20230913,165100,294008000,70100,70100,70100,70100,0
|
|
20230913,165000,294008000,70100,70100,70100,70100,0
|
|
20230913,164900,294008000,70100,70100,70100,70100,0
|
|
20230913,164800,294008000,70100,70100,70100,70100,0
|
|
20230913,164700,294008000,70100,70100,70100,70100,0
|
|
20230913,164600,294008000,70100,70100,70100,70100,0
|
|
20230913,164500,294008000,70100,70100,70100,70100,0
|
|
20230913,164400,294008000,70100,70100,70100,70100,0
|
|
20230913,164300,294008000,70100,70100,70100,70100,0
|
|
20230913,164200,294008000,70100,70100,70100,70100,0
|
|
20230913,164100,294008000,70100,70100,70100,70100,0
|
|
20230913,164000,294008000,70100,70100,70100,70100,0
|
|
20230913,163900,294008000,70100,70100,70100,70100,0
|
|
20230913,163800,294008000,70100,70100,70100,70100,0
|
|
20230913,163700,294008000,70100,70100,70100,70100,0
|
|
20230913,163600,294008000,70100,70100,70100,70100,0
|
|
20230913,163500,294008000,70100,70100,70100,70100,0
|
|
20230913,163400,294008000,70100,70100,70100,70100,0
|
|
20230913,163300,294008000,70100,70100,70100,70100,0
|
|
20230913,163200,294008000,70100,70100,70100,70100,0
|
|
20230913,163100,294008000,70100,70100,70100,70100,0
|
|
20230913,163000,294008000,70100,70100,70100,70100,267
|
|
20230913,162900,294008000,70100,70100,70100,70100,0
|
|
20230913,162800,294008000,70100,70100,70100,70100,0
|
|
20230913,162700,294008000,70100,70100,70100,70100,0
|
|
20230913,162600,294008000,70100,70100,70100,70100,0
|
|
20230913,162500,294008000,70100,70100,70100,70100,0
|
|
20230913,162400,294008000,70100,70100,70100,70100,0
|
|
20230913,162300,294008000,70100,70100,70100,70100,0
|
|
20230913,162200,294008000,70100,70100,70100,70100,0
|
|
20230913,162100,294008000,70100,70100,70100,70100,0
|
|
20230913,162000,294008000,70100,70100,70100,70100,0
|
|
20230913,161900,294008000,70100,70100,70100,70100,0
|
|
20230913,161800,294008000,70100,70100,70100,70100,0
|
|
20230913,161700,294008000,70100,70100,70100,70100,0
|
|
20230913,161600,294008000,70100,70100,70100,70100,0
|
|
20230913,161500,294008000,70100,70100,70100,70100,0
|
|
20230913,161400,294008000,70100,70100,70100,70100,0
|
|
20230913,161300,294008000,70100,70100,70100,70100,0
|
|
20230913,161200,294008000,70100,70100,70100,70100,0
|
|
20230913,161100,294008000,70100,70100,70100,70100,0
|
|
20230913,161000,294008000,70100,70100,70100,70100,0
|
|
20230913,160900,294008000,70100,70100,70100,70100,0
|
|
20230913,160800,294008000,70100,70100,70100,70100,0
|
|
20230913,160700,294008000,70100,70100,70100,70100,0
|
|
20230913,160600,294008000,70100,70100,70100,70100,0
|
|
20230913,160500,294008000,70100,70100,70100,70100,0
|
|
20230913,160400,294008000,70100,70100,70100,70100,0
|
|
20230913,160300,294008000,70100,70100,70100,70100,0
|
|
20230913,160200,294008000,70100,70100,70100,70100,0
|
|
20230913,160100,294008000,70100,70100,70100,70100,0
|
|
20230913,160000,294008000,70100,70100,70100,70100,267
|
|
20230913,155900,294008000,70100,70100,70100,70100,0
|
|
20230913,155800,294008000,70100,70100,70100,70100,0
|
|
20230913,155700,294008000,70100,70100,70100,70100,0
|
|
20230913,155600,294008000,70100,70100,70100,70100,0
|
|
20230913,155500,294008000,70100,70100,70100,70100,0
|
|
20230913,155400,294008000,70100,70100,70100,70100,0
|
|
20230913,155300,294008000,70100,70100,70100,70100,0
