573 lines
29 KiB
CSV
573 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230925,183000,923955500,69800,69800,69800,69800,34
|
|
20230925,182900,923955500,69800,69800,69800,69800,0
|
|
20230925,182800,923955500,69800,69800,69800,69800,0
|
|
20230925,182700,923955500,69800,69800,69800,69800,0
|
|
20230925,182600,923955500,69800,69800,69800,69800,0
|
|
20230925,182500,923955500,69800,69800,69800,69800,0
|
|
20230925,182400,923955500,69800,69800,69800,69800,0
|
|
20230925,182300,923955500,69800,69800,69800,69800,0
|
|
20230925,182200,923955500,69800,69800,69800,69800,0
|
|
20230925,182100,923955500,69800,69800,69800,69800,0
|
|
20230925,182000,923955500,69800,69800,69800,69800,0
|
|
20230925,181900,923955500,69800,69800,69800,69800,0
|
|
20230925,181800,923955500,69800,69800,69800,69800,0
|
|
20230925,181700,923955500,69800,69800,69800,69800,0
|
|
20230925,181600,923955500,69800,69800,69800,69800,0
|
|
20230925,181500,923955500,69800,69800,69800,69800,0
|
|
20230925,181400,923955500,69800,69800,69800,69800,0
|
|
20230925,181300,923955500,69800,69800,69800,69800,0
|
|
20230925,181200,923955500,69800,69800,69800,69800,0
|
|
20230925,181100,923955500,69800,69800,69800,69800,0
|
|
20230925,181000,923955500,69800,69800,69800,69800,0
|
|
20230925,180900,923955500,69800,69800,69800,69800,0
|
|
20230925,180800,923955500,69800,69800,69800,69800,0
|
|
20230925,180700,923955500,69800,69800,69800,69800,0
|
|
20230925,180600,923955500,69800,69800,69800,69800,0
|
|
20230925,180500,923955500,69800,69800,69800,69800,0
|
|
20230925,180400,923955500,69800,69800,69800,69800,0
|
|
20230925,180300,923955500,69800,69800,69800,69800,0
|
|
20230925,180200,923955500,69800,69800,69800,69800,0
|
|
20230925,180100,923955500,69800,69800,69800,69800,0
|
|
20230925,180000,923955500,69800,69800,69800,69800,34
|
|
20230925,175900,923955500,69800,69800,69800,69800,0
|
|
20230925,175800,923955500,69800,69800,69800,69800,0
|
|
20230925,175700,923955500,69800,69800,69800,69800,0
|
|
20230925,175600,923955500,69800,69800,69800,69800,0
|
|
20230925,175500,923955500,69800,69800,69800,69800,0
|
|
20230925,175400,923955500,69800,69800,69800,69800,0
|
|
20230925,175300,923955500,69800,69800,69800,69800,0
|
|
20230925,175200,923955500,69800,69800,69800,69800,0
|
|
20230925,175100,923955500,69800,69800,69800,69800,0
|
|
20230925,175000,923955500,69800,69800,69800,69800,0
|
|
20230925,174900,923955500,69800,69800,69800,69800,0
|
|
20230925,174800,923955500,69800,69800,69800,69800,0
|
|
20230925,174700,923955500,69800,69800,69800,69800,0
|
|
20230925,174600,923955500,69800,69800,69800,69800,0
|
|
20230925,174500,923955500,69800,69800,69800,69800,0
|
|
20230925,174400,923955500,69800,69800,69800,69800,0
|
|
20230925,174300,923955500,69800,69800,69800,69800,0
|
|
20230925,174200,923955500,69800,69800,69800,69800,0
|
|
20230925,174100,923955500,69800,69800,69800,69800,0
|
|
20230925,174000,923955500,69800,69800,69800,69800,0
|
|
20230925,173900,923955500,69800,69800,69800,69800,0
|
|
20230925,173800,923955500,69800,69800,69800,69800,0
|
|
20230925,173700,923955500,69800,69800,69800,69800,0
|
|
20230925,173600,923955500,69800,69800,69800,69800,0
|
|
20230925,173500,923955500,69800,69800,69800,69800,0
|
|
20230925,173400,923955500,69800,69800,69800,69800,0
|
|
20230925,173300,923955500,69800,69800,69800,69800,0
|
|
20230925,173200,923955500,69800,69800,69800,69800,0
|
|
20230925,173100,923955500,69800,69800,69800,69800,0
|
|
20230925,173000,923955500,69800,69800,69800,69800,34
|
|
20230925,172900,923955500,69800,69800,69800,69800,0
|
|
20230925,172800,923955500,69800,69800,69800,69800,0
|
|
20230925,172700,923955500,69800,69800,69800,69800,0
|
|
20230925,172600,923955500,69800,69800,69800,69800,0
|
|
20230925,172500,923955500,69800,69800,69800,69800,0
|
|
20230925,172400,923955500,69800,69800,69800,69800,0
|
|
20230925,172300,923955500,69800,69800,69800,69800,0
|
|
20230925,172200,923955500,69800,69800,69800,69800,0
|
|
20230925,172100,923955500,69800,69800,69800,69800,0
|
|
