573 lines
30 KiB
CSV
573 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230922,183000,1389685800,70000,70000,70000,70000,69
|
|
20230922,182900,1389685800,70000,70000,70000,70000,0
|
|
20230922,182800,1389685800,70000,70000,70000,70000,0
|
|
20230922,182700,1389685800,70000,70000,70000,70000,0
|
|
20230922,182600,1389685800,70000,70000,70000,70000,0
|
|
20230922,182500,1389685800,70000,70000,70000,70000,0
|
|
20230922,182400,1389685800,70000,70000,70000,70000,0
|
|
20230922,182300,1389685800,70000,70000,70000,70000,0
|
|
20230922,182200,1389685800,70000,70000,70000,70000,0
|
|
20230922,182100,1389685800,70000,70000,70000,70000,0
|
|
20230922,182000,1389685800,70000,70000,70000,70000,0
|
|
20230922,181900,1389685800,70000,70000,70000,70000,0
|
|
20230922,181800,1389685800,70000,70000,70000,70000,0
|
|
20230922,181700,1389685800,70000,70000,70000,70000,0
|
|
20230922,181600,1389685800,70000,70000,70000,70000,0
|
|
20230922,181500,1389685800,70000,70000,70000,70000,0
|
|
20230922,181400,1389685800,70000,70000,70000,70000,0
|
|
20230922,181300,1389685800,70000,70000,70000,70000,0
|
|
20230922,181200,1389685800,70000,70000,70000,70000,0
|
|
20230922,181100,1389685800,70000,70000,70000,70000,0
|
|
20230922,181000,1389685800,70000,70000,70000,70000,0
|
|
20230922,180900,1389685800,70000,70000,70000,70000,0
|
|
20230922,180800,1389685800,70000,70000,70000,70000,0
|
|
20230922,180700,1389685800,70000,70000,70000,70000,0
|
|
20230922,180600,1389685800,70000,70000,70000,70000,0
|
|
20230922,180500,1389685800,70000,70000,70000,70000,0
|
|
20230922,180400,1389685800,70000,70000,70000,70000,0
|
|
20230922,180300,1389685800,70000,70000,70000,70000,0
|
|
20230922,180200,1389685800,70000,70000,70000,70000,0
|
|
20230922,180100,1389685800,70000,70000,70000,70000,0
|
|
20230922,180000,1389685800,70000,70000,70000,70000,69
|
|
20230922,175900,1389685800,70000,70000,70000,70000,0
|
|
20230922,175800,1389685800,70000,70000,70000,70000,0
|
|
20230922,175700,1389685800,70000,70000,70000,70000,0
|
|
20230922,175600,1389685800,70000,70000,70000,70000,0
|
|
20230922,175500,1389685800,70000,70000,70000,70000,0
|
|
20230922,175400,1389685800,70000,70000,70000,70000,0
|
|
20230922,175300,1389685800,70000,70000,70000,70000,0
|
|
20230922,175200,1389685800,70000,70000,70000,70000,0
|
|
20230922,175100,1389685800,70000,70000,70000,70000,0
|
|
20230922,175000,1389685800,70000,70000,70000,70000,0
|
|
20230922,174900,1389685800,70000,70000,70000,70000,0
|
|
20230922,174800,1389685800,70000,70000,70000,70000,0
|
|
20230922,174700,1389685800,70000,70000,70000,70000,0
|
|
20230922,174600,1389685800,70000,70000,70000,70000,0
|
|
20230922,174500,1389685800,70000,70000,70000,70000,0
|
|
20230922,174400,1389685800,70000,70000,70000,70000,0
|
|
20230922,174300,1389685800,70000,70000,70000,70000,0
|
|
20230922,174200,1389685800,70000,70000,70000,70000,0
|
|
20230922,174100,1389685800,70000,70000,70000,70000,0
|
|
20230922,174000,1389685800,70000,70000,70000,70000,0
|
|
20230922,173900,1389685800,70000,70000,70000,70000,0
|
|
20230922,173800,1389685800,70000,70000,70000,70000,0
|
|
20230922,173700,1389685800,70000,70000,70000,70000,0
|
|
20230922,173600,1389685800,70000,70000,70000,70000,0
|
|
20230922,173500,1389685800,70000,70000,70000,70000,0
|
|
20230922,173400,1389685800,70000,70000,70000,70000,0
|
|
20230922,173300,1389685800,70000,70000,70000,70000,0
|
|
20230922,173200,1389685800,70000,70000,70000,70000,0
|
|
20230922,173100,1389685800,70000,70000,70000,70000,0
|
|
20230922,173000,1389685800,70000,70000,70000,70000,69
|
|
20230922,172900,1389685800,70000,70000,70000,70000,0
|
|
20230922,172800,1389685800,70000,70000,70000,70000,0
|
|
20230922,172700,1389685800,70000,70000,70000,70000,0
|
|
20230922,172600,1389685800,70000,70000,70000,70000,0
|
|
20230922,172500,1389685800,70000,70000,70000,70000,0
|
|
20230922,172400,1389685800,70000,70000,70000,70000,0
|
|
20230922,172300,1389685800,70000,70000,70000,70000,0
|
|
20230922,172200,1389685800,70000,70000,70000,70000,0
|
|
20230922,172100,1389685800,70000,70000,70000,70000,0
|
|
