573 lines
29 KiB
CSV
573 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230927,183000,397044600,69800,69800,69800,69800,419
|
|
20230927,182900,397044600,69800,69800,69800,69800,0
|
|
20230927,182800,397044600,69800,69800,69800,69800,0
|
|
20230927,182700,397044600,69800,69800,69800,69800,0
|
|
20230927,182600,397044600,69800,69800,69800,69800,0
|
|
20230927,182500,397044600,69800,69800,69800,69800,0
|
|
20230927,182400,397044600,69800,69800,69800,69800,0
|
|
20230927,182300,397044600,69800,69800,69800,69800,0
|
|
20230927,182200,397044600,69800,69800,69800,69800,0
|
|
20230927,182100,397044600,69800,69800,69800,69800,0
|
|
20230927,182000,397044600,69800,69800,69800,69800,0
|
|
20230927,181900,397044600,69800,69800,69800,69800,0
|
|
20230927,181800,397044600,69800,69800,69800,69800,0
|
|
20230927,181700,397044600,69800,69800,69800,69800,0
|
|
20230927,181600,397044600,69800,69800,69800,69800,0
|
|
20230927,181500,397044600,69800,69800,69800,69800,0
|
|
20230927,181400,397044600,69800,69800,69800,69800,0
|
|
20230927,181300,397044600,69800,69800,69800,69800,0
|
|
20230927,181200,397044600,69800,69800,69800,69800,0
|
|
20230927,181100,397044600,69800,69800,69800,69800,0
|
|
20230927,181000,397044600,69800,69800,69800,69800,0
|
|
20230927,180900,397044600,69800,69800,69800,69800,0
|
|
20230927,180800,397044600,69800,69800,69800,69800,0
|
|
20230927,180700,397044600,69800,69800,69800,69800,0
|
|
20230927,180600,397044600,69800,69800,69800,69800,0
|
|
20230927,180500,397044600,69800,69800,69800,69800,0
|
|
20230927,180400,397044600,69800,69800,69800,69800,0
|
|
20230927,180300,397044600,69800,69800,69800,69800,0
|
|
20230927,180200,397044600,69800,69800,69800,69800,0
|
|
20230927,180100,397044600,69800,69800,69800,69800,0
|
|
20230927,180000,397044600,69800,69800,69800,69800,419
|
|
20230927,175900,397044600,69800,69800,69800,69800,0
|
|
20230927,175800,397044600,69800,69800,69800,69800,0
|
|
20230927,175700,397044600,69800,69800,69800,69800,0
|
|
20230927,175600,397044600,69800,69800,69800,69800,0
|
|
20230927,175500,397044600,69800,69800,69800,69800,0
|
|
20230927,175400,397044600,69800,69800,69800,69800,0
|
|
20230927,175300,397044600,69800,69800,69800,69800,0
|
|
20230927,175200,397044600,69800,69800,69800,69800,0
|
|
20230927,175100,397044600,69800,69800,69800,69800,0
|
|
20230927,175000,397044600,69800,69800,69800,69800,0
|
|
20230927,174900,397044600,69800,69800,69800,69800,0
|
|
20230927,174800,397044600,69800,69800,69800,69800,0
|
|
20230927,174700,397044600,69800,69800,69800,69800,0
|
|
20230927,174600,397044600,69800,69800,69800,69800,0
|
|
20230927,174500,397044600,69800,69800,69800,69800,0
|
|
20230927,174400,397044600,69800,69800,69800,69800,0
|
|
20230927,174300,397044600,69800,69800,69800,69800,0
|
|
20230927,174200,397044600,69800,69800,69800,69800,0
|
|
20230927,174100,397044600,69800,69800,69800,69800,0
|
|
20230927,174000,397044600,69800,69800,69800,69800,0
|
|
20230927,173900,397044600,69800,69800,69800,69800,0
|
|
20230927,173800,397044600,69800,69800,69800,69800,0
|
|
20230927,173700,397044600,69800,69800,69800,69800,0
|
|
20230927,173600,397044600,69800,69800,69800,69800,0
|
|
20230927,173500,397044600,69800,69800,69800,69800,0
|
|
20230927,173400,397044600,69800,69800,69800,69800,0
|
|
20230927,173300,397044600,69800,69800,69800,69800,0
|
|
20230927,173200,397044600,69800,69800,69800,69800,0
|
|
20230927,173100,397044600,69800,69800,69800,69800,0
|
|
20230927,173000,397044600,69800,69800,69800,69800,419
|
|
