573 lines
29 KiB
CSV
573 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230926,183000,395726500,69800,69800,69800,69800,4
|
|
20230926,182900,395726500,69800,69800,69800,69800,0
|
|
20230926,182800,395726500,69800,69800,69800,69800,0
|
|
20230926,182700,395726500,69800,69800,69800,69800,0
|
|
20230926,182600,395726500,69800,69800,69800,69800,0
|
|
20230926,182500,395726500,69800,69800,69800,69800,0
|
|
20230926,182400,395726500,69800,69800,69800,69800,0
|
|
20230926,182300,395726500,69800,69800,69800,69800,0
|
|
20230926,182200,395726500,69800,69800,69800,69800,0
|
|
20230926,182100,395726500,69800,69800,69800,69800,0
|
|
20230926,182000,395726500,69800,69800,69800,69800,0
|
|
20230926,181900,395726500,69800,69800,69800,69800,0
|
|
20230926,181800,395726500,69800,69800,69800,69800,0
|
|
20230926,181700,395726500,69800,69800,69800,69800,0
|
|
20230926,181600,395726500,69800,69800,69800,69800,0
|
|
20230926,181500,395726500,69800,69800,69800,69800,0
|
|
20230926,181400,395726500,69800,69800,69800,69800,0
|
|
20230926,181300,395726500,69800,69800,69800,69800,0
|
|
20230926,181200,395726500,69800,69800,69800,69800,0
|
|
20230926,181100,395726500,69800,69800,69800,69800,0
|
|
20230926,181000,395726500,69800,69800,69800,69800,0
|
|
20230926,180900,395726500,69800,69800,69800,69800,0
|
|
20230926,180800,395726500,69800,69800,69800,69800,0
|
|
20230926,180700,395726500,69800,69800,69800,69800,0
|
|
20230926,180600,395726500,69800,69800,69800,69800,0
|
|
20230926,180500,395726500,69800,69800,69800,69800,0
|
|
20230926,180400,395726500,69800,69800,69800,69800,0
|
|
20230926,180300,395726500,69800,69800,69800,69800,0
|
|
20230926,180200,395726500,69800,69800,69800,69800,0
|
|
20230926,180100,395726500,69800,69800,69800,69800,0
|
|
20230926,180000,395726500,69800,69800,69800,69800,4
|
|
20230926,175900,395726500,69800,69800,69800,69800,0
|
|
20230926,175800,395726500,69800,69800,69800,69800,0
|
|
20230926,175700,395726500,69800,69800,69800,69800,0
|
|
20230926,175600,395726500,69800,69800,69800,69800,0
|
|
20230926,175500,395726500,69800,69800,69800,69800,0
|
|
20230926,175400,395726500,69800,69800,69800,69800,0
|
|
20230926,175300,395726500,69800,69800,69800,69800,0
|
|
20230926,175200,395726500,69800,69800,69800,69800,0
|
|
20230926,175100,395726500,69800,69800,69800,69800,0
|
|
20230926,175000,395726500,69800,69800,69800,69800,0
|
|
20230926,174900,395726500,69800,69800,69800,69800,0
|
|
20230926,174800,395726500,69800,69800,69800,69800,0
|
|
20230926,174700,395726500,69800,69800,69800,69800,0
|
|
20230926,174600,395726500,69800,69800,69800,69800,0
|
|
20230926,174500,395726500,69800,69800,69800,69800,0
|
|
20230926,174400,395726500,69800,69800,69800,69800,0
|
|
20230926,174300,395726500,69800,69800,69800,69800,0
|
|
20230926,174200,395726500,69800,69800,69800,69800,0
|
|
20230926,174100,395726500,69800,69800,69800,69800,0
|
|
20230926,174000,395726500,69800,69800,69800,69800,0
|
|
20230926,173900,395726500,69800,69800,69800,69800,0
|
|
20230926,173800,395726500,69800,69800,69800,69800,0
|
|
20230926,173700,395726500,69800,69800,69800,69800,0
|
|
20230926,173600,395726500,69800,69800,69800,69800,0
|
|
20230926,173500,395726500,69800,69800,69800,69800,0
|
|
20230926,173400,395726500,69800,69800,69800,69800,0
|
|
20230926,173300,395726500,69800,69800,69800,69800,0
|
|
20230926,173200,395726500,69800,69800,69800,69800,0
|
|
20230926,173100,395726500,69800,69800,69800,69800,0
|
|
20230926,173000,395726500,69800,69800,69800,69800,4
|
|
20230926,172900,395726500,69800,69800,69800,69800,0
|
|
20230926,172800,395726500,69800,69800,69800,69800,0
|
|
20230926,172700,395726500,69800,69800,69800,69800,0
|
|
20230926,172600,395726500,69800,69800,69800,69800,0
|
|
20230926,172500,395726500,69800,69800,69800,69800,0
|
|
20230926,172400,395726500,69800,69800,69800,69800,0
|
|
20230926,172300,395726500,69800,69800,69800,69800,0
|
|
20230926,172200,395726500,69800,69800,69800,69800,0
|
|
20230926,172100,395726500,69800,69800,69800,69800,0
|
|