20230925,172000,923955500,69800,69800,69800,69800,0
|
|
20230925,171900,923955500,69800,69800,69800,69800,0
|
|
20230925,171800,923955500,69800,69800,69800,69800,0
|
|
20230925,171700,923955500,69800,69800,69800,69800,0
|
|
20230925,171600,923955500,69800,69800,69800,69800,0
|
|
20230925,171500,923955500,69800,69800,69800,69800,0
|
|
20230925,171400,923955500,69800,69800,69800,69800,0
|
|
20230925,171300,923955500,69800,69800,69800,69800,0
|
|
20230925,171200,923955500,69800,69800,69800,69800,0
|
|
20230925,171100,923955500,69800,69800,69800,69800,0
|
|
20230925,171000,923955500,69800,69800,69800,69800,0
|
|
20230925,170900,923955500,69800,69800,69800,69800,0
|
|
20230925,170800,923955500,69800,69800,69800,69800,0
|
|
20230925,170700,923955500,69800,69800,69800,69800,0
|
|
20230925,170600,923955500,69800,69800,69800,69800,0
|
|
20230925,170500,923955500,69800,69800,69800,69800,0
|
|
20230925,170400,923955500,69800,69800,69800,69800,0
|
|
20230925,170300,923955500,69800,69800,69800,69800,0
|
|
20230925,170200,923955500,69800,69800,69800,69800,0
|
|
20230925,170100,923955500,69800,69800,69800,69800,0
|
|
20230925,170000,923955500,69800,69800,69800,69800,34
|
|
20230925,165900,923955500,69800,69800,69800,69800,0
|
|
20230925,165800,923955500,69800,69800,69800,69800,0
|
|
20230925,165700,923955500,69800,69800,69800,69800,0
|
|
20230925,165600,923955500,69800,69800,69800,69800,0
|
|
20230925,165500,923955500,69800,69800,69800,69800,0
|
|
20230925,165400,923955500,69800,69800,69800,69800,0
|
|
20230925,165300,923955500,69800,69800,69800,69800,0
|
|
20230925,165200,923955500,69800,69800,69800,69800,0
|
|
20230925,165100,923955500,69800,69800,69800,69800,0
|
|
20230925,165000,923955500,69800,69800,69800,69800,0
|
|
20230925,164900,923955500,69800,69800,69800,69800,0
|
|
20230925,164800,923955500,69800,69800,69800,69800,0
|
|
20230925,164700,923955500,69800,69800,69800,69800,0
|
|
20230925,164600,923955500,69800,69800,69800,69800,0
|
|
20230925,164500,923955500,69800,69800,69800,69800,0
|
|
20230925,164400,923955500,69800,69800,69800,69800,0
|
|
20230925,164300,923955500,69800,69800,69800,69800,0
|
|
20230925,164200,923955500,69800,69800,69800,69800,0
|
|
20230925,164100,923955500,69800,69800,69800,69800,0
|
|
20230925,164000,923955500,69800,69800,69800,69800,0
|
|
20230925,163900,923955500,69800,69800,69800,69800,0
|
|
20230925,163800,923955500,69800,69800,69800,69800,0
|
|
20230925,163700,923955500,69800,69800,69800,69800,0
|
|
20230925,163600,923955500,69800,69800,69800,69800,0
|
|
20230925,163500,923955500,69800,69800,69800,69800,0
|
|
20230925,163400,923955500,69800,69800,69800,69800,0
|
|
20230925,163300,923955500,69800,69800,69800,69800,0
|
|
20230925,163200,923955500,69800,69800,69800,69800,0
|
|
20230925,163100,923955500,69800,69800,69800,69800,0
|
|
20230925,163000,923955500,69800,69800,69800,69800,34
|
|
20230925,162900,923955500,69800,69800,69800,69800,0
|
|
20230925,162800,923955500,69800,69800,69800,69800,0
|
|
20230925,162700,923955500,69800,69800,69800,69800,0
|
|
20230925,162600,923955500,69800,69800,69800,69800,0
|
|
20230925,162500,923955500,69800,69800,69800,69800,0
|
|
20230925,162400,923955500,69800,69800,69800,69800,0
|
|
20230925,162300,923955500,69800,69800,69800,69800,0
|
|
20230925,162200,923955500,69800,69800,69800,69800,0
|
|
20230925,162100,923955500,69800,69800,69800,69800,0
|
|
20230925,162000,923955500,69800,69800,69800,69800,0
|
|
20230925,161900,923955500,69800,69800,69800,69800,0
|
|
20230925,161800,923955500,69800,69800,69800,69800,0
|
|
20230925,161700,923955500,69800,69800,69800,69800,0
|
|
20230925,161600,923955500,69800,69800,69800,69800,0
|
|
20230925,161500,923955500,69800,69800,69800,69800,0
|
|
20230925,161400,923955500,69800,69800,69800,69800,0
|
|
20230925,161300,923955500,69800,69800,69800,69800,0
|
|
20230925,161200,923955500,69800,69800,69800,69800,0
|
|
20230925,161100,923955500,69800,69800,69800,69800,0
|
|
20230925,161000,923955500,69800,69800,69800,69800,0
|
|
20230925,160900,923955500,69800,69800,69800,69800,0