20230927,172900,397044600,69800,69800,69800,69800,0
|
|
20230927,172800,397044600,69800,69800,69800,69800,0
|
|
20230927,172700,397044600,69800,69800,69800,69800,0
|
|
20230927,172600,397044600,69800,69800,69800,69800,0
|
|
20230927,172500,397044600,69800,69800,69800,69800,0
|
|
20230927,172400,397044600,69800,69800,69800,69800,0
|
|
20230927,172300,397044600,69800,69800,69800,69800,0
|
|
20230927,172200,397044600,69800,69800,69800,69800,0
|
|
20230927,172100,397044600,69800,69800,69800,69800,0
|
|
20230927,172000,397044600,69800,69800,69800,69800,0
|
|
20230927,171900,397044600,69800,69800,69800,69800,0
|
|
20230927,171800,397044600,69800,69800,69800,69800,0
|
|
20230927,171700,397044600,69800,69800,69800,69800,0
|
|
20230927,171600,397044600,69800,69800,69800,69800,0
|
|
20230927,171500,397044600,69800,69800,69800,69800,0
|
|
20230927,171400,397044600,69800,69800,69800,69800,0
|
|
20230927,171300,397044600,69800,69800,69800,69800,0
|
|
20230927,171200,397044600,69800,69800,69800,69800,0
|
|
20230927,171100,397044600,69800,69800,69800,69800,0
|
|
20230927,171000,397044600,69800,69800,69800,69800,0
|
|
20230927,170900,397044600,69800,69800,69800,69800,0
|
|
20230927,170800,397044600,69800,69800,69800,69800,0
|
|
20230927,170700,397044600,69800,69800,69800,69800,0
|
|
20230927,170600,397044600,69800,69800,69800,69800,0
|
|
20230927,170500,397044600,69800,69800,69800,69800,0
|
|
20230927,170400,397044600,69800,69800,69800,69800,0
|
|
20230927,170300,397044600,69800,69800,69800,69800,0
|
|
20230927,170200,397044600,69800,69800,69800,69800,0
|
|
20230927,170100,397044600,69800,69800,69800,69800,0
|
|
20230927,170000,397044600,69800,69800,69800,69800,419
|
|
20230927,165900,397044600,69800,69800,69800,69800,0
|
|
20230927,165800,397044600,69800,69800,69800,69800,0
|
|
20230927,165700,397044600,69800,69800,69800,69800,0
|
|
20230927,165600,397044600,69800,69800,69800,69800,0
|
|
20230927,165500,397044600,69800,69800,69800,69800,0
|
|
20230927,165400,397044600,69800,69800,69800,69800,0
|
|
20230927,165300,397044600,69800,69800,69800,69800,0
|
|
20230927,165200,397044600,69800,69800,69800,69800,0
|
|
20230927,165100,397044600,69800,69800,69800,69800,0
|
|
20230927,165000,397044600,69800,69800,69800,69800,0
|
|
20230927,164900,397044600,69800,69800,69800,69800,0
|
|
20230927,164800,397044600,69800,69800,69800,69800,0
|
|
20230927,164700,397044600,69800,69800,69800,69800,0
|
|
20230927,164600,397044600,69800,69800,69800,69800,0
|
|
20230927,164500,397044600,69800,69800,69800,69800,0
|
|
20230927,164400,397044600,69800,69800,69800,69800,0
|
|
20230927,164300,397044600,69800,69800,69800,69800,0
|
|
20230927,164200,397044600,69800,69800,69800,69800,0
|
|
20230927,164100,397044600,69800,69800,69800,69800,0
|
|
20230927,164000,397044600,69800,69800,69800,69800,0
|
|
20230927,163900,397044600,69800,69800,69800,69800,0
|
|
20230927,163800,397044600,69800,69800,69800,69800,0
|
|
20230927,163700,397044600,69800,69800,69800,69800,0
|
|
20230927,163600,397044600,69800,69800,69800,69800,0
|
|
20230927,163500,397044600,69800,69800,69800,69800,0
|
|
20230927,163400,397044600,69800,69800,69800,69800,0
|
|
20230927,163300,397044600,69800,69800,69800,69800,0
|
|
20230927,163200,397044600,69800,69800,69800,69800,0
|
|
20230927,163100,397044600,69800,69800,69800,69800,0
|
|
20230927,163000,397044600,69800,69800,69800,69800,419
|
|
20230927,162900,397044600,69800,69800,69800,69800,0
|
|
20230927,162800,397044600,69800,69800,69800,69800,0
|
|
20230927,162700,397044600,69800,69800,69800,69800,0