20230922,172000,1389685800,70000,70000,70000,70000,0
|
|
20230922,171900,1389685800,70000,70000,70000,70000,0
|
|
20230922,171800,1389685800,70000,70000,70000,70000,0
|
|
20230922,171700,1389685800,70000,70000,70000,70000,0
|
|
20230922,171600,1389685800,70000,70000,70000,70000,0
|
|
20230922,171500,1389685800,70000,70000,70000,70000,0
|
|
20230922,171400,1389685800,70000,70000,70000,70000,0
|
|
20230922,171300,1389685800,70000,70000,70000,70000,0
|
|
20230922,171200,1389685800,70000,70000,70000,70000,0
|
|
20230922,171100,1389685800,70000,70000,70000,70000,0
|
|
20230922,171000,1389685800,70000,70000,70000,70000,0
|
|
20230922,170900,1389685800,70000,70000,70000,70000,0
|
|
20230922,170800,1389685800,70000,70000,70000,70000,0
|
|
20230922,170700,1389685800,70000,70000,70000,70000,0
|
|
20230922,170600,1389685800,70000,70000,70000,70000,0
|
|
20230922,170500,1389685800,70000,70000,70000,70000,0
|
|
20230922,170400,1389685800,70000,70000,70000,70000,0
|
|
20230922,170300,1389685800,70000,70000,70000,70000,0
|
|
20230922,170200,1389685800,70000,70000,70000,70000,0
|
|
20230922,170100,1389685800,70000,70000,70000,70000,0
|
|
20230922,170000,1389685800,70000,70000,70000,70000,69
|
|
20230922,165900,1389685800,70000,70000,70000,70000,0
|
|
20230922,165800,1389685800,70000,70000,70000,70000,0
|
|
20230922,165700,1389685800,70000,70000,70000,70000,0
|
|
20230922,165600,1389685800,70000,70000,70000,70000,0
|
|
20230922,165500,1389685800,70000,70000,70000,70000,0
|
|
20230922,165400,1389685800,70000,70000,70000,70000,0
|
|
20230922,165300,1389685800,70000,70000,70000,70000,0
|
|
20230922,165200,1389685800,70000,70000,70000,70000,0
|
|
20230922,165100,1389685800,70000,70000,70000,70000,0
|
|
20230922,165000,1389685800,70000,70000,70000,70000,0
|
|
20230922,164900,1389685800,70000,70000,70000,70000,0
|
|
20230922,164800,1389685800,70000,70000,70000,70000,0
|
|
20230922,164700,1389685800,70000,70000,70000,70000,0
|
|
20230922,164600,1389685800,70000,70000,70000,70000,0
|
|
20230922,164500,1389685800,70000,70000,70000,70000,0
|
|
20230922,164400,1389685800,70000,70000,70000,70000,0
|
|
20230922,164300,1389685800,70000,70000,70000,70000,0
|
|
20230922,164200,1389685800,70000,70000,70000,70000,0
|
|
20230922,164100,1389685800,70000,70000,70000,70000,0
|
|
20230922,164000,1389685800,70000,70000,70000,70000,0
|
|
20230922,163900,1389685800,70000,70000,70000,70000,0
|
|
20230922,163800,1389685800,70000,70000,70000,70000,0
|
|
20230922,163700,1389685800,70000,70000,70000,70000,0
|
|
20230922,163600,1389685800,70000,70000,70000,70000,0
|
|
20230922,163500,1389685800,70000,70000,70000,70000,0
|
|
20230922,163400,1389685800,70000,70000,70000,70000,0
|
|
20230922,163300,1389685800,70000,70000,70000,70000,0
|
|
20230922,163200,1389685800,70000,70000,70000,70000,0
|
|
20230922,163100,1389685800,70000,70000,70000,70000,0
|
|
20230922,163000,1389685800,70000,70000,70000,70000,69
|
|
20230922,162900,1389685800,70000,70000,70000,70000,0
|
|
20230922,162800,1389685800,70000,70000,70000,70000,0
|
|
20230922,162700,1389685800,70000,70000,70000,70000,0
|
|
20230922,162600,1389685800,70000,70000,70000,70000,0
|
|
20230922,162500,1389685800,70000,70000,70000,70000,0
|
|
20230922,162400,1389685800,70000,70000,70000,70000,0
|
|
20230922,162300,1389685800,70000,70000,70000,70000,0
|
|
20230922,162200,1389685800,70000,70000,70000,70000,0
|
|
20230922,162100,1389685800,70000,70000,70000,70000,0
|
|
20230922,162000,1389685800,70000,70000,70000,70000,0
|
|
20230922,161900,1389685800,70000,70000,70000,70000,0
|
|
20230922,161800,1389685800,70000,70000,70000,70000,0
|
|
20230922,161700,1389685800,70000,70000,70000,70000,0
|
|
20230922,161600,1389685800,70000,70000,70000,70000,0
|
|
20230922,161500,1389685800,70000,70000,70000,70000,0
|
|
20230922,161400,1389685800,70000,70000,70000,70000,0
|
|
20230922,161300,1389685800,70000,70000,70000,70000,0
|
|
20230922,161200,1389685800,70000,70000,70000,70000,0
|
|
20230922,161100,1389685800,70000,70000,70000,70000,0
|
|
20230922,161000,1389685800,70000,70000,70000,70000,0
|
|