|
|
20230925,160800,923955500,69800,69800,69800,69800,0
|
|
20230925,160700,923955500,69800,69800,69800,69800,0
|
|
20230925,160600,923955500,69800,69800,69800,69800,0
|
|
20230925,160500,923955500,69800,69800,69800,69800,0
|
|
20230925,160400,923955500,69800,69800,69800,69800,0
|
|
20230925,160300,923955500,69800,69800,69800,69800,0
|
|
20230925,160200,923955500,69800,69800,69800,69800,0
|
|
20230925,160100,923955500,69800,69800,69800,69800,0
|
|
20230925,160000,923955500,69800,69800,69800,69800,34
|
|
20230925,155900,923955500,69800,69800,69800,69800,0
|
|
20230925,155800,923955500,69800,69800,69800,69800,0
|
|
20230925,155700,923955500,69800,69800,69800,69800,0
|
|
20230925,155600,923955500,69800,69800,69800,69800,0
|
|
20230925,155500,923955500,69800,69800,69800,69800,0
|
|
20230925,155400,923955500,69800,69800,69800,69800,0
|
|
20230925,155300,923955500,69800,69800,69800,69800,0
|
|
20230925,155200,923955500,69800,69800,69800,69800,0
|
|
20230925,155100,923955500,69800,69800,69800,69800,0
|
|
20230925,155000,923955500,69800,69800,69800,69800,0
|
|
20230925,154900,923955500,69800,69800,69800,69800,0
|
|
20230925,154800,923955500,69800,69800,69800,69800,0
|
|
20230925,154700,923955500,69800,69800,69800,69800,0
|
|
20230925,154600,923955500,69800,69800,69800,69800,0
|
|
20230925,154500,923955500,69800,69800,69800,69800,0
|
|
20230925,154400,923955500,69800,69800,69800,69800,0
|
|
20230925,154300,923955500,69800,69800,69800,69800,0
|
|
20230925,154200,923955500,69800,69800,69800,69800,0
|
|
20230925,154100,923955500,69800,69800,69800,69800,0
|
|
20230925,154000,923955500,69800,69800,69800,69800,0
|
|
20230925,153900,923955500,69800,69800,69800,69800,0
|
|
20230925,153800,923955500,69800,69800,69800,69800,0
|
|
20230925,153700,923955500,69800,69800,69800,69800,0
|
|
20230925,153600,923955500,69800,69800,69800,69800,0
|
|
20230925,153500,923955500,69800,69800,69800,69800,0
|
|
20230925,153400,923955500,69800,69800,69800,69800,0
|
|
20230925,153300,923955500,69800,69800,69800,69800,0
|
|
20230925,153200,923955500,69800,69800,69800,69800,0
|
|
20230925,153100,923955500,69800,69800,69800,69800,0
|
|
20230925,153000,923955500,69800,69800,69800,69800,68
|
|
20230925,152900,921582300,69700,69700,69700,69700,0
|
|
20230925,152800,921582300,69700,69700,69700,69700,0
|
|
20230925,152700,921582300,69700,69700,69700,69700,0
|
|
20230925,152600,921582300,69700,69700,69700,69700,0
|
|
20230925,152500,921582300,69700,69700,69700,69700,0
|
|
20230925,152400,921582300,69700,69700,69700,69700,0
|
|
20230925,152300,921582300,69700,69700,69700,69700,0
|
|
20230925,152200,921582300,69700,69700,69700,69700,0
|
|
20230925,152100,921582300,69700,69700,69700,69700,0
|
|
20230925,152000,921582300,69700,69700,69700,69700,0
|
|
20230925,151900,921582300,69700,69800,70000,69700,133
|
|
20230925,151800,912290400,69600,69700,69800,69600,117
|
|
20230925,151700,904137000,69700,69700,69700,69600,23
|
|
20230925,151600,902534000,69700,69700,69700,69700,4
|
|
20230925,151500,902255200,69700,69700,69700,69700,0
|
|
20230925,151400,902255200,69700,69700,69700,69700,0
|
|
20230925,151300,902255200,69700,69700,69700,69700,0
|
|
20230925,151200,902255200,69700,69700,69700,69700,13
|
|
20230925,151100,901349100,69600,69600,69600,69600,0
|
|
20230925,151000,901349100,69600,69600,69600,69600,1
|
|
20230925,150900,901279500,69600,69600,69600,69600,0
|
|
20230925,150800,901279500,69600,69600,69600,69600,2
|
|
20230925,150700,901140300,69700,69700,69700,69700,0
|
|
20230925,150600,901140300,69700,69700,69700,69700,21
|
|
20230925,150500,899676600,69700,69700,69700,69700,0
|
|
20230925,150400,899676600,69700,69700,69700,69700,0
|
|
20230925,150300,899676600,69700,69700,69700,69700,4
|
|
20230925,150200,899397800,69700,69700,69700,69700,0
|
|
20230925,150100,899397800,69700,69700,69700,69700,0
|
|
20230925,150000,899397800,69700,69600,69700,69600,4
|
|
20230925,145900,899119100,69700,69700,69700,69700,5
|
|
20230925,145800,898770600,69700,69700,69700,69700,1
|
|