|
|
20230913,155200,294008000,70100,70100,70100,70100,0
|
|
20230913,155100,294008000,70100,70100,70100,70100,0
|
|
20230913,155000,294008000,70100,70100,70100,70100,0
|
|
20230913,154900,294008000,70100,70100,70100,70100,0
|
|
20230913,154800,294008000,70100,70100,70100,70100,0
|
|
20230913,154700,294008000,70100,70100,70100,70100,0
|
|
20230913,154600,294008000,70100,70100,70100,70100,0
|
|
20230913,154500,294008000,70100,70100,70100,70100,0
|
|
20230913,154400,294008000,70100,70100,70100,70100,0
|
|
20230913,154300,294008000,70100,70100,70100,70100,0
|
|
20230913,154200,294008000,70100,70100,70100,70100,0
|
|
20230913,154100,294008000,70100,70100,70100,70100,0
|
|
20230913,154000,294008000,70100,70100,70100,70100,0
|
|
20230913,153900,294008000,70100,70100,70100,70100,0
|
|
20230913,153800,294008000,70100,70100,70100,70100,0
|
|
20230913,153700,294008000,70100,70100,70100,70100,0
|
|
20230913,153600,294008000,70100,70100,70100,70100,0
|
|
20230913,153500,294008000,70100,70100,70100,70100,0
|
|
20230913,153400,294008000,70100,70100,70100,70100,0
|
|
20230913,153300,294008000,70100,70100,70100,70100,0
|
|
20230913,153200,294008000,70100,70100,70100,70100,0
|
|
20230913,153100,294008000,70100,70100,70100,70100,0
|
|
20230913,153000,294008000,70100,70100,70100,70100,534
|
|
20230913,152900,275291300,69900,69900,69900,69900,0
|
|
20230913,152800,275291300,69900,69900,69900,69900,0
|
|
20230913,152700,275291300,69900,69900,69900,69900,0
|
|
20230913,152600,275291300,69900,69900,69900,69900,0
|
|
20230913,152500,275291300,69900,69900,69900,69900,0
|
|
20230913,152400,275291300,69900,69900,69900,69900,0
|
|
20230913,152300,275291300,69900,69900,69900,69900,0
|
|
20230913,152200,275291300,69900,69900,69900,69900,0
|
|
20230913,152100,275291300,69900,69900,69900,69900,0
|
|
20230913,152000,275291300,69900,69900,69900,69900,0
|
|
20230913,151900,275291300,69900,70100,70100,69900,167
|
|
20230913,151800,263614200,70000,70000,70100,70000,821
|
|
20230913,151700,206144000,70000,70000,70000,70000,130
|
|
20230913,151600,197044000,70100,70100,70100,70100,0
|
|
20230913,151500,197044000,70100,70100,70100,70100,0
|
|
20230913,151400,197044000,70100,70100,70100,70100,0
|
|
20230913,151300,197044000,70100,70100,70100,70100,12
|
|
20230913,151200,196202800,70000,70000,70000,70000,0
|
|
20230913,151100,196202800,70000,70000,70000,70000,1
|
|
20230913,151000,196132800,70000,70000,70000,70000,2
|
|
20230913,150900,195992800,70100,70100,70100,70100,0
|
|
20230913,150800,195992800,70100,70100,70100,70100,0
|
|
20230913,150700,195992800,70100,69900,70100,69900,203
|
|
20230913,150600,181794300,69900,69900,69900,69900,0
|
|
20230913,150500,181794300,69900,69900,69900,69900,0
|
|
20230913,150400,181794300,69900,69900,69900,69900,2
|
|
20230913,150300,181654500,69900,69900,69900,69900,0
|
|
20230913,150200,181654500,69900,69900,69900,69900,2
|
|
20230913,150100,181514700,70000,70000,70000,70000,18
|
|
20230913,150000,180254700,70000,70000,70000,70000,35
|
|
20230913,145900,177804700,70000,70000,70000,70000,0
|
|
20230913,145800,177804700,70000,70000,70000,70000,0
|
|
20230913,145700,177804700,70000,70000,70000,70000,22
|
|
20230913,145600,176264700,70000,70000,70000,70000,0
|
|
20230913,145500,176264700,70000,70000,70000,70000,0
|
|