20230926,172000,395726500,69800,69800,69800,69800,0
|
|
20230926,171900,395726500,69800,69800,69800,69800,0
|
|
20230926,171800,395726500,69800,69800,69800,69800,0
|
|
20230926,171700,395726500,69800,69800,69800,69800,0
|
|
20230926,171600,395726500,69800,69800,69800,69800,0
|
|
20230926,171500,395726500,69800,69800,69800,69800,0
|
|
20230926,171400,395726500,69800,69800,69800,69800,0
|
|
20230926,171300,395726500,69800,69800,69800,69800,0
|
|
20230926,171200,395726500,69800,69800,69800,69800,0
|
|
20230926,171100,395726500,69800,69800,69800,69800,0
|
|
20230926,171000,395726500,69800,69800,69800,69800,0
|
|
20230926,170900,395726500,69800,69800,69800,69800,0
|
|
20230926,170800,395726500,69800,69800,69800,69800,0
|
|
20230926,170700,395726500,69800,69800,69800,69800,0
|
|
20230926,170600,395726500,69800,69800,69800,69800,0
|
|
20230926,170500,395726500,69800,69800,69800,69800,0
|
|
20230926,170400,395726500,69800,69800,69800,69800,0
|
|
20230926,170300,395726500,69800,69800,69800,69800,0
|
|
20230926,170200,395726500,69800,69800,69800,69800,0
|
|
20230926,170100,395726500,69800,69800,69800,69800,0
|
|
20230926,170000,395726500,69800,69800,69800,69800,4
|
|
20230926,165900,395726500,69800,69800,69800,69800,0
|
|
20230926,165800,395726500,69800,69800,69800,69800,0
|
|
20230926,165700,395726500,69800,69800,69800,69800,0
|
|
20230926,165600,395726500,69800,69800,69800,69800,0
|
|
20230926,165500,395726500,69800,69800,69800,69800,0
|
|
20230926,165400,395726500,69800,69800,69800,69800,0
|
|
20230926,165300,395726500,69800,69800,69800,69800,0
|
|
20230926,165200,395726500,69800,69800,69800,69800,0
|
|
20230926,165100,395726500,69800,69800,69800,69800,0
|
|
20230926,165000,395726500,69800,69800,69800,69800,0
|
|
20230926,164900,395726500,69800,69800,69800,69800,0
|
|
20230926,164800,395726500,69800,69800,69800,69800,0
|
|
20230926,164700,395726500,69800,69800,69800,69800,0
|
|
20230926,164600,395726500,69800,69800,69800,69800,0
|
|
20230926,164500,395726500,69800,69800,69800,69800,0
|
|
20230926,164400,395726500,69800,69800,69800,69800,0
|
|
20230926,164300,395726500,69800,69800,69800,69800,0
|
|
20230926,164200,395726500,69800,69800,69800,69800,0
|
|
20230926,164100,395726500,69800,69800,69800,69800,0
|
|
20230926,164000,395726500,69800,69800,69800,69800,0
|
|
20230926,163900,395726500,69800,69800,69800,69800,0
|
|
20230926,163800,395726500,69800,69800,69800,69800,0
|
|
20230926,163700,395726500,69800,69800,69800,69800,0
|
|
20230926,163600,395726500,69800,69800,69800,69800,0
|
|
20230926,163500,395726500,69800,69800,69800,69800,0
|
|
20230926,163400,395726500,69800,69800,69800,69800,0
|
|
20230926,163300,395726500,69800,69800,69800,69800,0
|
|
20230926,163200,395726500,69800,69800,69800,69800,0
|
|
20230926,163100,395726500,69800,69800,69800,69800,0
|
|
20230926,163000,395726500,69800,69800,69800,69800,4
|
|
20230926,162900,395726500,69800,69800,69800,69800,0
|
|
20230926,162800,395726500,69800,69800,69800,69800,0
|
|
20230926,162700,395726500,69800,69800,69800,69800,0
|
|
20230926,162600,395726500,69800,69800,69800,69800,0
|
|
20230926,162500,395726500,69800,69800,69800,69800,0
|
|
20230926,162400,395726500,69800,69800,69800,69800,0
|
|
20230926,162300,395726500,69800,69800,69800,69800,0
|
|
20230926,162200,395726500,69800,69800,69800,69800,0
|
|
20230926,162100,395726500,69800,69800,69800,69800,0
|
|
20230926,162000,395726500,69800,69800,69800,69800,0
|
|
20230926,161900,395726500,69800,69800,69800,69800,0
|
|
20230926,161800,395726500,69800,69800,69800,69800,0
|
|
20230926,161700,395726500,69800,69800,69800,69800,0
|
|
20230926,161600,395726500,69800,69800,69800,69800,0
|
|
20230926,161500,395726500,69800,69800,69800,69800,0
|
|
20230926,161400,395726500,69800,69800,69800,69800,0
|
|
20230926,161300,395726500,69800,69800,69800,69800,0
|
|
20230926,161200,395726500,69800,69800,69800,69800,0
|
|
20230926,161100,395726500,69800,69800,69800,69800,0
|
|
20230926,161000,395726500,69800,69800,69800,69800,0
|
|
20230926,160900,395726500,69800,69800,69800,69800,0