20230925,145700,898700900,69700,69700,69700,69700,0
|
|
20230925,145600,898700900,69700,69700,69700,69700,0
|
|
20230925,145500,898700900,69700,69600,69700,69600,4
|
|
20230925,145400,898422200,69700,69700,69700,69700,5
|
|
20230925,145300,898073700,69700,69700,69700,69700,1
|
|
20230925,145200,898004000,69700,69700,69700,69700,0
|
|
20230925,145100,898004000,69700,69700,69700,69700,0
|
|
20230925,145000,898004000,69700,69700,69700,69700,3
|
|
20230925,144900,897794900,69600,69600,69600,69600,0
|
|
20230925,144800,897794900,69600,69600,69600,69600,0
|
|
20230925,144700,897794900,69600,69600,69600,69600,12
|
|
20230925,144600,896959700,69600,69600,69600,69600,0
|
|
20230925,144500,896959700,69600,69600,69600,69600,0
|
|
20230925,144400,896959700,69600,69600,69600,69600,0
|
|
20230925,144300,896959700,69600,69600,69600,69600,0
|
|
20230925,144200,896959700,69600,69600,69600,69600,1
|
|
20230925,144100,896890100,69700,69700,69700,69700,0
|
|
20230925,144000,896890100,69700,69700,69700,69700,1
|
|
20230925,143900,896820400,69700,69700,69700,69700,0
|
|
20230925,143800,896820400,69700,69700,69700,69700,0
|
|
20230925,143700,896820400,69700,69700,69700,69700,7
|
|
20230925,143600,896332500,69700,69700,69700,69700,0
|
|
20230925,143500,896332500,69700,69700,69700,69700,0
|
|
20230925,143400,896332500,69700,69700,69700,69700,0
|
|
20230925,143300,896332500,69700,69700,69700,69700,1
|
|
20230925,143200,896262800,69700,69700,69700,69700,1
|
|
20230925,143100,896193100,69700,69700,69700,69700,3
|
|
20230925,143000,895984000,69600,69600,69600,69600,0
|
|
20230925,142900,895984000,69600,69600,69600,69600,0
|
|
20230925,142800,895984000,69600,69600,69600,69600,0
|
|
20230925,142700,895984000,69600,69600,69600,69600,0
|
|
20230925,142600,895984000,69600,69600,69600,69600,0
|
|
20230925,142500,895984000,69600,69600,69600,69600,0
|
|
20230925,142400,895984000,69600,69600,69600,69600,0
|
|
20230925,142300,895984000,69600,69600,69600,69600,0
|
|
20230925,142200,895984000,69600,69600,69600,69600,0
|
|
20230925,142100,895984000,69600,69600,69600,69600,0
|
|
20230925,142000,895984000,69600,69600,69600,69600,0
|
|
20230925,141900,895984000,69600,69600,69600,69600,0
|
|
20230925,141800,895984000,69600,69600,69600,69600,34
|
|
20230925,141700,893617600,69500,69500,69500,69500,1
|
|
20230925,141600,893548100,69600,69600,69600,69600,22
|
|
20230925,141500,892016900,69600,69600,69600,69600,0
|
|
20230925,141400,892016900,69600,69600,69600,69600,3
|
|
20230925,141300,891808100,69600,69600,69600,69600,4
|
|
20230925,141200,891529700,69500,69600,69600,69500,83
|
|
20230925,141100,885753100,69700,69700,69700,69700,0
|
|
20230925,141000,885753100,69700,69700,69700,69700,1
|
|
20230925,140900,885683400,69700,69700,69700,69700,45
|
|
20230925,140800,882546900,69800,69800,69800,69800,0
|
|
20230925,140700,882546900,69800,69800,69800,69800,0
|
|
20230925,140600,882546900,69800,69800,69800,69800,0
|
|
20230925,140500,882546900,69800,69800,69800,69800,0
|
|
20230925,140400,882546900,69800,69800,69800,69800,0
|
|
20230925,140300,882546900,69800,69800,69800,69800,0
|
|
20230925,140200,882546900,69800,69800,69800,69800,0
|
|
20230925,140100,882546900,69800,69800,69800,69800,1
|
|
20230925,140000,882477100,69800,69800,69800,69800,0
|
|
20230925,135900,882477100,69800,69800,69800,69800,23
|
|
20230925,135800,880871700,69900,69900,69900,69900,0
|
|
20230925,135700,880871700,69900,69900,69900,69900,0
|
|
20230925,135600,880871700,69900,69900,69900,69900,3
|
|
20230925,135500,880662000,69900,69900,69900,69900,0
|
|
20230925,135400,880662000,69900,69900,69900,69900,0
|
|
20230925,135300,880662000,69900,69900,69900,69900,9
|
|
20230925,135200,880032900,69900,69900,69900,69900,4
|
|
20230925,135100,879753300,69900,69900,69900,69900,0
|
|
20230925,135000,879753300,69900,69900,69900,69900,0
|
|
20230925,134900,879753300,69900,69900,69900,69900,0
|
|
20230925,134800,879753300,69900,69900,69900,69900,1
|
|
20230925,134700,879683400,69900,69900,69900,69900,0
|
|
20230925,134600,879683400,69900,69900,69900,69900,0
|