|
|
20230927,162600,397044600,69800,69800,69800,69800,0
|
|
20230927,162500,397044600,69800,69800,69800,69800,0
|
|
20230927,162400,397044600,69800,69800,69800,69800,0
|
|
20230927,162300,397044600,69800,69800,69800,69800,0
|
|
20230927,162200,397044600,69800,69800,69800,69800,0
|
|
20230927,162100,397044600,69800,69800,69800,69800,0
|
|
20230927,162000,397044600,69800,69800,69800,69800,0
|
|
20230927,161900,397044600,69800,69800,69800,69800,0
|
|
20230927,161800,397044600,69800,69800,69800,69800,0
|
|
20230927,161700,397044600,69800,69800,69800,69800,0
|
|
20230927,161600,397044600,69800,69800,69800,69800,0
|
|
20230927,161500,397044600,69800,69800,69800,69800,0
|
|
20230927,161400,397044600,69800,69800,69800,69800,0
|
|
20230927,161300,397044600,69800,69800,69800,69800,0
|
|
20230927,161200,397044600,69800,69800,69800,69800,0
|
|
20230927,161100,397044600,69800,69800,69800,69800,0
|
|
20230927,161000,397044600,69800,69800,69800,69800,0
|
|
20230927,160900,397044600,69800,69800,69800,69800,0
|
|
20230927,160800,397044600,69800,69800,69800,69800,0
|
|
20230927,160700,397044600,69800,69800,69800,69800,0
|
|
20230927,160600,397044600,69800,69800,69800,69800,0
|
|
20230927,160500,397044600,69800,69800,69800,69800,0
|
|
20230927,160400,397044600,69800,69800,69800,69800,0
|
|
20230927,160300,397044600,69800,69800,69800,69800,0
|
|
20230927,160200,397044600,69800,69800,69800,69800,0
|
|
20230927,160100,397044600,69800,69800,69800,69800,0
|
|
20230927,160000,397044600,69800,69800,69800,69800,419
|
|
20230927,155900,397044600,69800,69800,69800,69800,0
|
|
20230927,155800,397044600,69800,69800,69800,69800,0
|
|
20230927,155700,397044600,69800,69800,69800,69800,0
|
|
20230927,155600,397044600,69800,69800,69800,69800,0
|
|
20230927,155500,397044600,69800,69800,69800,69800,0
|
|
20230927,155400,397044600,69800,69800,69800,69800,0
|
|
20230927,155300,397044600,69800,69800,69800,69800,0
|
|
20230927,155200,397044600,69800,69800,69800,69800,0
|
|
20230927,155100,397044600,69800,69800,69800,69800,0
|
|
20230927,155000,397044600,69800,69800,69800,69800,0
|
|
20230927,154900,397044600,69800,69800,69800,69800,0
|
|
20230927,154800,397044600,69800,69800,69800,69800,0
|
|
20230927,154700,397044600,69800,69800,69800,69800,0
|
|
20230927,154600,397044600,69800,69800,69800,69800,0
|
|
20230927,154500,397044600,69800,69800,69800,69800,0
|
|
20230927,154400,397044600,69800,69800,69800,69800,0
|
|
20230927,154300,397044600,69800,69800,69800,69800,0
|
|
20230927,154200,397044600,69800,69800,69800,69800,0
|
|
20230927,154100,397044600,69800,69800,69800,69800,0
|
|
20230927,154000,397044600,69800,69800,69800,69800,0
|
|
20230927,153900,397044600,69800,69800,69800,69800,0
|
|
20230927,153800,397044600,69800,69800,69800,69800,0
|
|
20230927,153700,397044600,69800,69800,69800,69800,0
|
|
20230927,153600,397044600,69800,69800,69800,69800,0
|
|
20230927,153500,397044600,69800,69800,69800,69800,0
|
|
20230927,153400,397044600,69800,69800,69800,69800,0
|
|
20230927,153300,397044600,69800,69800,69800,69800,0
|
|
20230927,153200,397044600,69800,69800,69800,69800,0
|
|
20230927,153100,397044600,69800,69800,69800,69800,0
|
|
20230927,153000,397044600,69800,69800,69800,69800,838
|
|
20230927,152900,367798400,69800,69800,69800,69800,0
|
|
20230927,152800,367798400,69800,69800,69800,69800,0
|
|
20230927,152700,367798400,69800,69800,69800,69800,0
|
|
20230927,152600,367798400,69800,69800,69800,69800,0
|
|
20230927,152500,367798400,69800,69800,69800,69800,0
|
|
20230927,152400,367798400,69800,69800,69800,69800,0