|
|
20230926,160800,395726500,69800,69800,69800,69800,0
|
|
20230926,160700,395726500,69800,69800,69800,69800,0
|
|
20230926,160600,395726500,69800,69800,69800,69800,0
|
|
20230926,160500,395726500,69800,69800,69800,69800,0
|
|
20230926,160400,395726500,69800,69800,69800,69800,0
|
|
20230926,160300,395726500,69800,69800,69800,69800,0
|
|
20230926,160200,395726500,69800,69800,69800,69800,0
|
|
20230926,160100,395726500,69800,69800,69800,69800,0
|
|
20230926,160000,395726500,69800,69800,69800,69800,4
|
|
20230926,155900,395726500,69800,69800,69800,69800,0
|
|
20230926,155800,395726500,69800,69800,69800,69800,0
|
|
20230926,155700,395726500,69800,69800,69800,69800,0
|
|
20230926,155600,395726500,69800,69800,69800,69800,0
|
|
20230926,155500,395726500,69800,69800,69800,69800,0
|
|
20230926,155400,395726500,69800,69800,69800,69800,0
|
|
20230926,155300,395726500,69800,69800,69800,69800,0
|
|
20230926,155200,395726500,69800,69800,69800,69800,0
|
|
20230926,155100,395726500,69800,69800,69800,69800,0
|
|
20230926,155000,395726500,69800,69800,69800,69800,0
|
|
20230926,154900,395726500,69800,69800,69800,69800,0
|
|
20230926,154800,395726500,69800,69800,69800,69800,0
|
|
20230926,154700,395726500,69800,69800,69800,69800,0
|
|
20230926,154600,395726500,69800,69800,69800,69800,0
|
|
20230926,154500,395726500,69800,69800,69800,69800,0
|
|
20230926,154400,395726500,69800,69800,69800,69800,0
|
|
20230926,154300,395726500,69800,69800,69800,69800,0
|
|
20230926,154200,395726500,69800,69800,69800,69800,0
|
|
20230926,154100,395726500,69800,69800,69800,69800,0
|
|
20230926,154000,395726500,69800,69800,69800,69800,0
|
|
20230926,153900,395726500,69800,69800,69800,69800,0
|
|
20230926,153800,395726500,69800,69800,69800,69800,0
|
|
20230926,153700,395726500,69800,69800,69800,69800,0
|
|
20230926,153600,395726500,69800,69800,69800,69800,0
|
|
20230926,153500,395726500,69800,69800,69800,69800,0
|
|
20230926,153400,395726500,69800,69800,69800,69800,0
|
|
20230926,153300,395726500,69800,69800,69800,69800,0
|
|
20230926,153200,395726500,69800,69800,69800,69800,0
|
|
20230926,153100,395726500,69800,69800,69800,69800,0
|
|
20230926,153000,395726500,69800,69800,69800,69800,8
|
|
20230926,152900,395447300,69800,69800,69800,69800,0
|
|
20230926,152800,395447300,69800,69800,69800,69800,0
|
|
20230926,152700,395447300,69800,69800,69800,69800,0
|
|
20230926,152600,395447300,69800,69800,69800,69800,0
|
|
20230926,152500,395447300,69800,69800,69800,69800,0
|
|
20230926,152400,395447300,69800,69800,69800,69800,0
|
|
20230926,152300,395447300,69800,69800,69800,69800,0
|
|
20230926,152200,395447300,69800,69800,69800,69800,0
|
|
20230926,152100,395447300,69800,69800,69800,69800,0
|
|
20230926,152000,395447300,69800,69800,69800,69800,0
|
|
20230926,151900,395447300,69800,69800,69800,69800,0
|
|
20230926,151800,395447300,69800,69800,69800,69800,0
|
|
20230926,151700,395447300,69800,69800,69800,69800,0
|
|
20230926,151600,395447300,69800,69800,69800,69800,2
|
|
20230926,151500,395307700,69700,69700,69700,69700,0
|
|
20230926,151400,395307700,69700,69700,69700,69700,0
|
|
20230926,151300,395307700,69700,69700,69700,69700,4
|
|
20230926,151200,395028900,69700,69700,69700,69700,1
|
|
20230926,151100,394959200,69800,69800,69800,69800,0
|
|
20230926,151000,394959200,69800,69800,69800,69800,0
|
|
20230926,150900,394959200,69800,69800,69800,69800,0
|
|
20230926,150800,394959200,69800,69800,69800,69800,0
|
|
20230926,150700,394959200,69800,69800,69800,69800,3
|
|
20230926,150600,394749800,69900,69900,69900,69900,0
|
|
20230926,150500,394749800,69900,69900,69900,69900,0
|
|
20230926,150400,394749800,69900,69900,69900,69900,0
|
|
20230926,150300,394749800,69900,69900,69900,69900,0
|
|
20230926,150200,394749800,69900,69900,69900,69900,10
|
|
20230926,150100,394050800,69900,69900,69900,69900,0
|
|
20230926,150000,394050800,69900,69900,69900,69900,2
|
|
20230926,145900,393911000,69800,69800,69800,69800,0
|
|
20230926,145800,393911000,69800,69800,69800,69800,31