|
20230925,134500,879683400,69900,69900,69900,69900,15
|
|
20230925,134400,878634900,69900,69900,69900,69900,0
|
|
20230925,134300,878634900,69900,69900,69900,69900,0
|
|
20230925,134200,878634900,69900,69900,69900,69900,0
|
|
20230925,134100,878634900,69900,69900,69900,69900,0
|
|
20230925,134000,878634900,69900,69900,69900,69900,0
|
|
20230925,133900,878634900,69900,69900,69900,69900,0
|
|
20230925,133800,878634900,69900,69900,69900,69900,0
|
|
20230925,133700,878634900,69900,69900,69900,69900,4
|
|
20230925,133600,878355300,69700,69700,69700,69700,0
|
|
20230925,133500,878355300,69700,69700,69700,69700,0
|
|
20230925,133400,878355300,69700,69700,69700,69700,4
|
|
20230925,133300,878076500,69700,69700,69700,69700,1
|
|
20230925,133200,878006800,69900,69900,69900,69900,0
|
|
20230925,133100,878006800,69900,69900,69900,69900,3
|
|
20230925,133000,877797100,69900,69900,69900,69900,0
|
|
20230925,132900,877797100,69900,69900,69900,69900,8
|
|
20230925,132800,877237900,69900,69900,69900,69900,0
|
|
20230925,132700,877237900,69900,69900,69900,69900,0
|
|
20230925,132600,877237900,69900,69900,69900,69900,1
|
|
20230925,132500,877168000,69700,69700,69700,69700,19
|
|
20230925,132400,875843700,69800,69800,69800,69800,1
|
|
20230925,132300,875773900,69900,69900,69900,69900,0
|
|
20230925,132200,875773900,69900,69900,69900,69900,0
|
|
20230925,132100,875773900,69900,69900,69900,69900,12
|
|
20230925,132000,874935100,69900,69900,69900,69900,0
|
|
20230925,131900,874935100,69900,69900,69900,69900,0
|
|
20230925,131800,874935100,69900,69900,69900,69900,0
|
|
20230925,131700,874935100,69900,69900,69900,69900,0
|
|
20230925,131600,874935100,69900,69900,69900,69900,2
|
|
20230925,131500,874795300,69900,69900,69900,69900,8
|
|
20230925,131400,874236100,69900,69900,69900,69900,1
|
|
20230925,131300,874166200,69900,69900,69900,69900,0
|
|
20230925,131200,874166200,69900,69900,69900,69900,0
|
|
20230925,131100,874166200,69900,69900,69900,69900,0
|
|
20230925,131000,874166200,69900,69900,69900,69900,0
|
|
20230925,130900,874166200,69900,69900,69900,69900,2
|
|
20230925,130800,874026400,69900,69900,69900,69900,0
|
|
20230925,130700,874026400,69900,69900,69900,69900,0
|
|
20230925,130600,874026400,69900,69900,69900,69900,0
|
|
20230925,130500,874026400,69900,69900,69900,69900,0
|
|
20230925,130400,874026400,69900,69900,69900,69900,1
|
|
20230925,130300,873956500,69900,70000,70000,69900,556
|
|
20230925,130200,835092000,69900,69900,69900,69900,0
|
|
20230925,130100,835092000,69900,69900,69900,69900,0
|
|
20230925,130000,835092000,69900,69900,69900,69900,50
|
|
20230925,125900,831597000,69900,69900,69900,69900,8
|
|
20230925,125800,831037800,70000,70000,70000,70000,0
|
|
20230925,125700,831037800,70000,70000,70000,70000,21
|
|
20230925,125600,829567800,70000,70000,70000,70000,0
|
|
20230925,125500,829567800,70000,70000,70000,70000,0
|
|
20230925,125400,829567800,70000,70000,70000,70000,0
|
|
20230925,125300,829567800,70000,70000,70000,70000,0
|
|
20230925,125200,829567800,70000,70000,70000,70000,0
|
|
20230925,125100,829567800,70000,70000,70000,70000,0
|
|
20230925,125000,829567800,70000,70000,70000,70000,0
|
|
20230925,124900,829567800,70000,70000,70000,70000,15
|
|
20230925,124800,828517800,70000,70000,70000,70000,0
|
|
20230925,124700,828517800,70000,70000,70000,70000,0
|
|
20230925,124600,828517800,70000,70000,70000,70000,30
|
|
20230925,124500,826417800,70000,70000,70000,70000,0
|
|
20230925,124400,826417800,70000,70000,70000,70000,0
|
|
20230925,124300,826417800,70000,70000,70000,70000,0
|
|
20230925,124200,826417800,70000,70000,70000,70000,1
|
|
20230925,124100,826347800,70000,70000,70000,70000,0
|
|
20230925,124000,826347800,70000,70000,70000,70000,0
|
|
20230925,123900,826347800,70000,70000,70000,70000,0
|
|
20230925,123800,826347800,70000,70000,70000,70000,0
|
|
20230925,123700,826347800,70000,70000,70000,70000,0
|
|
20230925,123600,826347800,70000,70000,70000,70000,2
|
|
20230925,123500,826207800,70000,70000,70000,70000,1
|
|
20230925,123400,826137800,70000,70000,70000,70000,0