20230922,160900,1389685800,70000,70000,70000,70000,0
|
|
20230922,160800,1389685800,70000,70000,70000,70000,0
|
|
20230922,160700,1389685800,70000,70000,70000,70000,0
|
|
20230922,160600,1389685800,70000,70000,70000,70000,0
|
|
20230922,160500,1389685800,70000,70000,70000,70000,0
|
|
20230922,160400,1389685800,70000,70000,70000,70000,0
|
|
20230922,160300,1389685800,70000,70000,70000,70000,0
|
|
20230922,160200,1389685800,70000,70000,70000,70000,0
|
|
20230922,160100,1389685800,70000,70000,70000,70000,0
|
|
20230922,160000,1389685800,70000,70000,70000,70000,69
|
|
20230922,155900,1389685800,70000,70000,70000,70000,0
|
|
20230922,155800,1389685800,70000,70000,70000,70000,0
|
|
20230922,155700,1389685800,70000,70000,70000,70000,0
|
|
20230922,155600,1389685800,70000,70000,70000,70000,0
|
|
20230922,155500,1389685800,70000,70000,70000,70000,0
|
|
20230922,155400,1389685800,70000,70000,70000,70000,0
|
|
20230922,155300,1389685800,70000,70000,70000,70000,0
|
|
20230922,155200,1389685800,70000,70000,70000,70000,0
|
|
20230922,155100,1389685800,70000,70000,70000,70000,0
|
|
20230922,155000,1389685800,70000,70000,70000,70000,0
|
|
20230922,154900,1389685800,70000,70000,70000,70000,0
|
|
20230922,154800,1389685800,70000,70000,70000,70000,0
|
|
20230922,154700,1389685800,70000,70000,70000,70000,0
|
|
20230922,154600,1389685800,70000,70000,70000,70000,0
|
|
20230922,154500,1389685800,70000,70000,70000,70000,0
|
|
20230922,154400,1389685800,70000,70000,70000,70000,0
|
|
20230922,154300,1389685800,70000,70000,70000,70000,0
|
|
20230922,154200,1389685800,70000,70000,70000,70000,0
|
|
20230922,154100,1389685800,70000,70000,70000,70000,0
|
|
20230922,154000,1389685800,70000,70000,70000,70000,0
|
|
20230922,153900,1389685800,70000,70000,70000,70000,0
|
|
20230922,153800,1389685800,70000,70000,70000,70000,0
|
|
20230922,153700,1389685800,70000,70000,70000,70000,0
|
|
20230922,153600,1389685800,70000,70000,70000,70000,0
|
|
20230922,153500,1389685800,70000,70000,70000,70000,0
|
|
20230922,153400,1389685800,70000,70000,70000,70000,0
|
|
20230922,153300,1389685800,70000,70000,70000,70000,0
|
|
20230922,153200,1389685800,70000,70000,70000,70000,0
|
|
20230922,153100,1389685800,70000,70000,70000,70000,0
|
|
20230922,153000,1389685800,70000,70000,70000,70000,138
|
|
20230922,152900,1384855800,69800,69800,69800,69800,0
|
|
20230922,152800,1384855800,69800,69800,69800,69800,0
|
|
20230922,152700,1384855800,69800,69800,69800,69800,0
|
|
20230922,152600,1384855800,69800,69800,69800,69800,0
|
|
20230922,152500,1384855800,69800,69800,69800,69800,0
|
|
20230922,152400,1384855800,69800,69800,69800,69800,0
|
|
20230922,152300,1384855800,69800,69800,69800,69800,0
|
|
20230922,152200,1384855800,69800,69800,69800,69800,0
|
|
20230922,152100,1384855800,69800,69800,69800,69800,0
|
|
20230922,152000,1384855800,69800,69800,69800,69800,0
|
|
20230922,151900,1384855800,69800,69900,69900,69800,404
|
|
20230922,151800,1356632300,69900,69900,69900,69900,311
|
|
20230922,151700,1334893400,69900,69900,69900,69900,8
|
|
20230922,151600,1334334200,69900,69900,69900,69900,0
|
|
20230922,151500,1334334200,69900,69900,69900,69900,0
|
|
20230922,151400,1334334200,69900,69900,69900,69900,1
|
|
20230922,151300,1334264300,69900,69900,69900,69900,4
|
|
20230922,151200,1333984700,69900,69900,69900,69900,0
|
|
20230922,151100,1333984700,69900,69900,69900,69900,18
|
|
20230922,151000,1332726500,69900,69800,69900,69800,17
|
|
20230922,150900,1331538500,69900,69900,69900,69900,232
|
|
20230922,150800,1315321700,70000,70000,70000,70000,0
|
|
20230922,150700,1315321700,70000,70000,70000,70000,15
|
|
20230922,150600,1314271700,70000,70000,70000,70000,0
|
|
20230922,150500,1314271700,70000,70000,70000,70000,21
|
|
20230922,150400,1312801700,70000,70000,70000,70000,2
|
|
20230922,150300,1312661700,70000,70000,70000,70000,0
|
|
20230922,150200,1312661700,70000,70000,70000,70000,0
|
|
20230922,150100,1312661700,70000,69900,70000,69900,95
|
|
20230922,150000,1306019700,69900,69900,69900,69900,0
|
|
20230922,145900,1306019700,69900,69900,69900,69900,15
|
|
20230922,145800,1304971200,69900,69900,69900,69900,20