20230913,145400,176264700,70000,70000,70000,70000,0
|
|
20230913,145300,176264700,70000,70000,70000,70000,20
|
|
20230913,145200,174864700,69900,69900,69900,69900,1
|
|
20230913,145100,174794800,69900,69900,69900,69900,1
|
|
20230913,145000,174724900,69900,69900,69900,69900,0
|
|
20230913,144900,174724900,69900,69900,69900,69900,2
|
|
20230913,144800,174585100,69900,69900,69900,69900,0
|
|
20230913,144700,174585100,69900,69900,69900,69900,2
|
|
20230913,144600,174445300,69900,69900,69900,69900,0
|
|
20230913,144500,174445300,69900,69900,69900,69900,83
|
|
20230913,144400,168643600,69900,69900,69900,69900,1
|
|
20230913,144300,168573700,69900,69900,69900,69900,11
|
|
20230913,144200,167804800,70000,70000,70000,70000,20
|
|
20230913,144100,166404800,69900,69900,69900,69900,0
|
|
20230913,144000,166404800,69900,69900,69900,69900,2
|
|
20230913,143900,166265000,69900,69900,69900,69900,0
|
|
20230913,143800,166265000,69900,69900,69900,69900,2
|
|
20230913,143700,166125200,69900,69900,69900,69900,0
|
|
20230913,143600,166125200,69900,69900,69900,69900,2
|
|
20230913,143500,165985400,69900,69900,69900,69900,0
|
|
20230913,143400,165985400,69900,69900,69900,69900,7
|
|
20230913,143300,165496100,69900,69900,69900,69900,0
|
|
20230913,143200,165496100,69900,69900,69900,69900,2
|
|
20230913,143100,165356300,69900,69900,69900,69900,100
|
|
20230913,143000,158366300,69900,69900,69900,69900,0
|
|
20230913,142900,158366300,69900,69900,69900,69900,2
|
|
20230913,142800,158226500,69900,69900,69900,69900,0
|
|
20230913,142700,158226500,69900,69900,69900,69900,1
|
|
20230913,142600,158156600,70000,70000,70000,70000,10
|
|
20230913,142500,157456600,70000,70000,70000,70000,0
|
|
20230913,142400,157456600,70000,70000,70000,70000,0
|
|
20230913,142300,157456600,70000,70000,70000,70000,0
|
|
20230913,142200,157456600,70000,70000,70000,70000,0
|
|
20230913,142100,157456600,70000,70000,70000,70000,0
|
|
20230913,142000,157456600,70000,70000,70000,70000,0
|
|
20230913,141900,157456600,70000,70000,70000,70000,0
|
|
20230913,141800,157456600,70000,70000,70000,70000,0
|
|
20230913,141700,157456600,70000,70000,70000,70000,0
|
|
20230913,141600,157456600,70000,70000,70000,70000,0
|
|
20230913,141500,157456600,70000,70000,70000,70000,2
|
|
20230913,141400,157316600,70000,70000,70000,70000,0
|
|
20230913,141300,157316600,70000,70000,70000,70000,0
|
|
20230913,141200,157316600,70000,70000,70000,70000,0
|
|
20230913,141100,157316600,70000,70000,70000,70000,14
|
|
20230913,141000,156336600,70000,70000,70000,70000,0
|
|
20230913,140900,156336600,70000,70000,70000,70000,0
|
|
20230913,140800,156336600,70000,70000,70000,70000,0
|
|
20230913,140700,156336600,70000,70000,70000,70000,1
|
|
20230913,140600,156266600,70000,70000,70000,70000,0
|
|
20230913,140500,156266600,70000,70000,70000,70000,0
|
|
20230913,140400,156266600,70000,70000,70000,70000,0
|
|
20230913,140300,156266600,70000,69900,70000,69900,178
|
|
20230913,140200,143820100,69900,69900,69900,69900,0
|
|
20230913,140100,143820100,69900,69900,69900,69900,0
|
|
20230913,140000,143820100,69900,69900,69900,69900,2
|
|
20230913,135900,143680300,69900,69900,69900,69900,0
|
|
20230913,135800,143680300,69900,69900,69900,69900,0
|
|
20230913,135700,143680300,69900,69900,69900,69900,0
|
|
20230913,135600,143680300,69900,69900,69900,69900,0
|
|