|
|
20230925,123300,826137800,70000,70000,70000,70000,3
|
|
20230925,123200,825927800,69900,69900,69900,69900,0
|
|
20230925,123100,825927800,69900,69900,69900,69900,0
|
|
20230925,123000,825927800,69900,69900,69900,69900,0
|
|
20230925,122900,825927800,69900,69900,69900,69900,0
|
|
20230925,122800,825927800,69900,69900,69900,69900,0
|
|
20230925,122700,825927800,69900,69900,69900,69900,0
|
|
20230925,122600,825927800,69900,69900,69900,69900,0
|
|
20230925,122500,825927800,69900,69900,69900,69900,0
|
|
20230925,122400,825927800,69900,69900,69900,69900,0
|
|
20230925,122300,825927800,69900,69900,69900,69900,248
|
|
20230925,122200,808592600,69800,69800,69800,69800,83
|
|
20230925,122100,802799200,69800,69800,69800,69800,0
|
|
20230925,122000,802799200,69800,69800,69800,69800,1
|
|
20230925,121900,802729400,69800,69800,69800,69800,0
|
|
20230925,121800,802729400,69800,69800,69800,69800,1
|
|
20230925,121700,802659600,69900,69900,69900,69900,0
|
|
20230925,121600,802659600,69900,69900,69900,69900,2
|
|
20230925,121500,802519800,69900,69900,69900,69900,473
|
|
20230925,121400,769457100,69900,69900,69900,69900,400
|
|
20230925,121300,741497100,70000,70000,70000,70000,0
|
|
20230925,121200,741497100,70000,70000,70000,70000,4
|
|
20230925,121100,741217100,69900,69900,69900,69900,0
|
|
20230925,121000,741217100,69900,69900,69900,69900,0
|
|
20230925,120900,741217100,69900,69900,69900,69900,0
|
|
20230925,120800,741217100,69900,69900,69900,69900,0
|
|
20230925,120700,741217100,69900,69900,69900,69900,0
|
|
20230925,120600,741217100,69900,70000,70000,69900,38
|
|
20230925,120500,738559100,70000,70000,70000,70000,0
|
|
20230925,120400,738559100,70000,70000,70000,70000,0
|
|
20230925,120300,738559100,70000,70000,70000,70000,0
|
|
20230925,120200,738559100,70000,70000,70000,70000,0
|
|
20230925,120100,738559100,70000,70000,70000,70000,0
|
|
20230925,120000,738559100,70000,70000,70000,70000,0
|
|
20230925,115900,738559100,70000,70000,70000,70000,0
|
|
20230925,115800,738559100,70000,70000,70000,70000,1
|
|
20230925,115700,738489100,70000,70000,70000,70000,4
|
|
20230925,115600,738209100,69900,69900,69900,69900,0
|
|
20230925,115500,738209100,69900,69900,69900,69900,1
|
|
20230925,115400,738139200,69900,69900,69900,69900,0
|
|
20230925,115300,738139200,69900,69900,69900,69900,0
|
|
20230925,115200,738139200,69900,69900,69900,69900,0
|
|
20230925,115100,738139200,69900,69900,69900,69900,0
|
|
20230925,115000,738139200,69900,69900,69900,69900,26
|
|
20230925,114900,736321800,70000,70000,70000,70000,0
|
|
20230925,114800,736321800,70000,70000,70000,70000,0
|
|
20230925,114700,736321800,70000,70000,70000,70000,0
|
|
20230925,114600,736321800,70000,70000,70000,70000,0
|
|
20230925,114500,736321800,70000,70000,70000,70000,0
|
|
20230925,114400,736321800,70000,70000,70000,70000,0
|
|
20230925,114300,736321800,70000,70000,70000,70000,0
|
|
20230925,114200,736321800,70000,70000,70000,70000,0
|
|
20230925,114100,736321800,70000,70000,70000,70000,0
|
|
20230925,114000,736321800,70000,70000,70000,70000,0
|
|
20230925,113900,736321800,70000,70000,70000,70000,0
|
|
20230925,113800,736321800,70000,70000,70000,70000,0
|
|
20230925,113700,736321800,70000,70000,70000,70000,1232
|
|
20230925,113600,650081800,70000,70000,70000,70000,1
|
|
20230925,113500,650011800,69900,69900,69900,69900,10
|
|
20230925,113400,649312800,69900,69900,69900,69900,0
|
|
20230925,113300,649312800,69900,69900,69900,69900,0
|
|
20230925,113200,649312800,69900,69900,69900,69900,0
|
|
20230925,113100,649312800,69900,69900,69900,69900,338
|
|
20230925,113000,625686600,69800,69800,69800,69800,0
|
|
20230925,112900,625686600,69800,69800,69800,69800,9
|
|
20230925,112800,625058400,69800,69800,69800,69800,0
|
|
20230925,112700,625058400,69800,69800,69800,69800,0
|
|
20230925,112600,625058400,69800,69900,69900,69800,640
|
|
20230925,112500,580325300,69900,69900,69900,69900,0
|
|
20230925,112400,580325300,69900,69900,69900,69900,406
|
|
20230925,112300,551945900,69900,69900,69900,69900,1241