|
|
20230922,145700,1303573200,69900,69900,69900,69900,14
|
|
20230922,145600,1302594600,70000,69900,70000,69900,26
|
|
20230922,145500,1300775600,69900,69900,69900,69900,0
|
|
20230922,145400,1300775600,69900,69900,69900,69900,14
|
|
20230922,145300,1299797000,70000,70000,70000,70000,0
|
|
20230922,145200,1299797000,70000,70000,70000,70000,16
|
|
20230922,145100,1298677000,69900,69900,69900,69900,14
|
|
20230922,145000,1297698400,70000,70000,70000,70000,3
|
|
20230922,144900,1297488400,69900,69900,69900,69900,0
|
|
20230922,144800,1297488400,69900,70000,70000,69900,26
|
|
20230922,144700,1295669800,70000,70000,70000,70000,2
|
|
20230922,144600,1295529800,70000,70000,70000,70000,15
|
|
20230922,144500,1294479800,69900,69900,69900,69900,14
|
|
20230922,144400,1293501200,69900,69900,69900,69900,0
|
|
20230922,144300,1293501200,69900,69900,69900,69900,0
|
|
20230922,144200,1293501200,69900,69900,69900,69900,14
|
|
20230922,144100,1292522600,69900,69900,69900,69900,0
|
|
20230922,144000,1292522600,69900,69900,69900,69900,0
|
|
20230922,143900,1292522600,69900,69900,69900,69900,14
|
|
20230922,143800,1291544000,70000,70000,70000,70000,16
|
|
20230922,143700,1290424000,69900,69900,69900,69900,0
|
|
20230922,143600,1290424000,69900,69900,69900,69900,16
|
|
20230922,143500,1289305600,69900,69900,69900,69900,0
|
|
20230922,143400,1289305600,69900,69900,69900,69900,0
|
|
20230922,143300,1289305600,69900,69900,69900,69900,14
|
|
20230922,143200,1288327000,70000,70000,70000,70000,0
|
|
20230922,143100,1288327000,70000,70000,70000,70000,16
|
|
20230922,143000,1287207000,69900,69900,69900,69900,14
|
|
20230922,142900,1286228400,69900,69900,69900,69900,0
|
|
20230922,142800,1286228400,69900,69900,69900,69900,0
|
|
20230922,142700,1286228400,69900,69900,69900,69900,14
|
|
20230922,142600,1285249800,69900,69900,69900,69900,0
|
|
20230922,142500,1285249800,69900,69900,69900,69900,0
|
|
20230922,142400,1285249800,69900,69900,69900,69900,27
|
|
20230922,142300,1283362500,70000,70000,70000,70000,0
|
|
20230922,142200,1283362500,70000,70000,70000,70000,1
|
|
20230922,142100,1283292500,69900,69900,69900,69900,14
|
|
20230922,142000,1282313900,69900,69900,69900,69900,0
|
|
20230922,141900,1282313900,69900,69900,69900,69900,0
|
|
20230922,141800,1282313900,69900,69900,69900,69900,14
|
|
20230922,141700,1281335300,69900,69900,69900,69900,0
|
|
20230922,141600,1281335300,69900,69900,69900,69900,0
|
|
20230922,141500,1281335300,69900,70000,70000,69900,15
|
|
20230922,141400,1280286700,69900,69900,69900,69900,0
|
|
20230922,141300,1280286700,69900,69900,69900,69900,28
|
|
20230922,141200,1278329500,69900,69900,69900,69900,0
|
|
20230922,141100,1278329500,69900,69900,69900,69900,0
|
|
20230922,141000,1278329500,69900,69900,69900,69900,14
|
|
20230922,140900,1277350900,69900,69900,69900,69900,85
|
|
20230922,140800,1271409400,69800,69800,69800,69800,0
|
|
20230922,140700,1271409400,69800,69900,69900,69800,881
|
|
20230922,140600,1209915100,69900,69900,69900,69900,0
|
|
20230922,140500,1209915100,69900,69900,69900,69900,0
|
|
20230922,140400,1209915100,69900,69900,69900,69900,90
|
|
20230922,140300,1203624100,69900,69900,69900,69900,0
|
|
20230922,140200,1203624100,69900,69900,69900,69900,0
|
|
20230922,140100,1203624100,69900,69900,69900,69900,16
|
|
20230922,140000,1202505700,70000,70000,70000,70000,0
|
|
20230922,135900,1202505700,70000,70000,70000,70000,0
|
|
20230922,135800,1202505700,70000,70000,70000,69900,45
|
|
20230922,135700,1199357100,70000,70000,70000,70000,0
|
|
20230922,135600,1199357100,70000,70000,70000,70000,1
|
|
20230922,135500,1199287100,69900,69900,69900,69900,16
|
|
20230922,135400,1198168700,70000,70000,70000,70000,0
|
|
20230922,135300,1198168700,70000,70000,70000,70000,0
|
|
20230922,135200,1198168700,70000,69900,70000,69900,20
|
|
20230922,135100,1196770100,69900,69900,69900,69900,0
|
|
20230922,135000,1196770100,69900,69900,69900,69900,0
|
|
20230922,134900,1196770100,69900,70000,70000,69900,29
|
|
20230922,134800,1194741500,69900,69900,69900,69900,0
|
|