20230913,135500,143680300,69900,69900,69900,69900,0
|
|
20230913,135400,143680300,69900,69900,69900,69900,0
|
|
20230913,135300,143680300,69900,69900,69900,69900,0
|
|
20230913,135200,143680300,69900,69900,69900,69900,0
|
|
20230913,135100,143680300,69900,69900,69900,69900,0
|
|
20230913,135000,143680300,69900,69900,69900,69900,0
|
|
20230913,134900,143680300,69900,69900,69900,69900,0
|
|
20230913,134800,143680300,69900,69900,69900,69900,0
|
|
20230913,134700,143680300,69900,69900,69900,69900,0
|
|
20230913,134600,143680300,69900,69900,69900,69900,0
|
|
20230913,134500,143680300,69900,69900,69900,69900,0
|
|
20230913,134400,143680300,69900,69900,69900,69900,0
|
|
20230913,134300,143680300,69900,69900,69900,69900,0
|
|
20230913,134200,143680300,69900,69900,69900,69900,0
|
|
20230913,134100,143680300,69900,69900,69900,69900,0
|
|
20230913,134000,143680300,69900,69900,69900,69900,0
|
|
20230913,133900,143680300,69900,69800,69900,69800,3
|
|
20230913,133800,143470700,69800,69800,69800,69800,0
|
|
20230913,133700,143470700,69800,69900,69900,69800,53
|
|
20230913,133600,139766300,69800,69800,69800,69800,0
|
|
20230913,133500,139766300,69800,69800,69800,69800,1
|
|
20230913,133400,139696500,69800,69800,69800,69800,0
|
|
20230913,133300,139696500,69800,69800,69800,69800,36
|
|
20230913,133200,137183700,69800,69800,69800,69800,0
|
|
20230913,133100,137183700,69800,69800,69800,69800,1
|
|
20230913,133000,137113900,69800,69800,69800,69800,0
|
|
20230913,132900,137113900,69800,69800,69800,69800,0
|
|
20230913,132800,137113900,69800,69800,69800,69800,1
|
|
20230913,132700,137044100,69800,69800,69800,69800,0
|
|
20230913,132600,137044100,69800,69800,69800,69800,1
|
|
20230913,132500,136974300,69800,69800,69800,69800,0
|
|
20230913,132400,136974300,69800,69800,69800,69800,2
|
|
20230913,132300,136834700,69800,69800,69800,69800,0
|
|
20230913,132200,136834700,69800,69800,69800,69800,1
|
|
20230913,132100,136764900,69900,69900,69900,69900,0
|
|
20230913,132000,136764900,69900,69800,69900,69800,7
|
|
20230913,131900,136275800,69800,69800,69800,69800,0
|
|
20230913,131800,136275800,69800,69800,69800,69800,0
|
|
20230913,131700,136275800,69800,69800,69800,69800,1
|
|
20230913,131600,136206000,69800,69800,69800,69800,1
|
|
20230913,131500,136136200,69900,69900,69900,69900,0
|
|
20230913,131400,136136200,69900,69900,69900,69900,2
|
|
20230913,131300,135996400,69900,69900,69900,69900,0
|
|
20230913,131200,135996400,69900,69900,69900,69900,0
|
|
20230913,131100,135996400,69900,69900,69900,69900,61
|
|
20230913,131000,131732500,69900,69900,69900,69900,0
|
|
20230913,130900,131732500,69900,69900,69900,69900,1
|
|
20230913,130800,131662600,69900,69900,69900,69900,0
|
|
20230913,130700,131662600,69900,69900,69900,69900,1
|
|
20230913,130600,131592700,69900,69900,69900,69900,0
|
|
20230913,130500,131592700,69900,69900,69900,69900,0
|
|
20230913,130400,131592700,69900,69900,69900,69900,2
|
|
20230913,130300,131452900,70000,70000,70000,70000,5
|
|
20230913,130200,131102900,70000,70000,70000,70000,0
|
|
20230913,130100,131102900,70000,70000,70000,70000,0
|
|
20230913,130000,131102900,70000,70000,70000,70000,1
|
|
20230913,125900,131032900,70000,70000,70000,70000,0
|
|
20230913,125800,131032900,70000,70000,70000,70000,0
|
|
20230913,125700,131032900,70000,70000,70000,70000,0