|
|
20230927,152300,367798400,69800,69800,69800,69800,0
|
|
20230927,152200,367798400,69800,69800,69800,69800,0
|
|
20230927,152100,367798400,69800,69800,69800,69800,0
|
|
20230927,152000,367798400,69800,69800,69800,69800,0
|
|
20230927,151900,367798400,69800,69400,69800,69400,3
|
|
20230927,151800,367589800,69700,69700,69700,69700,5
|
|
20230927,151700,367241300,69700,69700,69700,69700,15
|
|
20230927,151600,366195800,69700,69700,69700,69700,2
|
|
20230927,151500,366056400,69800,69800,69800,69800,0
|
|
20230927,151400,366056400,69800,69800,69800,69800,0
|
|
20230927,151300,366056400,69800,69800,69800,69800,0
|
|
20230927,151200,366056400,69800,69800,69800,69800,1
|
|
20230927,151100,365986600,69800,69800,69800,69800,2
|
|
20230927,151000,365847000,69800,69400,69800,69400,21
|
|
20230927,150900,364381700,69700,69700,69700,69700,0
|
|
20230927,150800,364381700,69700,69700,69700,69700,100
|
|
20230927,150700,357411700,69400,69500,69500,69400,11
|
|
20230927,150600,356648200,69500,69500,69500,69500,0
|
|
20230927,150500,356648200,69500,69600,69600,69200,940
|
|
20230927,150400,291434200,69800,69800,69800,69800,0
|
|
20230927,150300,291434200,69800,69800,69800,69800,0
|
|
20230927,150200,291434200,69800,69800,69800,69800,0
|
|
20230927,150100,291434200,69800,69800,69800,69800,1
|
|
20230927,150000,291364400,69800,69800,69800,69800,1
|
|
20230927,145900,291294600,69700,69700,69700,69700,0
|
|
20230927,145800,291294600,69700,69700,69700,69700,0
|
|
20230927,145700,291294600,69700,69700,69700,69700,0
|
|
20230927,145600,291294600,69700,69700,69700,69700,2
|
|
20230927,145500,291155200,69700,69700,69700,69700,0
|
|
20230927,145400,291155200,69700,69700,69700,69700,127
|
|
20230927,145300,282303300,69800,69800,69800,69800,0
|
|
20230927,145200,282303300,69800,69800,69800,69800,0
|
|
20230927,145100,282303300,69800,69800,69800,69800,3
|
|
20230927,145000,282093900,69800,69800,69800,69800,0
|
|
20230927,144900,282093900,69800,69800,69800,69800,0
|
|
20230927,144800,282093900,69800,69800,69800,69800,0
|
|
20230927,144700,282093900,69800,69800,69800,69800,1
|
|
20230927,144600,282024100,69800,69800,69800,69800,1
|
|
20230927,144500,281954300,69800,69800,69800,69800,0
|
|
20230927,144400,281954300,69800,69800,69800,69800,0
|
|
20230927,144300,281954300,69800,69800,69800,69800,0
|
|
20230927,144200,281954300,69800,69800,69800,69800,0
|
|
20230927,144100,281954300,69800,69800,69800,69800,0
|
|
20230927,144000,281954300,69800,69800,69800,69800,12
|
|
20230927,143900,281116700,69800,69800,69800,69800,0
|
|
20230927,143800,281116700,69800,69800,69800,69800,0
|
|
20230927,143700,281116700,69800,69800,69800,69800,0
|
|
20230927,143600,281116700,69800,69800,69800,69800,0
|
|
20230927,143500,281116700,69800,69800,69800,69800,60
|
|
20230927,143400,276928700,69800,69800,69800,69800,0
|
|
20230927,143300,276928700,69800,69800,69800,69800,0
|
|
20230927,143200,276928700,69800,69800,69800,69800,0
|
|
20230927,143100,276928700,69800,69800,69800,69800,0
|
|
20230927,143000,276928700,69800,69800,69800,69800,0
|
|
20230927,142900,276928700,69800,69800,69800,69800,0
|
|
20230927,142800,276928700,69800,69800,69800,69800,0
|
|
20230927,142700,276928700,69800,69800,69800,69800,0
|
|
20230927,142600,276928700,69800,69800,69800,69800,0
|
|
20230927,142500,276928700,69800,69800,69800,69800,0
|
|
20230927,142400,276928700,69800,69800,69800,69800,0
|
|
20230927,142300,276928700,69800,69800,69800,69800,0
|
|
20230927,142200,276928700,69800,69800,69800,69800,0
|
|