|
|
20230926,145700,391747200,69900,69900,69900,69900,504
|
|
20230926,145600,356517600,69900,69900,69900,69900,3
|
|
20230926,145500,356307900,70000,70000,70000,70000,0
|
|
20230926,145400,356307900,70000,70000,70000,70000,0
|
|
20230926,145300,356307900,70000,70000,70000,70000,1
|
|
20230926,145200,356237900,69900,69900,69900,69900,0
|
|
20230926,145100,356237900,69900,69900,69900,69900,0
|
|
20230926,145000,356237900,69900,69900,69900,69900,0
|
|
20230926,144900,356237900,69900,69900,69900,69900,0
|
|
20230926,144800,356237900,69900,69900,69900,69900,0
|
|
20230926,144700,356237900,69900,70000,70000,69900,2
|
|
20230926,144600,356098000,70000,70000,70000,70000,0
|
|
20230926,144500,356098000,70000,70000,70000,70000,0
|
|
20230926,144400,356098000,70000,70000,70000,70000,0
|
|
20230926,144300,356098000,70000,70000,70000,70000,0
|
|
20230926,144200,356098000,70000,70000,70000,70000,0
|
|
20230926,144100,356098000,70000,70000,70000,70000,0
|
|
20230926,144000,356098000,70000,70000,70000,70000,1
|
|
20230926,143900,356028000,70000,70000,70000,70000,0
|
|
20230926,143800,356028000,70000,70000,70000,70000,0
|
|
20230926,143700,356028000,70000,70000,70000,70000,0
|
|
20230926,143600,356028000,70000,70000,70000,70000,0
|
|
20230926,143500,356028000,70000,70000,70000,70000,0
|
|
20230926,143400,356028000,70000,70000,70000,70000,1
|
|
20230926,143300,355958000,70000,70000,70000,70000,0
|
|
20230926,143200,355958000,70000,70000,70000,70000,0
|
|
20230926,143100,355958000,70000,70000,70000,70000,0
|
|
20230926,143000,355958000,70000,70000,70000,70000,0
|
|
20230926,142900,355958000,70000,70000,70000,70000,0
|
|
20230926,142800,355958000,70000,70000,70000,70000,2
|
|
20230926,142700,355818000,70000,70000,70000,70000,0
|
|
20230926,142600,355818000,70000,70000,70000,70000,0
|
|
20230926,142500,355818000,70000,70000,70000,70000,0
|
|
20230926,142400,355818000,70000,70000,70000,70000,0
|
|
20230926,142300,355818000,70000,70000,70000,70000,1
|
|
20230926,142200,355748000,69900,69900,69900,69900,0
|
|
20230926,142100,355748000,69900,69900,69900,69900,0
|
|
20230926,142000,355748000,69900,69900,69900,69900,0
|
|
20230926,141900,355748000,69900,69900,69900,69900,0
|
|
20230926,141800,355748000,69900,69900,69900,69900,0
|
|
20230926,141700,355748000,69900,70000,70000,69900,492
|
|
20230926,141600,321357100,70000,70000,70000,70000,0
|
|
20230926,141500,321357100,70000,70000,70000,70000,0
|
|
20230926,141400,321357100,70000,70000,70000,70000,0
|
|
20230926,141300,321357100,70000,70000,70000,70000,0
|
|
20230926,141200,321357100,70000,70000,70000,70000,0
|
|
20230926,141100,321357100,70000,70000,70000,70000,0
|
|
20230926,141000,321357100,70000,70000,70000,70000,5
|
|
20230926,140900,321007100,70000,70000,70000,70000,0
|
|
20230926,140800,321007100,70000,70000,70000,70000,0
|
|
20230926,140700,321007100,70000,70000,70000,70000,0
|
|
20230926,140600,321007100,70000,70000,70000,70000,0
|
|
20230926,140500,321007100,70000,70000,70000,70000,0
|
|
20230926,140400,321007100,70000,70000,70000,70000,1
|
|
20230926,140300,320937100,70000,70000,70000,70000,0
|
|
20230926,140200,320937100,70000,70000,70000,70000,0
|
|
20230926,140100,320937100,70000,70000,70000,70000,0
|
|
20230926,140000,320937100,70000,70000,70000,70000,0
|
|
20230926,135900,320937100,70000,70000,70000,70000,0
|
|
20230926,135800,320937100,70000,70000,70000,70000,2
|
|
20230926,135700,320797100,69900,69900,69900,69900,0
|
|
20230926,135600,320797100,69900,69900,69900,69900,0
|
|
20230926,135500,320797100,69900,69900,69900,69900,0
|
|
20230926,135400,320797100,69900,69900,69900,69900,1
|
|
20230926,135300,320727200,70000,70000,70000,70000,1
|
|
20230926,135200,320657200,70000,70000,70000,70000,1
|
|
20230926,135100,320587200,69800,69800,69800,69800,21
|
|
20230926,135000,319121400,69800,69800,69800,69800,0
|
|
20230926,134900,319121400,69800,69800,69800,69800,0
|
|
20230926,134800,319121400,69800,69800,69800,69800,0
|
|
20230926,134700,319121400,69800,69800,69800,69800,1
|
|