|
|
20230913,125600,131032900,70000,70000,70000,70000,0
|
|
20230913,125500,131032900,70000,70000,70000,70000,0
|
|
20230913,125400,131032900,70000,70000,70000,70000,23
|
|
20230913,125300,129422900,69900,69900,69900,69900,0
|
|
20230913,125200,129422900,69900,69900,69900,69900,0
|
|
20230913,125100,129422900,69900,69900,69900,69900,1
|
|
20230913,125000,129353000,69900,69900,69900,69900,0
|
|
20230913,124900,129353000,69900,69900,69900,69900,0
|
|
20230913,124800,129353000,69900,69900,69900,69900,0
|
|
20230913,124700,129353000,69900,70000,70000,69900,9
|
|
20230913,124600,128723400,70000,70000,70000,70000,0
|
|
20230913,124500,128723400,70000,70000,70000,70000,0
|
|
20230913,124400,128723400,70000,70000,70000,70000,0
|
|
20230913,124300,128723400,70000,70000,70000,70000,0
|
|
20230913,124200,128723400,70000,70000,70000,70000,0
|
|
20230913,124100,128723400,70000,70000,70000,70000,0
|
|
20230913,124000,128723400,70000,70000,70000,70000,1
|
|
20230913,123900,128653400,70000,70000,70000,70000,20
|
|
20230913,123800,127253400,70000,70000,70000,70000,0
|
|
20230913,123700,127253400,70000,70000,70000,70000,0
|
|
20230913,123600,127253400,70000,70000,70000,70000,0
|
|
20230913,123500,127253400,70000,70000,70000,70000,0
|
|
20230913,123400,127253400,70000,70000,70000,70000,0
|
|
20230913,123300,127253400,70000,70000,70000,70000,0
|
|
20230913,123200,127253400,70000,70000,70000,70000,0
|
|
20230913,123100,127253400,70000,70000,70000,70000,0
|
|
20230913,123000,127253400,70000,70000,70000,70000,0
|
|
20230913,122900,127253400,70000,70000,70000,70000,0
|
|
20230913,122800,127253400,70000,70000,70000,70000,0
|
|
20230913,122700,127253400,70000,70000,70000,70000,0
|
|
20230913,122600,127253400,70000,70000,70000,70000,0
|
|
20230913,122500,127253400,70000,70000,70000,70000,0
|
|
20230913,122400,127253400,70000,70000,70000,70000,0
|
|
20230913,122300,127253400,70000,70000,70000,70000,0
|
|
20230913,122200,127253400,70000,70000,70000,70000,16
|
|
20230913,122100,126133400,70200,70200,70200,70200,0
|
|
20230913,122000,126133400,70200,70200,70200,70200,0
|
|
20230913,121900,126133400,70200,70200,70200,70200,17
|
|
20230913,121800,124940000,70200,70200,70200,70200,0
|
|
20230913,121700,124940000,70200,70200,70200,70200,0
|
|
20230913,121600,124940000,70200,70200,70200,70200,0
|
|
20230913,121500,124940000,70200,70200,70200,70200,0
|
|
20230913,121400,124940000,70200,70200,70200,70200,0
|
|
20230913,121300,124940000,70200,70200,70200,70200,0
|
|
20230913,121200,124940000,70200,70200,70200,70200,0
|
|
20230913,121100,124940000,70200,70200,70200,70200,1
|
|
20230913,121000,124869800,70000,70000,70000,70000,0
|
|
20230913,120900,124869800,70000,70000,70000,70000,0
|
|
20230913,120800,124869800,70000,70000,70000,70000,0
|
|
20230913,120700,124869800,70000,70000,70000,70000,0
|
|
20230913,120600,124869800,70000,70000,70000,70000,0
|
|
20230913,120500,124869800,70000,70000,70000,70000,0
|
|
20230913,120400,124869800,70000,70000,70000,70000,0
|
|
20230913,120300,124869800,70000,70000,70000,70000,0
|
|
20230913,120200,124869800,70000,70000,70000,70000,13
|
|
20230913,120100,123959800,70000,70000,70000,70000,50
|
|
20230913,120000,120459800,70000,70000,70000,70000,0
|
|
20230913,115900,120459800,70000,70000,70000,70000,0
|
|
20230913,115800,120459800,70000,70000,70000,70000,0