20230927,142100,276928700,69800,69800,69800,69800,4
|
|
20230927,142000,276649500,69800,69800,69800,69800,0
|
|
20230927,141900,276649500,69800,69800,69800,69800,0
|
|
20230927,141800,276649500,69800,69800,69800,69800,0
|
|
20230927,141700,276649500,69800,69800,69800,69800,0
|
|
20230927,141600,276649500,69800,69800,69800,69800,0
|
|
20230927,141500,276649500,69800,69800,69800,69800,0
|
|
20230927,141400,276649500,69800,69800,69800,69800,0
|
|
20230927,141300,276649500,69800,69900,69900,69800,20
|
|
20230927,141200,275253000,69900,69900,69900,69900,4
|
|
20230927,141100,274973400,69900,69900,69900,69900,0
|
|
20230927,141000,274973400,69900,69900,69900,69900,0
|
|
20230927,140900,274973400,69900,69900,69900,69900,0
|
|
20230927,140800,274973400,69900,69900,69900,69900,0
|
|
20230927,140700,274973400,69900,69900,69900,69900,0
|
|
20230927,140600,274973400,69900,69900,69900,69900,0
|
|
20230927,140500,274973400,69900,69900,69900,69900,0
|
|
20230927,140400,274973400,69900,69900,69900,69900,0
|
|
20230927,140300,274973400,69900,69900,69900,69900,0
|
|
20230927,140200,274973400,69900,69900,69900,69900,0
|
|
20230927,140100,274973400,69900,69900,69900,69900,0
|
|
20230927,140000,274973400,69900,69900,69900,69900,0
|
|
20230927,135900,274973400,69900,69900,69900,69900,0
|
|
20230927,135800,274973400,69900,69900,69900,69900,0
|
|
20230927,135700,274973400,69900,69900,69900,69900,0
|
|
20230927,135600,274973400,69900,69900,69900,69900,0
|
|
20230927,135500,274973400,69900,69900,69900,69900,0
|
|
20230927,135400,274973400,69900,69900,69900,69900,1
|
|
20230927,135300,274903500,69900,69900,69900,69900,0
|
|
20230927,135200,274903500,69900,69900,69900,69900,0
|
|
20230927,135100,274903500,69900,69900,69900,69900,0
|
|
20230927,135000,274903500,69900,69900,69900,69900,0
|
|
20230927,134900,274903500,69900,69900,69900,69900,0
|
|
20230927,134800,274903500,69900,69900,69900,69900,0
|
|
20230927,134700,274903500,69900,69900,69900,69900,0
|
|
20230927,134600,274903500,69900,69900,69900,69900,0
|
|
20230927,134500,274903500,69900,69800,69900,69800,212
|
|
20230927,134400,260085900,69900,69900,69900,69900,0
|
|
20230927,134300,260085900,69900,69900,69900,69900,412
|
|
20230927,134200,231287100,69900,69900,69900,69900,0
|
|
20230927,134100,231287100,69900,69900,69900,69900,0
|
|
20230927,134000,231287100,69900,69900,69900,69900,0
|
|
20230927,133900,231287100,69900,69900,69900,69900,0
|
|
20230927,133800,231287100,69900,69900,69900,69900,0
|
|
20230927,133700,231287100,69900,69900,69900,69900,0
|
|
20230927,133600,231287100,69900,69900,69900,69900,0
|
|
20230927,133500,231287100,69900,69900,69900,69900,0
|
|
20230927,133400,231287100,69900,69900,69900,69900,0
|
|
20230927,133300,231287100,69900,69900,69900,69900,0
|
|
20230927,133200,231287100,69900,69900,69900,69900,0
|
|
20230927,133100,231287100,69900,69900,69900,69900,90
|
|
20230927,133000,224996100,69800,69800,69800,69800,0
|
|
20230927,132900,224996100,69800,69800,69800,69800,0
|
|
20230927,132800,224996100,69800,69800,69800,69800,0
|
|
20230927,132700,224996100,69800,69800,69800,69800,0
|
|
20230927,132600,224996100,69800,69900,69900,69800,725
|
|
20230927,132500,174342200,70000,70000,70000,70000,0
|
|
20230927,132400,174342200,70000,70000,70000,70000,0
|
|
20230927,132300,174342200,70000,70000,70000,70000,0
|
|
20230927,132200,174342200,70000,70000,70000,70000,0
|
|
20230927,132100,174342200,70000,70000,70000,70000,0
|
|
20230927,132000,174342200,70000,70000,70000,70000,0
|
|
20230927,131900,174342200,70000,70000,70000,70000,0