20230922,134700,1194741500,69900,69900,69900,69900,0
|
|
20230922,134600,1194741500,69900,69900,69900,69900,514
|
|
20230922,134500,1158812900,69900,69900,69900,69900,0
|
|
20230922,134400,1158812900,69900,69900,69900,69900,1
|
|
20230922,134300,1158743000,69900,69900,69900,69900,14
|
|
20230922,134200,1157764400,69900,69900,69900,69900,0
|
|
20230922,134100,1157764400,69900,69900,69900,69900,20
|
|
20230922,134000,1156366400,69900,69900,69900,69900,14
|
|
20230922,133900,1155387800,70000,70000,70000,70000,16
|
|
20230922,133800,1154267800,69900,69900,69900,69900,0
|
|
20230922,133700,1154267800,69900,69900,69900,69900,14
|
|
20230922,133600,1153289200,69900,69900,69900,69900,0
|
|
20230922,133500,1153289200,69900,69900,69900,69900,1
|
|
20230922,133400,1153219300,69900,69900,69900,69900,14
|
|
20230922,133300,1152240700,69900,69900,69900,69900,0
|
|
20230922,133200,1152240700,69900,69900,69900,69900,26
|
|
20230922,133100,1150423300,70000,70000,70000,70000,26
|
|
20230922,133000,1148603300,69900,69900,69900,69900,0
|
|
20230922,132900,1148603300,69900,69900,69900,69900,14
|
|
20230922,132800,1147624700,70000,69900,70000,69900,34
|
|
20230922,132700,1145247700,69900,69900,69900,69900,0
|
|
20230922,132600,1145247700,69900,69900,69900,69900,14
|
|
20230922,132500,1144269100,69900,69900,69900,69900,0
|
|
20230922,132400,1144269100,69900,69900,69900,69900,0
|
|
20230922,132300,1144269100,69900,69900,69900,69900,14
|
|
20230922,132200,1143290500,69900,69900,69900,69900,0
|
|
20230922,132100,1143290500,69900,69900,69900,69900,0
|
|
20230922,132000,1143290500,69900,69900,69900,69900,14
|
|
20230922,131900,1142311900,69900,69900,69900,69900,0
|
|
20230922,131800,1142311900,69900,69900,69900,69900,0
|
|
20230922,131700,1142311900,69900,69900,69900,69900,14
|
|
20230922,131600,1141333300,69900,69900,69900,69900,0
|
|
20230922,131500,1141333300,69900,69900,69900,69900,0
|
|
20230922,131400,1141333300,69900,69900,69900,69900,14
|
|
20230922,131300,1140354700,69900,69900,69900,69900,0
|
|
20230922,131200,1140354700,69900,69700,69900,69700,278
|
|
20230922,131100,1120937900,69800,69800,69800,69800,17
|
|
20230922,131000,1119751300,69900,69900,69900,69900,0
|
|
20230922,130900,1119751300,69900,69900,69900,69900,0
|
|
20230922,130800,1119751300,69900,69900,69900,69900,5
|
|
20230922,130700,1119401800,69900,69900,69900,69900,305
|
|
20230922,130600,1098082300,69900,69900,69900,69900,0
|
|
20230922,130500,1098082300,69900,69900,69900,69900,34
|
|
20230922,130400,1095705700,70000,70000,70000,70000,16
|
|
20230922,130300,1094585700,69900,69900,69900,69900,0
|
|
20230922,130200,1094585700,69900,69900,69900,69900,14
|
|
20230922,130100,1093607100,69900,70000,70000,69900,35
|
|
20230922,130000,1091159100,70000,70000,70000,70000,1
|
|
20230922,125900,1091089100,69900,69900,69900,69900,14
|
|
20230922,125800,1090110500,69900,69900,69900,69900,0
|
|
20230922,125700,1090110500,69900,69900,69900,69900,38
|
|
20230922,125600,1087454300,69900,70000,70000,69900,17
|
|
20230922,125500,1086265700,70000,70000,70000,70000,0
|
|
20230922,125400,1086265700,70000,70000,70000,70000,13
|
|
20230922,125300,1085355700,69900,69900,69900,69900,14
|
|
20230922,125200,1084377100,70000,70000,70000,70000,0
|
|
20230922,125100,1084377100,70000,69900,70000,69900,31
|
|
20230922,125000,1082208600,69900,69900,69900,69900,0
|
|
20230922,124900,1082208600,69900,70000,70000,69900,33
|
|
20230922,124800,1079901700,69900,69900,69900,69900,14
|
|
20230922,124700,1078923100,69900,69900,69900,69900,0
|
|
20230922,124600,1078923100,69900,69900,70000,69900,322
|
|
20230922,124500,1056415200,69900,69900,69900,69900,14
|
|
20230922,124400,1055436600,70000,70000,70000,70000,0
|
|
20230922,124300,1055436600,70000,70000,70000,70000,5
|
|
20230922,124200,1055086600,69900,69900,69900,69900,14
|
|
20230922,124100,1054108000,70000,70000,70000,70000,16
|
|
20230922,124000,1052988000,69900,69900,69900,69900,0
|
|
20230922,123900,1052988000,69900,69900,69900,69900,34
|
|
20230922,123800,1050611400,69900,69900,69900,69900,112
|
|
20230922,123700,1042782600,69900,69900,69900,69900,0
|