|
|
20230913,115700,120459800,70000,70000,70000,70000,0
|
|
20230913,115600,120459800,70000,70000,70000,70000,0
|
|
20230913,115500,120459800,70000,70000,70000,70000,0
|
|
20230913,115400,120459800,70000,70000,70000,70000,0
|
|
20230913,115300,120459800,70000,70000,70000,70000,0
|
|
20230913,115200,120459800,70000,70000,70000,70000,0
|
|
20230913,115100,120459800,70000,70000,70000,70000,0
|
|
20230913,115000,120459800,70000,70000,70000,70000,0
|
|
20230913,114900,120459800,70000,69900,70000,69900,24
|
|
20230913,114800,118781400,69900,69900,69900,69900,0
|
|
20230913,114700,118781400,69900,69900,69900,69900,0
|
|
20230913,114600,118781400,69900,69900,69900,69900,0
|
|
20230913,114500,118781400,69900,69900,69900,69900,0
|
|
20230913,114400,118781400,69900,69900,69900,69900,0
|
|
20230913,114300,118781400,69900,69900,69900,69900,0
|
|
20230913,114200,118781400,69900,69900,69900,69900,0
|
|
20230913,114100,118781400,69900,69900,69900,69900,0
|
|
20230913,114000,118781400,69900,69900,69900,69900,0
|
|
20230913,113900,118781400,69900,69900,69900,69900,0
|
|
20230913,113800,118781400,69900,69900,69900,69900,0
|
|
20230913,113700,118781400,69900,69900,69900,69900,2
|
|
20230913,113600,118641600,69800,69800,69800,69800,0
|
|
20230913,113500,118641600,69800,69800,69800,69800,0
|
|
20230913,113400,118641600,69800,69800,69800,69800,0
|
|
20230913,113300,118641600,69800,69800,69800,69800,0
|
|
20230913,113200,118641600,69800,69800,69800,69800,0
|
|
20230913,113100,118641600,69800,69800,69800,69800,0
|
|
20230913,113000,118641600,69800,69800,69800,69800,0
|
|
20230913,112900,118641600,69800,69800,69800,69800,0
|
|
20230913,112800,118641600,69800,69800,69800,69800,0
|
|
20230913,112700,118641600,69800,69800,69800,69800,4
|
|
20230913,112600,118362400,69800,69800,69800,69800,112
|
|
20230913,112500,110544800,70000,70000,70000,70000,0
|
|
20230913,112400,110544800,70000,70000,70000,70000,0
|
|
20230913,112300,110544800,70000,70000,70000,70000,0
|
|
20230913,112200,110544800,70000,70000,70000,70000,0
|
|
20230913,112100,110544800,70000,70000,70000,70000,0
|
|
20230913,112000,110544800,70000,70000,70000,70000,0
|
|
20230913,111900,110544800,70000,70000,70000,70000,0
|
|
20230913,111800,110544800,70000,70000,70000,70000,0
|
|
20230913,111700,110544800,70000,70000,70000,70000,0
|
|
20230913,111600,110544800,70000,70000,70000,70000,1
|
|
20230913,111500,110474800,69800,69800,69800,69800,0
|
|
20230913,111400,110474800,69800,69800,69800,69800,0
|
|
20230913,111300,110474800,69800,69800,69800,69800,0
|
|
20230913,111200,110474800,69800,69800,69800,69800,0
|
|
20230913,111100,110474800,69800,69800,69800,69800,0
|
|
20230913,111000,110474800,69800,69800,69800,69800,0
|
|
20230913,110900,110474800,69800,69800,69800,69800,0
|
|
20230913,110800,110474800,69800,70000,70000,69800,2
|
|
20230913,110700,110335000,69900,69900,69900,69900,0
|
|
20230913,110600,110335000,69900,69900,69900,69900,0
|
|
20230913,110500,110335000,69900,69900,69900,69900,0
|
|
20230913,110400,110335000,69900,69900,69900,69900,0
|
|
20230913,110300,110335000,69900,69900,69900,69900,100
|
|
20230913,110200,103345000,69800,69800,69800,69800,0
|
|
20230913,110100,103345000,69800,69800,69800,69800,3
|
|
20230913,110000,103135600,69800,69800,69800,69800,3
|
|