|
|
20230927,131800,174342200,70000,70000,70000,70000,0
|
|
20230927,131700,174342200,70000,69800,70000,69800,161
|
|
20230927,131600,163100700,69800,69800,69800,69800,0
|
|
20230927,131500,163100700,69800,69800,69800,69800,0
|
|
20230927,131400,163100700,69800,69800,69800,69800,0
|
|
20230927,131300,163100700,69800,69800,69800,69800,0
|
|
20230927,131200,163100700,69800,69800,69800,69800,0
|
|
20230927,131100,163100700,69800,69800,69800,69800,0
|
|
20230927,131000,163100700,69800,69800,69800,69800,0
|
|
20230927,130900,163100700,69800,69800,69800,69800,0
|
|
20230927,130800,163100700,69800,69800,69800,69800,0
|
|
20230927,130700,163100700,69800,69800,69800,69800,0
|
|
20230927,130600,163100700,69800,69800,69800,69800,0
|
|
20230927,130500,163100700,69800,69800,69800,69800,0
|
|
20230927,130400,163100700,69800,69800,69800,69800,0
|
|
20230927,130300,163100700,69800,69800,69800,69800,0
|
|
20230927,130200,163100700,69800,69800,69800,69800,0
|
|
20230927,130100,163100700,69800,69800,69800,69800,0
|
|
20230927,130000,163100700,69800,69800,69800,69800,0
|
|
20230927,125900,163100700,69800,69800,69800,69800,0
|
|
20230927,125800,163100700,69800,69800,69800,69800,0
|
|
20230927,125700,163100700,69800,69800,69800,69800,0
|
|
20230927,125600,163100700,69800,69800,69800,69800,0
|
|
20230927,125500,163100700,69800,69800,69800,69800,10
|
|
20230927,125400,162402700,69800,69800,69800,69800,0
|
|
20230927,125300,162402700,69800,69800,69800,69800,42
|
|
20230927,125200,159471100,69800,69800,69800,69800,0
|
|
20230927,125100,159471100,69800,69800,69800,69800,0
|
|
20230927,125000,159471100,69800,69800,69800,69800,0
|
|
20230927,124900,159471100,69800,69800,69800,69800,0
|
|
20230927,124800,159471100,69800,69800,69800,69800,0
|
|
20230927,124700,159471100,69800,69800,69800,69800,0
|
|
20230927,124600,159471100,69800,69800,69800,69800,0
|
|
20230927,124500,159471100,69800,69800,69800,69800,0
|
|
20230927,124400,159471100,69800,69800,69800,69800,0
|
|
20230927,124300,159471100,69800,69800,69800,69800,0
|
|
20230927,124200,159471100,69800,69800,69800,69800,0
|
|
20230927,124100,159471100,69800,69800,69800,69800,0
|
|
20230927,124000,159471100,69800,69800,69800,69800,0
|
|
20230927,123900,159471100,69800,69800,69800,69800,0
|
|
20230927,123800,159471100,69800,69800,69800,69800,0
|
|
20230927,123700,159471100,69800,69800,69800,69800,0
|
|
20230927,123600,159471100,69800,69800,69800,69800,0
|
|
20230927,123500,159471100,69800,69800,69800,69800,0
|
|
20230927,123400,159471100,69800,69800,69800,69800,0
|
|
20230927,123300,159471100,69800,69700,69800,69700,15
|
|
20230927,123200,158424900,69800,69800,69800,69800,0
|
|
20230927,123100,158424900,69800,69800,69800,69800,0
|
|
20230927,123000,158424900,69800,69800,69800,69800,0
|
|
20230927,122900,158424900,69800,69800,69800,69800,0
|
|
20230927,122800,158424900,69800,69800,69800,69800,0
|
|
20230927,122700,158424900,69800,69800,69800,69800,2
|
|
20230927,122600,158285300,69800,69800,69800,69800,0
|
|
20230927,122500,158285300,69800,69800,69800,69800,0
|
|
20230927,122400,158285300,69800,69800,69800,69800,0
|
|
20230927,122300,158285300,69800,69800,69800,69800,0
|
|
20230927,122200,158285300,69800,69800,69800,69800,0
|
|
20230927,122100,158285300,69800,69800,69800,69800,0
|
|
20230927,122000,158285300,69800,69800,69800,69800,0
|
|
20230927,121900,158285300,69800,69800,69800,69800,0
|
|
20230927,121800,158285300,69800,69800,69800,69800,0
|
|
20230927,121700,158285300,69800,69800,69800,69800,0
|
|