20230926,134600,319051600,69700,69700,69700,69700,0
|
|
20230926,134500,319051600,69700,69700,69700,69700,0
|
|
20230926,134400,319051600,69700,69700,69700,69700,0
|
|
20230926,134300,319051600,69700,69700,69700,69700,0
|
|
20230926,134200,319051600,69700,69700,69700,69700,0
|
|
20230926,134100,319051600,69700,69700,69700,69700,0
|
|
20230926,134000,319051600,69700,69700,69700,69700,1
|
|
20230926,133900,318981900,69700,69700,69700,69700,0
|
|
20230926,133800,318981900,69700,69700,69700,69700,0
|
|
20230926,133700,318981900,69700,69700,69700,69700,0
|
|
20230926,133600,318981900,69700,69700,69700,69700,185
|
|
20230926,133500,306087400,69800,69800,69800,69800,0
|
|
20230926,133400,306087400,69800,69800,69800,69800,1
|
|
20230926,133300,306017600,69700,69700,69700,69700,0
|
|
20230926,133200,306017600,69700,69700,69700,69700,0
|
|
20230926,133100,306017600,69700,69700,69700,69700,0
|
|
20230926,133000,306017600,69700,69700,69700,69700,0
|
|
20230926,132900,306017600,69700,69700,69700,69700,50
|
|
20230926,132800,302532600,69800,69800,69800,69800,2
|
|
20230926,132700,302393000,69700,69700,69700,69700,0
|
|
20230926,132600,302393000,69700,69700,69700,69700,50
|
|
20230926,132500,298908000,69700,69700,69700,69700,0
|
|
20230926,132400,298908000,69700,69700,69700,69700,0
|
|
20230926,132300,298908000,69700,69700,69700,69700,0
|
|
20230926,132200,298908000,69700,69700,69700,69700,0
|
|
20230926,132100,298908000,69700,69700,69700,69700,0
|
|
20230926,132000,298908000,69700,69700,69700,69700,0
|
|
20230926,131900,298908000,69700,69700,69700,69700,0
|
|
20230926,131800,298908000,69700,69700,69700,69700,0
|
|
20230926,131700,298908000,69700,69700,69700,69700,300
|
|
20230926,131600,277998000,69700,69700,69700,69700,0
|
|
20230926,131500,277998000,69700,69700,69700,69700,0
|
|
20230926,131400,277998000,69700,69700,69700,69700,0
|
|
20230926,131300,277998000,69700,69700,69700,69700,0
|
|
20230926,131200,277998000,69700,69700,69700,69700,30
|
|
20230926,131100,275907000,69800,69800,69800,69800,10
|
|
20230926,131000,275209000,69900,69900,69900,69900,0
|
|
20230926,130900,275209000,69900,69900,69900,69900,31
|
|
20230926,130800,273042100,69900,69900,69900,69900,0
|
|
20230926,130700,273042100,69900,69900,69900,69900,0
|
|
20230926,130600,273042100,69900,69900,69900,69900,30
|
|
20230926,130500,270945100,70000,70000,70000,70000,1
|
|
20230926,130400,270875100,69900,69900,69900,69900,0
|
|
20230926,130300,270875100,69900,69900,69900,69900,0
|
|
20230926,130200,270875100,69900,69900,69900,69900,0
|
|
20230926,130100,270875100,69900,69900,69900,69900,14
|
|
20230926,130000,269896500,70000,70000,70000,70000,3
|
|
20230926,125900,269686500,70000,70000,70000,70000,0
|
|
20230926,125800,269686500,70000,70000,70000,70000,0
|
|
20230926,125700,269686500,70000,70000,70000,70000,0
|
|
20230926,125600,269686500,70000,70000,70000,70000,0
|
|
20230926,125500,269686500,70000,70000,70000,70000,0
|
|
20230926,125400,269686500,70000,70000,70000,70000,0
|
|
20230926,125300,269686500,70000,70000,70000,70000,0
|
|
20230926,125200,269686500,70000,70000,70000,70000,5
|
|
20230926,125100,269336500,70000,70000,70000,70000,0
|
|
20230926,125000,269336500,70000,70000,70000,70000,0
|
|
20230926,124900,269336500,70000,70000,70000,70000,0
|
|
20230926,124800,269336500,70000,70000,70000,70000,0
|
|
20230926,124700,269336500,70000,70000,70000,70000,0
|
|
20230926,124600,269336500,70000,70000,70000,70000,2
|
|
20230926,124500,269196500,69900,69900,69900,69900,0
|
|
20230926,124400,269196500,69900,69900,69900,69900,0
|
|
20230926,124300,269196500,69900,69900,69900,69900,0
|
|
20230926,124200,269196500,69900,69900,69900,69900,20
|
|
20230926,124100,267798500,69900,69900,69900,69900,0
|
|
20230926,124000,267798500,69900,69900,69900,69900,0
|
|
20230926,123900,267798500,69900,69900,69900,69900,0
|
|
20230926,123800,267798500,69900,69900,69900,69900,40
|
|
20230926,123700,265002500,69900,69900,69900,69900,0
|
|
20230926,123600,265002500,69900,69900,69900,69900,0
|
|