|
|
20230925,112200,465200000,69900,69900,69900,69900,3
|
|
20230925,112100,464990300,69900,69900,69900,69900,166
|
|
20230925,112000,453386900,70000,70000,70000,70000,0
|
|
20230925,111900,453386900,70000,70000,70000,70000,0
|
|
20230925,111800,453386900,70000,70000,70000,70000,0
|
|
20230925,111700,453386900,70000,70000,70000,70000,0
|
|
20230925,111600,453386900,70000,70000,70000,70000,3
|
|
20230925,111500,453176900,70000,70000,70000,70000,3
|
|
20230925,111400,452966900,69900,70000,70000,69900,11
|
|
20230925,111300,452197900,70000,70000,70000,70000,0
|
|
20230925,111200,452197900,70000,70000,70000,70000,11
|
|
20230925,111100,451427900,69900,69900,69900,69900,9
|
|
20230925,111000,450798800,70000,70000,70000,70000,0
|
|
20230925,110900,450798800,70000,70000,70000,70000,4
|
|
20230925,110800,450518800,69900,69900,69900,69900,0
|
|
20230925,110700,450518800,69900,69900,69900,69900,3
|
|
20230925,110600,450309100,70000,69900,70000,69900,46
|
|
20230925,110500,447091600,69900,69900,69900,69900,0
|
|
20230925,110400,447091600,69900,69900,69900,69900,6
|
|
20230925,110300,446672200,69900,69900,69900,69900,0
|
|
20230925,110200,446672200,69900,69900,69900,69900,0
|
|
20230925,110100,446672200,69900,69900,69900,69900,0
|
|
20230925,110000,446672200,69900,69900,69900,69900,0
|
|
20230925,105900,446672200,69900,69900,69900,69900,0
|
|
20230925,105800,446672200,69900,69900,69900,69900,0
|
|
20230925,105700,446672200,69900,69900,69900,69900,0
|
|
20230925,105600,446672200,69900,69900,69900,69900,0
|
|
20230925,105500,446672200,69900,69900,69900,69900,0
|
|
20230925,105400,446672200,69900,69900,69900,69900,170
|
|
20230925,105300,434789200,70000,70000,70000,70000,6
|
|
20230925,105200,434369200,69900,69900,69900,69900,0
|
|
20230925,105100,434369200,69900,69900,69900,69900,0
|
|
20230925,105000,434369200,69900,70000,70000,69900,6
|
|
20230925,104900,433949500,70000,70000,70000,70000,0
|
|
20230925,104800,433949500,70000,70000,70000,70000,3
|
|
20230925,104700,433739500,70000,70000,70000,70000,0
|
|
20230925,104600,433739500,70000,70000,70000,70000,0
|
|
20230925,104500,433739500,70000,70000,70000,70000,16
|
|
20230925,104400,432619500,69900,69900,69900,69900,0
|
|
20230925,104300,432619500,69900,69900,69900,69900,0
|
|
20230925,104200,432619500,69900,69900,69900,69900,0
|
|
20230925,104100,432619500,69900,69900,69900,69900,0
|
|
20230925,104000,432619500,69900,69900,69900,69900,0
|
|
20230925,103900,432619500,69900,69900,69900,69900,0
|
|
20230925,103800,432619500,69900,69900,69900,69900,0
|
|
20230925,103700,432619500,69900,69900,69900,69900,0
|
|
20230925,103600,432619500,69900,69900,69900,69900,670
|
|
20230925,103500,385786500,69900,69900,69900,69900,5
|
|
20230925,103400,385437000,69900,69900,69900,69900,0
|
|
20230925,103300,385437000,69900,69900,69900,69900,0
|
|
20230925,103200,385437000,69900,69900,69900,69900,34
|
|
20230925,103100,383060400,70000,69900,70000,69900,35
|
|
20230925,103000,380613800,69900,69900,69900,69900,101
|
|
20230925,102900,373553900,70000,70000,70000,70000,1
|
|
20230925,102800,373483900,70000,70000,70000,70000,0
|
|
20230925,102700,373483900,70000,70000,70000,70000,0
|
|
20230925,102600,373483900,70000,70000,70000,70000,0
|
|
20230925,102500,373483900,70000,70000,70000,70000,0
|
|
20230925,102400,373483900,70000,70000,70000,70000,0
|
|
20230925,102300,373483900,70000,70000,70000,70000,0
|
|
20230925,102200,373483900,70000,70000,70000,70000,0
|
|
20230925,102100,373483900,70000,70000,70000,70000,0
|
|
20230925,102000,373483900,70000,70000,70000,70000,0
|
|
20230925,101900,373483900,70000,70000,70000,70000,0
|
|
20230925,101800,373483900,70000,70000,70000,70000,0
|
|
20230925,101700,373483900,70000,70000,70000,70000,0
|
|
20230925,101600,373483900,70000,70000,70000,70000,0
|
|
20230925,101500,373483900,70000,70000,70000,70000,0
|
|
20230925,101400,373483900,70000,70000,70000,70000,1
|
|
20230925,101300,373413900,69900,69900,69900,69900,0
|
|
20230925,101200,373413900,69900,69900,69900,69900,31
|
|