20230927,121600,158285300,69800,69800,69800,69800,0
|
|
20230927,121500,158285300,69800,69700,69800,69700,25
|
|
20230927,121400,156540500,69800,69800,69800,69800,0
|
|
20230927,121300,156540500,69800,69800,69800,69800,0
|
|
20230927,121200,156540500,69800,69800,69800,69800,0
|
|
20230927,121100,156540500,69800,69800,69800,69800,0
|
|
20230927,121000,156540500,69800,69800,69800,69800,0
|
|
20230927,120900,156540500,69800,69800,69800,69800,0
|
|
20230927,120800,156540500,69800,69800,69800,69800,0
|
|
20230927,120700,156540500,69800,69800,69800,69800,0
|
|
20230927,120600,156540500,69800,69800,69800,69800,0
|
|
20230927,120500,156540500,69800,69800,69800,69800,0
|
|
20230927,120400,156540500,69800,69800,69800,69800,0
|
|
20230927,120300,156540500,69800,69800,69800,69800,0
|
|
20230927,120200,156540500,69800,69800,69800,69800,0
|
|
20230927,120100,156540500,69800,69800,69800,69800,0
|
|
20230927,120000,156540500,69800,69800,69800,69800,0
|
|
20230927,115900,156540500,69800,69800,69800,69800,0
|
|
20230927,115800,156540500,69800,69800,69800,69800,0
|
|
20230927,115700,156540500,69800,69800,69800,69800,0
|
|
20230927,115600,156540500,69800,69800,69800,69800,0
|
|
20230927,115500,156540500,69800,69700,69800,69700,2
|
|
20230927,115400,156401000,69800,69800,69800,69800,3
|
|
20230927,115300,156191600,69800,69800,69800,69800,5
|
|
20230927,115200,155842600,69800,69800,69800,69800,0
|
|
20230927,115100,155842600,69800,69800,69800,69800,17
|
|
20230927,115000,154656000,69900,69900,69900,69900,0
|
|
20230927,114900,154656000,69900,69900,69900,69900,1
|
|
20230927,114800,154586100,69800,69800,69800,69800,0
|
|
20230927,114700,154586100,69800,69800,69800,69800,0
|
|
20230927,114600,154586100,69800,69800,69800,69800,0
|
|
20230927,114500,154586100,69800,69800,69800,69800,0
|
|
20230927,114400,154586100,69800,69800,69800,69800,0
|
|
20230927,114300,154586100,69800,69800,69800,69800,0
|
|
20230927,114200,154586100,69800,69800,69800,69800,0
|
|
20230927,114100,154586100,69800,69900,69900,69800,4
|
|
20230927,114000,154306700,69900,69900,69900,69900,0
|
|
20230927,113900,154306700,69900,69900,69900,69900,0
|
|
20230927,113800,154306700,69900,69900,69900,69900,0
|
|
20230927,113700,154306700,69900,69900,69900,69900,0
|
|
20230927,113600,154306700,69900,69900,69900,69900,0
|
|
20230927,113500,154306700,69900,69900,69900,69900,0
|
|
20230927,113400,154306700,69900,69900,69900,69900,0
|
|
20230927,113300,154306700,69900,69900,69900,69900,0
|
|
20230927,113200,154306700,69900,69900,69900,69900,0
|
|
20230927,113100,154306700,69900,69900,69900,69900,0
|
|
20230927,113000,154306700,69900,69900,69900,69900,5
|
|
20230927,112900,153957200,69900,69900,69900,69900,0
|
|
20230927,112800,153957200,69900,69900,69900,69900,0
|
|
20230927,112700,153957200,69900,69900,69900,69900,500
|
|
20230927,112600,119007200,70000,70000,70000,70000,0
|
|
20230927,112500,119007200,70000,70000,70000,70000,0
|
|
20230927,112400,119007200,70000,70000,70000,70000,0
|
|
20230927,112300,119007200,70000,70000,70000,70000,0
|
|
20230927,112200,119007200,70000,70000,70000,70000,0
|
|
20230927,112100,119007200,70000,70000,70000,70000,27
|
|
20230927,112000,117117200,70000,70000,70000,70000,0
|
|
20230927,111900,117117200,70000,70000,70000,70000,0
|
|
20230927,111800,117117200,70000,70000,70000,70000,0
|
|
20230927,111700,117117200,70000,70000,70000,70000,0
|
|
20230927,111600,117117200,70000,70000,70000,70000,1
|
|
20230927,111500,117047200,69900,69900,69900,69900,0
|
|
20230927,111400,117047200,69900,69900,69900,69900,1
|
|