20230926,123500,265002500,69900,69900,69900,69900,0
|
|
20230926,123400,265002500,69900,69900,69900,69900,294
|
|
20230926,123300,244451900,69900,69900,69900,69900,0
|
|
20230926,123200,244451900,69900,69900,69900,69900,0
|
|
20230926,123100,244451900,69900,69900,69900,69900,0
|
|
20230926,123000,244451900,69900,69900,69900,69900,0
|
|
20230926,122900,244451900,69900,69900,69900,69900,755
|
|
20230926,122800,191677400,69900,69900,69900,69900,0
|
|
20230926,122700,191677400,69900,69900,69900,69900,0
|
|
20230926,122600,191677400,69900,69900,69900,69900,0
|
|
20230926,122500,191677400,69900,69900,69900,69900,0
|
|
20230926,122400,191677400,69900,69900,69900,69900,0
|
|
20230926,122300,191677400,69900,69900,69900,69900,0
|
|
20230926,122200,191677400,69900,69900,69900,69900,0
|
|
20230926,122100,191677400,69900,69900,69900,69900,0
|
|
20230926,122000,191677400,69900,69900,69900,69900,0
|
|
20230926,121900,191677400,69900,69900,69900,69900,176
|
|
20230926,121800,179375000,70000,70000,70000,70000,0
|
|
20230926,121700,179375000,70000,70000,70000,70000,0
|
|
20230926,121600,179375000,70000,70000,70000,70000,0
|
|
20230926,121500,179375000,70000,70000,70000,70000,0
|
|
20230926,121400,179375000,70000,70000,70000,70000,0
|
|
20230926,121300,179375000,70000,70000,70000,70000,0
|
|
20230926,121200,179375000,70000,70000,70000,70000,0
|
|
20230926,121100,179375000,70000,70000,70000,70000,0
|
|
20230926,121000,179375000,70000,70000,70000,70000,0
|
|
20230926,120900,179375000,70000,69800,70000,69800,83
|
|
20230926,120800,173574200,69800,69800,69800,69800,103
|
|
20230926,120700,166384800,69800,69800,69800,69800,0
|
|
20230926,120600,166384800,69800,69800,69800,69800,0
|
|
20230926,120500,166384800,69800,69800,69800,69800,0
|
|
20230926,120400,166384800,69800,69800,69800,69800,0
|
|
20230926,120300,166384800,69800,69800,69800,69800,1
|
|
20230926,120200,166315000,69800,69800,69800,69800,1
|
|
20230926,120100,166245200,69700,69700,69700,69700,0
|
|
20230926,120000,166245200,69700,69700,69700,69700,0
|
|
20230926,115900,166245200,69700,69700,69700,69700,0
|
|
20230926,115800,166245200,69700,69700,69700,69700,0
|
|
20230926,115700,166245200,69700,69700,69700,69700,0
|
|
20230926,115600,166245200,69700,69700,69700,69700,0
|
|
20230926,115500,166245200,69700,69700,69700,69700,1
|
|
20230926,115400,166175500,69800,69800,69800,69800,0
|
|
20230926,115300,166175500,69800,69800,69800,69800,0
|
|
20230926,115200,166175500,69800,69800,69800,69800,0
|
|
20230926,115100,166175500,69800,69800,69800,69800,2
|
|
20230926,115000,166035900,69800,69800,69800,69800,0
|
|
20230926,114900,166035900,69800,69800,69800,69800,10
|
|
20230926,114800,165337900,69800,69800,69800,69800,0
|
|
20230926,114700,165337900,69800,69800,69800,69800,0
|
|
20230926,114600,165337900,69800,69800,69800,69800,0
|
|
20230926,114500,165337900,69800,69800,69800,69800,1
|
|
20230926,114400,165268100,69700,69700,69700,69700,0
|
|
20230926,114300,165268100,69700,69700,69700,69700,2
|
|
20230926,114200,165128700,69800,69800,69800,69800,0
|
|
20230926,114100,165128700,69800,69800,69800,69800,0
|
|
20230926,114000,165128700,69800,69800,69800,69800,0
|
|
20230926,113900,165128700,69800,69800,69800,69800,0
|
|
20230926,113800,165128700,69800,69800,69800,69800,0
|
|
20230926,113700,165128700,69800,69800,69800,69800,0
|
|
20230926,113600,165128700,69800,69800,69800,69800,1
|
|
20230926,113500,165058900,69800,69800,69800,69800,0
|
|
20230926,113400,165058900,69800,69800,69800,69800,0
|
|
20230926,113300,165058900,69800,69800,69800,69800,0
|
|
20230926,113200,165058900,69800,69800,69800,69800,0
|
|
20230926,113100,165058900,69800,69800,69800,69800,0
|
|
20230926,113000,165058900,69800,69800,69800,69800,0
|
|
20230926,112900,165058900,69800,69800,69800,69800,0
|
|
20230926,112800,165058900,69800,69800,69800,69800,0
|
|
20230926,112700,165058900,69800,69800,69800,69800,0
|
|
20230926,112600,165058900,69800,69800,69800,69800,0
|
|
20230926,112500,165058900,69800,69800,69800,69800,0
|
|
20230926,112400,165058900,69800,69800,69800,69800,7