|
20230922,123600,1042782600,69900,69900,69900,69900,14
|
|
20230922,123500,1041804000,69900,69900,69900,69900,0
|
|
20230922,123400,1041804000,69900,69900,69900,69900,0
|
|
20230922,123300,1041804000,69900,70000,70000,69900,36
|
|
20230922,123200,1039287500,69900,69900,69900,69900,0
|
|
20230922,123100,1039287500,69900,69900,69900,69900,0
|
|
20230922,123000,1039287500,69900,69900,69900,69900,14
|
|
20230922,122900,1038308900,69900,69900,69900,69900,14
|
|
20230922,122800,1037330300,69900,69900,69900,69900,910
|
|
20230922,122700,973721300,69900,69900,69900,69900,90
|
|
20230922,122600,967430300,69600,69600,69600,69600,0
|
|
20230922,122500,967430300,69600,69600,69600,69600,2
|
|
20230922,122400,967291100,69600,69600,69600,69600,14
|
|
20230922,122300,966316700,69600,69600,69600,69600,0
|
|
20230922,122200,966316700,69600,69600,69600,69600,0
|
|
20230922,122100,966316700,69600,69600,69600,69600,14
|
|
20230922,122000,965342300,69600,69600,69600,69600,0
|
|
20230922,121900,965342300,69600,69600,69600,69600,0
|
|
20230922,121800,965342300,69600,69600,69600,69600,31
|
|
20230922,121700,963184700,69900,69900,69900,69900,0
|
|
20230922,121600,963184700,69900,69900,69900,69900,0
|
|
20230922,121500,963184700,69900,69600,69900,69600,15
|
|
20230922,121400,962140400,69700,69700,69700,69700,16
|
|
20230922,121300,961025200,69700,69900,69900,69700,352
|
|
20230922,121200,936426600,69900,69900,69900,69900,14
|
|
20230922,121100,935448000,69900,69900,69900,69900,5
|
|
20230922,121000,935098500,69900,69900,69900,69900,65
|
|
20230922,120900,930555000,69900,69900,69900,69900,0
|
|
20230922,120800,930555000,69900,69900,69900,69900,61
|
|
20230922,120700,926291100,69900,69900,69900,69900,45
|
|
20230922,120600,923145600,69900,69900,69900,69700,514
|
|
20230922,120500,887218400,69700,69800,69900,69700,507
|
|
20230922,120400,851786700,69700,69600,69900,69500,1091
|
|
20230922,120300,775732300,69600,69800,69800,69600,8
|
|
20230922,120200,775175300,69600,69400,69700,69400,545
|
|
20230922,120100,737275300,69200,69200,69200,69200,14
|
|
20230922,120000,736306500,69500,69500,69500,69500,2
|
|
20230922,115900,736167500,69200,69200,69200,69200,0
|
|
20230922,115800,736167500,69200,69200,69200,69200,14
|
|
20230922,115700,735198700,69300,69300,69300,69300,0
|
|
20230922,115600,735198700,69300,69300,69300,69300,0
|
|
20230922,115500,735198700,69300,69300,69300,69300,15
|
|
20230922,115400,734159200,69300,69300,69300,69300,1
|
|
20230922,115300,734089900,69300,69300,69300,69300,2
|
|
20230922,115200,733951300,69300,69200,69300,69200,69
|
|
20230922,115100,729171800,69200,69200,69200,69200,0
|
|
20230922,115000,729171800,69200,69200,69200,69200,0
|
|
20230922,114900,729171800,69200,69200,69200,69200,14
|
|
20230922,114800,728203000,69500,69500,69500,69500,1
|
|
20230922,114700,728133500,69200,69200,69200,69200,0
|
|
20230922,114600,728133500,69200,69200,69200,69200,14
|
|
20230922,114500,727164700,69200,69200,69200,69200,0
|
|
20230922,114400,727164700,69200,69200,69200,69200,0
|
|
20230922,114300,727164700,69200,69200,69200,69200,14
|
|
20230922,114200,726195900,69200,69200,69200,69200,0
|
|
20230922,114100,726195900,69200,69200,69200,69200,3
|
|
20230922,114000,725988300,69200,69200,69200,69200,19
|
|
20230922,113900,724673500,69200,69200,69200,69200,6
|
|
20230922,113800,724258300,69200,69200,69200,69200,1
|
|
20230922,113700,724189100,69200,69400,69400,69200,15
|
|
20230922,113600,723150900,69500,69400,69500,69400,18
|
|
20230922,113500,721901600,69400,69400,69400,69400,5
|
|
20230922,113400,721554600,69400,69400,69400,69400,15
|
|
20230922,113300,720513600,69400,69400,69400,69400,3
|
|
20230922,113200,720305400,69500,69500,69500,69500,0
|
|
20230922,113100,720305400,69500,69500,69500,69500,83
|
|
20230922,113000,714536900,69700,69500,69700,69500,1035
|
|
20230922,112900,642398000,69600,69200,69600,69200,1045
|
|
20230922,112800,569729700,69300,69300,69300,69300,0
|
|
20230922,112700,569729700,69300,69300,69300,69300,1
|
|
20230922,112600,569660400,69300,69300,69300,69300,52
|
|
20230922,112500,566056800,69600,69600,69600,69600,1