20230925,101100,371247000,70000,70000,70000,70000,0
|
|
20230925,101000,371247000,70000,70000,70000,70000,1
|
|
20230925,100900,371177000,70000,70000,70000,70000,0
|
|
20230925,100800,371177000,70000,70000,70000,70000,0
|
|
20230925,100700,371177000,70000,70000,70000,70000,0
|
|
20230925,100600,371177000,70000,70000,70000,70000,0
|
|
20230925,100500,371177000,70000,70000,70000,70000,0
|
|
20230925,100400,371177000,70000,70000,70000,70000,0
|
|
20230925,100300,371177000,70000,70000,70000,70000,0
|
|
20230925,100200,371177000,70000,70000,70000,70000,6
|
|
20230925,100100,370757000,70000,70000,70000,70000,4
|
|
20230925,100000,370477000,70000,70000,70000,70000,5
|
|
20230925,095900,370127000,70000,70000,70000,70000,22
|
|
20230925,095800,368587000,70000,70000,70000,70000,19
|
|
20230925,095700,367257000,69900,69900,69900,69900,2
|
|
20230925,095600,367117200,69900,70000,70000,69900,66
|
|
20230925,095500,362498600,70000,70000,70000,70000,0
|
|
20230925,095400,362498600,70000,70000,70000,70000,39
|
|
20230925,095300,359768600,70000,70000,70000,70000,0
|
|
20230925,095200,359768600,70000,70000,70000,70000,0
|
|
20230925,095100,359768600,70000,70000,70000,70000,0
|
|
20230925,095000,359768600,70000,70000,70000,70000,0
|
|
20230925,094900,359768600,70000,70000,70000,70000,0
|
|
20230925,094800,359768600,70000,70000,70000,70000,1
|
|
20230925,094700,359698600,69900,69900,69900,69900,0
|
|
20230925,094600,359698600,69900,69900,69900,69900,0
|
|
20230925,094500,359698600,69900,69900,69900,69900,0
|
|
20230925,094400,359698600,69900,70000,70000,69900,253
|
|
20230925,094300,341988800,70000,70000,70000,70000,0
|
|
20230925,094200,341988800,70000,70000,70000,70000,3
|
|
20230925,094100,341778800,70000,70000,70000,70000,0
|
|
20230925,094000,341778800,70000,70000,70000,70000,16
|
|
20230925,093900,340658800,69900,69900,69900,69900,10
|
|
20230925,093800,339959800,70000,70000,70000,70000,0
|
|
20230925,093700,339959800,70000,70000,70000,70000,0
|
|
20230925,093600,339959800,70000,70000,70000,70000,0
|
|
20230925,093500,339959800,70000,70000,70000,70000,0
|
|
20230925,093400,339959800,70000,70000,70000,70000,0
|
|
20230925,093300,339959800,70000,70000,70000,70000,0
|
|
20230925,093200,339959800,70000,70000,70000,70000,1
|
|
20230925,093100,339889800,69900,69900,69900,69900,0
|
|
20230925,093000,339889800,69900,69900,69900,69900,1
|
|
20230925,092900,339819900,70100,69900,70200,69900,2470
|
|
20230925,092800,166739900,69800,69800,69800,69800,63
|
|
20230925,092700,162342500,69500,69600,69600,69500,24
|
|
20230925,092600,160674400,69500,69500,69500,69500,0
|
|
20230925,092500,160674400,69500,69900,69900,69500,1812
|
|
20230925,092400,34629600,69700,69600,69700,69600,127
|
|
20230925,092300,25784000,69400,69400,69400,69400,0
|
|
20230925,092200,25784000,69400,69400,69400,69400,0
|
|
20230925,092100,25784000,69400,69400,69400,69400,0
|
|
20230925,092000,25784000,69400,69400,69400,69400,5
|
|
20230925,091900,25437000,69400,69400,69400,69400,0
|
|
20230925,091800,25437000,69400,69400,69400,69400,19
|
|
20230925,091700,24118400,69400,69400,69400,69400,21
|
|
20230925,091600,22661000,69500,69500,69500,69500,0
|
|
20230925,091500,22661000,69500,69600,69600,69500,126
|
|
20230925,091400,13895600,69700,69700,69700,69700,0
|
|
20230925,091300,13895600,69700,69700,69700,69700,2
|
|
20230925,091200,13756200,69700,69700,69700,69700,0
|
|
20230925,091100,13756200,69700,69700,69700,69700,0
|
|
20230925,091000,13756200,69700,69700,69700,69700,11
|
|
20230925,090900,12989500,69700,69700,69700,69700,46
|
|
20230925,090800,9783300,69800,69800,69800,69800,0
|
|
20230925,090700,9783300,69800,69800,69800,69800,0
|
|
20230925,090600,9783300,69800,69800,69800,69800,8
|
|
20230925,090500,9224900,69900,69900,69900,69900,1
|
|
20230925,090400,9155000,69900,69900,69900,69900,0
|
|
20230925,090300,9155000,69900,69900,69900,69900,22
|
|
20230925,090200,7617200,69800,69800,69800,69800,0
|
|
20230925,090100,7617200,69800,69800,69800,69800,60
|
|
20230925,090000,3429200,69800,70000,70000,69800,49
|