|
|
20230926,112300,164570300,69900,69900,69900,69900,0
|
|
20230926,112200,164570300,69900,69900,69900,69900,0
|
|
20230926,112100,164570300,69900,69900,69900,69900,0
|
|
20230926,112000,164570300,69900,69900,69900,69900,0
|
|
20230926,111900,164570300,69900,69900,69900,69900,10
|
|
20230926,111800,163871300,69900,69900,69900,69900,2
|
|
20230926,111700,163731500,69900,69900,69900,69900,30
|
|
20230926,111600,161634500,70000,70000,70000,70000,1
|
|
20230926,111500,161564500,69900,70000,70000,69900,51
|
|
20230926,111400,157999500,70000,70000,70000,70000,1
|
|
20230926,111300,157929500,69900,69900,69900,69900,10
|
|
20230926,111200,157230500,70000,70000,70000,70000,15
|
|
20230926,111100,156180500,70000,70000,70000,70000,0
|
|
20230926,111000,156180500,70000,69900,70000,69900,9
|
|
20230926,110900,155551300,69900,69900,69900,69900,5
|
|
20230926,110800,155201800,69900,69900,69900,69900,300
|
|
20230926,110700,134231800,69800,69800,69800,69800,0
|
|
20230926,110600,134231800,69800,69800,69800,69800,0
|
|
20230926,110500,134231800,69800,69800,69800,69800,0
|
|
20230926,110400,134231800,69800,69800,69800,69800,0
|
|
20230926,110300,134231800,69800,69800,69800,69800,0
|
|
20230926,110200,134231800,69800,69800,69800,69800,0
|
|
20230926,110100,134231800,69800,69800,69800,69800,0
|
|
20230926,110000,134231800,69800,69800,69800,69800,0
|
|
20230926,105900,134231800,69800,69800,69800,69800,0
|
|
20230926,105800,134231800,69800,69800,69800,69800,0
|
|
20230926,105700,134231800,69800,69800,69800,69800,0
|
|
20230926,105600,134231800,69800,69800,69800,69800,0
|
|
20230926,105500,134231800,69800,69800,69800,69800,1
|
|
20230926,105400,134162000,69900,69900,69900,69900,629
|
|
20230926,105300,90194900,69900,69900,69900,69900,0
|
|
20230926,105200,90194900,69900,69900,69900,69900,0
|
|
20230926,105100,90194900,69900,69900,69900,69900,0
|
|
20230926,105000,90194900,69900,69900,69900,69900,0
|
|
20230926,104900,90194900,69900,69900,69900,69900,0
|
|
20230926,104800,90194900,69900,69900,69900,69900,12
|
|
20230926,104700,89356100,70000,70000,70000,70000,0
|
|
20230926,104600,89356100,70000,70000,70000,70000,1
|
|
20230926,104500,89286100,69900,69900,69900,69900,0
|
|
20230926,104400,89286100,69900,69900,69900,69900,1
|
|
20230926,104300,89216200,69900,69900,69900,69900,0
|
|
20230926,104200,89216200,69900,69900,69900,69900,0
|
|
20230926,104100,89216200,69900,69900,69900,69900,40
|
|
20230926,104000,86420200,69900,69900,69900,69900,0
|
|
20230926,103900,86420200,69900,69900,69900,69900,0
|
|
20230926,103800,86420200,69900,69900,69900,69900,0
|
|
20230926,103700,86420200,69900,69900,69900,69900,0
|
|
20230926,103600,86420200,69900,69900,69900,69900,0
|
|
20230926,103500,86420200,69900,69900,69900,69900,0
|
|
20230926,103400,86420200,69900,69900,69900,69900,0
|
|
20230926,103300,86420200,69900,69900,69900,69900,300
|
|
20230926,103200,65450200,69900,69900,69900,69900,0
|
|
20230926,103100,65450200,69900,69900,69900,69900,0
|
|
20230926,103000,65450200,69900,69900,69900,69900,0
|
|
20230926,102900,65450200,69900,69900,69900,69900,0
|
|
20230926,102800,65450200,69900,69900,69900,69900,0
|
|
20230926,102700,65450200,69900,69900,69900,69900,0
|
|
20230926,102600,65450200,69900,69900,69900,69900,0
|
|
20230926,102500,65450200,69900,69900,69900,69900,0
|
|
20230926,102400,65450200,69900,69900,69900,69900,0
|
|
20230926,102300,65450200,69900,69800,69900,69800,216
|
|
20230926,102200,50370100,69800,69800,69800,69800,0
|
|
20230926,102100,50370100,69800,69800,69800,69800,0
|
|
20230926,102000,50370100,69800,69800,69800,69800,0
|
|
20230926,101900,50370100,69800,69800,69800,69800,0
|
|
20230926,101800,50370100,69800,69800,69800,69800,0
|
|
20230926,101700,50370100,69800,69800,69800,69800,0
|
|
20230926,101600,50370100,69800,69800,69800,69800,1
|
|
20230926,101500,50300300,69700,69700,69700,69700,0
|
|
20230926,101400,50300300,69700,69700,69700,69700,0
|
|
20230926,101300,50300300,69700,69700,69700,69700,0
|
|
20230926,101200,50300300,69700,69700,69700,69700,0