|
|
20230922,112400,565987200,69300,69300,69300,69300,0
|
|
20230922,112300,565987200,69300,69400,69400,69300,54
|
|
20230922,112200,562241000,69600,69600,69600,69600,0
|
|
20230922,112100,562241000,69600,69600,69600,69600,0
|
|
20230922,112000,562241000,69600,69600,69600,69600,77
|
|
20230922,111900,556881800,69700,69300,69700,69300,1001
|
|
20230922,111800,487229200,69300,69500,69800,69200,2523
|
|
20230922,111700,311679200,69200,69000,69500,69000,1212
|
|
20230922,111600,227617500,69100,69100,69100,69100,2
|
|
20230922,111500,227479300,69000,69000,69000,69000,0
|
|
20230922,111400,227479300,69000,69000,69000,69000,14
|
|
20230922,111300,226513300,69100,69100,69100,69100,1
|
|
20230922,111200,226444200,69100,69100,69100,69100,0
|
|
20230922,111100,226444200,69100,69100,69100,69000,25
|
|
20230922,111000,224718100,69000,69000,69000,69000,0
|
|
20230922,110900,224718100,69000,69000,69000,69000,0
|
|
20230922,110800,224718100,69000,69000,69000,69000,14
|
|
20230922,110700,223752100,69000,69000,69000,69000,50
|
|
20230922,110600,220302100,69000,69000,69000,69000,0
|
|
20230922,110500,220302100,69000,69000,69000,69000,14
|
|
20230922,110400,219336100,69100,69000,69100,69000,3
|
|
20230922,110300,219128900,69000,69000,69000,69000,5
|
|
20230922,110200,218783900,69000,69000,69500,69000,729
|
|
20230922,110100,168412100,69000,69000,69000,69000,3
|
|
20230922,110000,168205100,69000,69000,69000,69000,17
|
|
20230922,105900,167032100,68900,68900,68900,68900,14
|
|
20230922,105800,166067500,68900,68900,68900,68900,160
|
|
20230922,105700,155043500,68800,68800,68800,68800,0
|
|
20230922,105600,155043500,68800,68800,68800,68800,14
|
|
20230922,105500,154080300,68800,68800,68800,68800,1
|
|
20230922,105400,154011500,68800,68800,68800,68800,0
|
|
20230922,105300,154011500,68800,68800,68800,68800,14
|
|
20230922,105200,153048300,68800,68800,68800,68800,0
|
|
20230922,105100,153048300,68800,68800,68800,68800,0
|
|
20230922,105000,153048300,68800,68900,68900,68800,15
|
|
20230922,104900,152016200,68900,68900,68900,68900,3
|
|
20230922,104800,151809500,68800,68800,68800,68800,14
|
|
20230922,104700,150846300,68900,68900,68900,68900,92
|
|
20230922,104600,144507500,68800,68800,68800,68800,2
|
|
20230922,104500,144369900,68900,68900,68900,68900,18
|
|
20230922,104400,143129700,69000,68900,69000,68900,10
|
|
20230922,104300,142439900,68900,68900,68900,68900,2
|
|
20230922,104200,142302100,68900,68900,68900,68900,51
|
|
20230922,104100,138788200,68900,68900,68900,68900,131
|
|
20230922,104000,129762300,68900,68900,68900,68900,9
|
|
20230922,103900,129142200,68800,68800,68800,68800,14
|
|
20230922,103800,128179000,68900,68900,68900,68900,2
|
|
20230922,103700,128041200,68900,68900,68900,68900,0
|
|
20230922,103600,128041200,68900,68800,68900,68800,15
|
|
20230922,103500,127009100,68800,68800,68800,68800,0
|
|
20230922,103400,127009100,68800,68800,68800,68800,0
|
|
20230922,103300,127009100,68800,68800,68800,68800,14
|
|
20230922,103200,126045900,68800,68800,68800,68800,0
|
|
20230922,103100,126045900,68800,68800,68800,68800,0
|
|
20230922,103000,126045900,68800,68800,68800,68800,14
|
|
20230922,102900,125082700,68900,68900,68900,68900,0
|
|
20230922,102800,125082700,68900,68900,68900,68900,1
|
|
20230922,102700,125013800,68800,68900,68900,68800,15
|
|
20230922,102600,123981700,68800,68800,68800,68800,0
|
|
20230922,102500,123981700,68800,68800,68800,68800,0
|
|
20230922,102400,123981700,68800,68800,68800,68800,14
|
|
20230922,102300,123018500,68800,68800,68800,68800,0
|
|
20230922,102200,123018500,68800,68800,68800,68800,0
|
|
20230922,102100,123018500,68800,68800,68800,68800,14
|
|
20230922,102000,122055300,68900,68900,68900,68900,0
|
|
20230922,101900,122055300,68900,68900,68900,68900,10
|
|
20230922,101800,121366300,68800,68900,68900,68800,114
|
|
20230922,101700,113513100,69000,69000,69000,69000,0
|
|
20230922,101600,113513100,69000,69000,69000,69000,1
|
|
20230922,101500,113444100,69000,69000,69000,68800,16
|
|
20230922,101400,112342900,68900,68900,68900,68900,1
|
|
20230922,101300,112274000,68900,68900,68900,68900,30