20230913,105900,102926200,70000,70000,70000,70000,100
|
|
20230913,105800,95926200,69900,69900,69900,69900,0
|
|
20230913,105700,95926200,69900,69900,69900,69900,0
|
|
20230913,105600,95926200,69900,69900,69900,69900,0
|
|
20230913,105500,95926200,69900,69900,69900,69900,0
|
|
20230913,105400,95926200,69900,69900,69900,69900,0
|
|
20230913,105300,95926200,69900,69900,69900,69900,75
|
|
20230913,105200,90683700,69900,69900,69900,69900,113
|
|
20230913,105100,82785000,70000,70000,70000,70000,1
|
|
20230913,105000,82715000,69900,69900,69900,69900,0
|
|
20230913,104900,82715000,69900,69900,69900,69900,27
|
|
20230913,104800,80827700,69900,69900,69900,69900,0
|
|
20230913,104700,80827700,69900,69900,69900,69900,0
|
|
20230913,104600,80827700,69900,69900,69900,69900,0
|
|
20230913,104500,80827700,69900,69900,69900,69900,0
|
|
20230913,104400,80827700,69900,69900,69900,69900,0
|
|
20230913,104300,80827700,69900,69900,69900,69900,0
|
|
20230913,104200,80827700,69900,69900,69900,69900,0
|
|
20230913,104100,80827700,69900,69900,69900,69900,20
|
|
20230913,104000,79429700,69900,69900,69900,69900,0
|
|
20230913,103900,79429700,69900,69900,69900,69900,0
|
|
20230913,103800,79429700,69900,69900,69900,69900,0
|
|
20230913,103700,79429700,69900,69900,69900,69900,0
|
|
20230913,103600,79429700,69900,69900,69900,69900,0
|
|
20230913,103500,79429700,69900,69900,69900,69900,0
|
|
20230913,103400,79429700,69900,69900,69900,69900,0
|
|
20230913,103300,79429700,69900,69900,69900,69900,0
|
|
20230913,103200,79429700,69900,69900,69900,69900,0
|
|
20230913,103100,79429700,69900,69900,69900,69900,0
|
|
20230913,103000,79429700,69900,69900,69900,69900,0
|
|
20230913,102900,79429700,69900,69900,69900,69900,146
|
|
20230913,102800,69224300,69900,69900,69900,69900,0
|
|
20230913,102700,69224300,69900,69900,69900,69900,0
|
|
20230913,102600,69224300,69900,69900,69900,69900,24
|
|
20230913,102500,67546700,69900,69900,69900,69900,0
|
|
20230913,102400,67546700,69900,69900,69900,69900,0
|
|
20230913,102300,67546700,69900,69900,69900,69900,0
|
|
20230913,102200,67546700,69900,69900,69900,69900,0
|
|
20230913,102100,67546700,69900,69900,69900,69900,0
|
|
20230913,102000,67546700,69900,69900,69900,69900,0
|
|
20230913,101900,67546700,69900,69900,69900,69900,34
|
|
20230913,101800,65170100,70100,69900,70100,69900,147
|
|
20230913,101700,54894600,70000,70000,70000,70000,0
|
|
20230913,101600,54894600,70000,70000,70000,70000,0
|
|
20230913,101500,54894600,70000,70000,70000,70000,0
|
|
20230913,101400,54894600,70000,70000,70000,70000,0
|
|
20230913,101300,54894600,70000,70000,70000,70000,0
|
|
20230913,101200,54894600,70000,70000,70000,70000,60
|
|
20230913,101100,50694600,70000,70000,70000,70000,0
|
|
20230913,101000,50694600,70000,70000,70000,70000,0
|
|
20230913,100900,50694600,70000,70000,70000,70000,6
|
|
20230913,100800,50274600,70000,70000,70000,70000,0
|
|
20230913,100700,50274600,70000,70000,70000,70000,0
|
|
20230913,100600,50274600,70000,70000,70000,70000,0
|
|
20230913,100500,50274600,70000,70000,70000,70000,0
|
|
20230913,100400,50274600,70000,70000,70000,70000,0
|
|
20230913,100300,50274600,70000,70000,70000,70000,0
|
|
20230913,100200,50274600,70000,70000,70000,70000,0
|
|
20230913,100100,50274600,70000,70000,70000,70000,0
|
|
20230913,100000,50274600,70000,70000,70000,70000,0
|
|