|
|
20230926,101100,50300300,69700,69700,69700,69700,0
|
|
20230926,101000,50300300,69700,69700,69700,69700,0
|
|
20230926,100900,50300300,69700,69700,69700,69700,0
|
|
20230926,100800,50300300,69700,69700,69700,69700,0
|
|
20230926,100700,50300300,69700,69700,69700,69700,0
|
|
20230926,100600,50300300,69700,69700,69700,69700,0
|
|
20230926,100500,50300300,69700,69700,69700,69700,2
|
|
20230926,100400,50160900,69700,69700,69700,69700,0
|
|
20230926,100300,50160900,69700,69700,69700,69700,0
|
|
20230926,100200,50160900,69700,69700,69700,69700,2
|
|
20230926,100100,50021500,69700,69700,69700,69700,155
|
|
20230926,100000,39218000,69700,69800,69800,69700,2
|
|
20230926,095900,39078500,69800,69800,69800,69800,1
|
|
20230926,095800,39008700,69800,69800,69800,69800,0
|
|
20230926,095700,39008700,69800,69800,69800,69800,10
|
|
20230926,095600,38310700,69800,69800,69800,69800,0
|
|
20230926,095500,38310700,69800,69800,69800,69800,1
|
|
20230926,095400,38240900,69700,69700,69700,69700,0
|
|
20230926,095300,38240900,69700,69700,69700,69700,0
|
|
20230926,095200,38240900,69700,69700,69700,69700,19
|
|
20230926,095100,36916600,69800,69800,69800,69800,1
|
|
20230926,095000,36846800,69700,69700,69700,69700,200
|
|
20230926,094900,22906800,69800,69800,69800,69800,0
|
|
20230926,094800,22906800,69800,69800,69800,69800,0
|
|
20230926,094700,22906800,69800,69800,69800,69800,0
|
|
20230926,094600,22906800,69800,69800,69800,69800,0
|
|
20230926,094500,22906800,69800,69800,69800,69800,1
|
|
20230926,094400,22837000,69800,69800,69800,69800,1
|
|
20230926,094300,22767200,69900,69900,69900,69900,0
|
|
20230926,094200,22767200,69900,69900,69900,69900,0
|
|
20230926,094100,22767200,69900,69900,69900,69900,0
|
|
20230926,094000,22767200,69900,69900,69900,69900,1
|
|
20230926,093900,22697300,69900,69900,69900,69900,0
|
|
20230926,093800,22697300,69900,69900,69900,69900,0
|
|
20230926,093700,22697300,69900,69900,69900,69900,1
|
|
20230926,093600,22627400,69900,69900,69900,69900,0
|
|
20230926,093500,22627400,69900,69900,69900,69900,0
|
|
20230926,093400,22627400,69900,69900,69900,69900,33
|
|
20230926,093300,20320700,69900,69900,69900,69900,0
|
|
20230926,093200,20320700,69900,69900,69900,69900,0
|
|
20230926,093100,20320700,69900,69900,69900,69900,0
|
|
20230926,093000,20320700,69900,69900,69900,69900,1
|
|
20230926,092900,20250800,69800,69800,69800,69800,1
|
|
20230926,092800,20181000,69700,69700,69700,69700,0
|
|
20230926,092700,20181000,69700,69700,69700,69700,6
|
|
20230926,092600,19762800,69900,69900,69900,69900,0
|
|
20230926,092500,19762800,69900,69900,69900,69900,0
|
|
20230926,092400,19762800,69900,69900,69900,69900,1
|
|
20230926,092300,19692900,69900,69900,69900,69900,1
|
|
20230926,092200,19623000,69900,69900,69900,69900,0
|
|
20230926,092100,19623000,69900,69900,69900,69900,0
|
|
20230926,092000,19623000,69900,69900,69900,69900,0
|
|
20230926,091900,19623000,69900,69900,69900,69900,0
|
|
20230926,091800,19623000,69900,69900,69900,69900,0
|
|
20230926,091700,19623000,69900,69900,69900,69900,0
|
|
20230926,091600,19623000,69900,69700,69900,69700,25
|
|
20230926,091500,17880300,69900,69800,69900,69800,11
|
|
20230926,091400,17112400,69800,69800,69800,69800,3
|
|
20230926,091300,16903000,69800,69800,69800,69800,0
|
|
20230926,091200,16903000,69800,69800,69800,69800,0
|
|
20230926,091100,16903000,69800,69800,69800,69800,0
|
|
20230926,091000,16903000,69800,69800,69800,69800,0
|
|
20230926,090900,16903000,69800,69800,69800,69800,10
|
|
20230926,090800,16205000,69700,69700,69700,69700,0
|
|
20230926,090700,16205000,69700,69700,69700,69700,5
|
|
20230926,090600,15856500,69700,69700,69700,69700,8
|
|
20230926,090500,15298900,69800,69800,69800,69800,0
|
|
20230926,090400,15298900,69800,69800,69800,69800,1
|
|
20230926,090300,15229100,69700,69700,69700,69700,22
|
|
20230926,090200,13695700,69600,69600,69600,69600,0
|
|
20230926,090100,13695700,69600,69600,69600,69600,0
|
|
20230926,090000,13695700,69600,69800,69800,69500,197
|