|
|
20230922,101200,110207000,68800,68800,68800,68800,14
|
|
20230922,101100,109243800,68900,68900,68900,68900,66
|
|
20230922,101000,104696400,68900,68900,68900,68900,1
|
|
20230922,100900,104627500,68800,68800,68800,68800,15
|
|
20230922,100800,103595500,68900,68900,68900,68900,70
|
|
20230922,100700,98772500,69000,69000,69000,69000,0
|
|
20230922,100600,98772500,69000,69000,69000,69000,0
|
|
20230922,100500,98772500,69000,69000,69000,69000,0
|
|
20230922,100400,98772500,69000,69000,69000,69000,0
|
|
20230922,100300,98772500,69000,69000,69000,69000,2
|
|
20230922,100200,98634500,68900,68900,68900,68900,0
|
|
20230922,100100,98634500,68900,68900,68900,68900,35
|
|
20230922,100000,96223000,68900,68900,68900,68900,15
|
|
20230922,095900,95189500,69000,69000,69000,69000,0
|
|
20230922,095800,95189500,69000,69000,69000,69000,3
|
|
20230922,095700,94982500,69000,69000,69000,69000,0
|
|
20230922,095600,94982500,69000,69000,69000,69000,3
|
|
20230922,095500,94775500,69000,69000,69000,69000,0
|
|
20230922,095400,94775500,69000,69000,69000,69000,6
|
|
20230922,095300,94361500,69000,69000,69000,69000,16
|
|
20230922,095200,93257500,69000,69000,69000,69000,1
|
|
20230922,095100,93188500,69000,69000,69000,69000,0
|
|
20230922,095000,93188500,69000,69000,69000,69000,0
|
|
20230922,094900,93188500,69000,69000,69000,69000,0
|
|
20230922,094800,93188500,69000,69000,69000,69000,0
|
|
20230922,094700,93188500,69000,69000,69000,69000,0
|
|
20230922,094600,93188500,69000,69000,69000,69000,0
|
|
20230922,094500,93188500,69000,69000,69000,69000,16
|
|
20230922,094400,92084500,69000,69000,69000,69000,0
|
|
20230922,094300,92084500,69000,69000,69000,69000,0
|
|
20230922,094200,92084500,69000,69000,69000,69000,0
|
|
20230922,094100,92084500,69000,69000,69000,69000,0
|
|
20230922,094000,92084500,69000,69000,69000,69000,11
|
|
20230922,093900,91325500,69000,69000,69000,69000,15
|
|
20230922,093800,90290500,69000,69000,69000,69000,0
|
|
20230922,093700,90290500,69000,69000,69000,69000,0
|
|
20230922,093600,90290500,69000,69000,69000,69000,1
|
|
20230922,093500,90221500,69000,69000,69000,69000,1
|
|
20230922,093400,90152500,69000,68900,69000,68900,23
|
|
20230922,093300,88566200,68900,68900,68900,68900,0
|
|
20230922,093200,88566200,68900,68800,68900,68800,136
|
|
20230922,093100,79206700,68800,68800,68800,68800,0
|
|
20230922,093000,79206700,68800,68800,68800,68800,1
|
|
20230922,092900,79137900,68700,68800,68800,68700,8
|
|
20230922,092800,78588100,68800,68800,68800,68800,2
|
|
20230922,092700,78450500,68800,68800,68800,68800,0
|
|
20230922,092600,78450500,68800,68800,68800,68800,0
|
|
20230922,092500,78450500,68800,68800,68800,68800,0
|
|
20230922,092400,78450500,68800,68800,68800,68800,41
|
|
20230922,092300,75629700,68800,68800,68800,68800,0
|
|
20230922,092200,75629700,68800,68800,68800,68800,50
|
|
20230922,092100,72189700,68700,68700,68700,68700,0
|
|
20230922,092000,72189700,68700,68700,68700,68700,0
|
|
20230922,091900,72189700,68700,68700,68700,68700,0
|
|
20230922,091800,72189700,68700,68800,68800,68700,160
|
|
20230922,091700,61184900,69000,69000,69000,69000,1
|
|
20230922,091600,61115900,68900,68900,68900,68900,60
|
|
20230922,091500,56981900,68900,68900,68900,68900,0
|
|
20230922,091400,56981900,68900,68900,68900,68900,0
|
|
20230922,091300,56981900,68900,68900,68900,68900,0
|
|
20230922,091200,56981900,68900,69100,69100,68900,93
|
|
20230922,091100,50563000,69100,69000,69100,68900,335
|
|
20230922,091000,27445800,68800,68800,68800,68800,0
|
|
20230922,090900,27445800,68800,68800,68800,68800,61
|
|
20230922,090800,23249000,68800,68800,68800,68800,56
|
|
20230922,090700,19396200,68800,68800,68800,68800,10
|
|
20230922,090600,18708200,69000,69000,69000,69000,0
|
|
20230922,090500,18708200,69000,69000,69000,69000,2
|
|
20230922,090400,18570200,68900,69000,69000,68900,180
|
|
20230922,090300,6160700,69100,69200,69200,69100,16
|
|
20230922,090200,5054000,69200,69200,69200,69200,1
|
|
20230922,090100,4984800,69100,69200,69200,69100,45
|
|
20230922,090000,1871900,69300,69500,69500,69300,27
|