20230913,095900,50274600,70000,70000,70000,70000,0
|
|
20230913,095800,50274600,70000,70000,70000,70000,0
|
|
20230913,095700,50274600,70000,70000,70000,70000,0
|
|
20230913,095600,50274600,70000,70000,70000,70000,50
|
|
20230913,095500,46774600,70000,70000,70000,70000,0
|
|
20230913,095400,46774600,70000,70000,70000,70000,0
|
|
20230913,095300,46774600,70000,70000,70000,70000,33
|
|
20230913,095200,44464600,70000,69900,70000,69800,321
|
|
20230913,095100,22034700,69800,69800,69800,69800,0
|
|
20230913,095000,22034700,69800,69800,69800,69800,0
|
|
20230913,094900,22034700,69800,69800,69800,69800,0
|
|
20230913,094800,22034700,69800,69800,69800,69800,0
|
|
20230913,094700,22034700,69800,69800,69800,69800,0
|
|
20230913,094600,22034700,69800,69800,69800,69800,0
|
|
20230913,094500,22034700,69800,69800,69800,69800,0
|
|
20230913,094400,22034700,69800,69800,69800,69800,0
|
|
20230913,094300,22034700,69800,69800,69800,69800,0
|
|
20230913,094200,22034700,69800,69800,69800,69800,0
|
|
20230913,094100,22034700,69800,69800,69800,69800,0
|
|
20230913,094000,22034700,69800,69800,69800,69800,0
|
|
20230913,093900,22034700,69800,70000,70000,69800,101
|
|
20230913,093800,14984300,69900,69900,69900,69900,0
|
|
20230913,093700,14984300,69900,69900,69900,69900,0
|
|
20230913,093600,14984300,69900,69900,69900,69900,0
|
|
20230913,093500,14984300,69900,69900,69900,69900,0
|
|
20230913,093400,14984300,69900,69900,69900,69900,0
|
|
20230913,093300,14984300,69900,69900,69900,69900,0
|
|
20230913,093200,14984300,69900,69900,69900,69900,0
|
|
20230913,093100,14984300,69900,69900,69900,69900,0
|
|
20230913,093000,14984300,69900,69900,69900,69900,0
|
|
20230913,092900,14984300,69900,69900,69900,69900,0
|
|
20230913,092800,14984300,69900,69900,69900,69900,0
|
|
20230913,092700,14984300,69900,69900,69900,69900,0
|
|
20230913,092600,14984300,69900,69900,69900,69900,0
|
|
20230913,092500,14984300,69900,69900,69900,69900,0
|
|
20230913,092400,14984300,69900,69900,69900,69900,0
|
|
20230913,092300,14984300,69900,69900,69900,69900,0
|
|
20230913,092200,14984300,69900,69900,69900,69900,0
|
|
20230913,092100,14984300,69900,69900,69900,69900,0
|
|
20230913,092000,14984300,69900,69900,69900,69900,1
|
|
20230913,091900,14914400,70100,70100,70100,70100,0
|
|
20230913,091800,14914400,70100,70100,70100,70100,0
|
|
20230913,091700,14914400,70100,70100,70100,70100,0
|
|
20230913,091600,14914400,70100,70100,70100,70100,18
|
|
20230913,091500,13652600,69800,69800,69800,69800,0
|
|
20230913,091400,13652600,69800,69800,69800,69800,0
|
|
20230913,091300,13652600,69800,69800,69800,69800,0
|
|
20230913,091200,13652600,69800,69800,69800,69800,0
|
|
20230913,091100,13652600,69800,69800,69800,69800,0
|
|
20230913,091000,13652600,69800,69800,69800,69800,0
|
|
20230913,090900,13652600,69800,69800,69800,69800,0
|
|
20230913,090800,13652600,69800,69800,69800,69800,0
|
|
20230913,090700,13652600,69800,69800,69800,69800,0
|
|
20230913,090600,13652600,69800,69800,69800,69800,0
|
|
20230913,090500,13652600,69800,69800,69800,69800,0
|
|
20230913,090400,13652600,69800,69800,69800,69800,70
|
|
20230913,090300,8766600,69700,69700,69700,69700,0
|
|
20230913,090200,8766600,69700,69700,69700,69700,1
|
|
20230913,090100,8696900,70300,70300,70300,70300,94
|
|
20230913,090000,2088700,70300,69600,70300,69600,30
|