20230927,111300,116977300,69800,69800,69800,69800,0
|
|
20230927,111200,116977300,69800,69800,69800,69800,0
|
|
20230927,111100,116977300,69800,69800,69800,69800,0
|
|
20230927,111000,116977300,69800,69800,69800,69800,0
|
|
20230927,110900,116977300,69800,69800,69800,69800,0
|
|
20230927,110800,116977300,69800,69800,69800,69800,0
|
|
20230927,110700,116977300,69800,69800,69800,69800,0
|
|
20230927,110600,116977300,69800,69800,69800,69800,0
|
|
20230927,110500,116977300,69800,69800,69800,69800,0
|
|
20230927,110400,116977300,69800,69800,69800,69800,0
|
|
20230927,110300,116977300,69800,69800,69800,69800,0
|
|
20230927,110200,116977300,69800,69800,69800,69800,0
|
|
20230927,110100,116977300,69800,69800,69800,69800,0
|
|
20230927,110000,116977300,69800,69800,69800,69800,0
|
|
20230927,105900,116977300,69800,69800,69800,69800,0
|
|
20230927,105800,116977300,69800,69800,69800,69800,0
|
|
20230927,105700,116977300,69800,69800,69800,69800,0
|
|
20230927,105600,116977300,69800,69800,69800,69800,0
|
|
20230927,105500,116977300,69800,69800,69800,69800,1
|
|
20230927,105400,116907500,70000,70000,70000,70000,1
|
|
20230927,105300,116837500,70000,70000,70000,70000,0
|
|
20230927,105200,116837500,70000,70000,70000,70000,0
|
|
20230927,105100,116837500,70000,70000,70000,70000,0
|
|
20230927,105000,116837500,70000,70000,70000,70000,0
|
|
20230927,104900,116837500,70000,70000,70000,70000,0
|
|
20230927,104800,116837500,70000,70000,70000,70000,1
|
|
20230927,104700,116767500,69900,69900,69900,69900,0
|
|
20230927,104600,116767500,69900,69900,69900,69900,2
|
|
20230927,104500,116627700,69900,69900,69900,69900,1
|
|
20230927,104400,116557800,70000,70000,70000,70000,0
|
|
20230927,104300,116557800,70000,70000,70000,70000,1
|
|
20230927,104200,116487800,69900,69900,69900,69900,191
|
|
20230927,104100,103136900,69800,69800,69800,69800,180
|
|
20230927,104000,90572900,69800,69800,69800,69800,0
|
|
20230927,103900,90572900,69800,69800,69800,69800,0
|
|
20230927,103800,90572900,69800,69800,69800,69800,0
|
|
20230927,103700,90572900,69800,69800,69800,69800,0
|
|
20230927,103600,90572900,69800,69800,69800,69800,0
|
|
20230927,103500,90572900,69800,69800,69800,69800,0
|
|
20230927,103400,90572900,69800,69800,69800,69800,11
|
|
20230927,103300,89805100,69900,69900,69900,69900,0
|
|
20230927,103200,89805100,69900,69900,69900,69900,0
|
|
20230927,103100,89805100,69900,69900,69900,69900,0
|
|
20230927,103000,89805100,69900,69900,69900,69900,0
|
|
20230927,102900,89805100,69900,69900,69900,69900,0
|
|
20230927,102800,89805100,69900,69900,69900,69900,0
|
|
20230927,102700,89805100,69900,69900,69900,69900,0
|
|
20230927,102600,89805100,69900,69900,69900,69900,0
|
|
20230927,102500,89805100,69900,69900,69900,69900,1
|
|
20230927,102400,89735200,69800,69800,69800,69800,0
|
|
20230927,102300,89735200,69800,69800,69800,69800,0
|
|
20230927,102200,89735200,69800,69800,69800,69800,1
|
|
20230927,102100,89665400,69800,69800,69800,69800,0
|
|
20230927,102000,89665400,69800,69800,69800,69800,1
|
|
20230927,101900,89595600,69800,69800,69800,69800,0
|
|
20230927,101800,89595600,69800,69800,69800,69800,0
|
|
20230927,101700,89595600,69800,69800,69800,69800,0
|
|
20230927,101600,89595600,69800,69800,69800,69800,35
|
|
20230927,101500,87152600,69900,69900,69900,69900,0
|
|
20230927,101400,87152600,69900,69900,69900,69900,0
|
|
20230927,101300,87152600,69900,69900,69900,69900,0
|
|
20230927,101200,87152600,69900,69900,69900,69900,50
|
|
20230927,101100,83657600,70000,70000,70000,70000,0
|
|
20230927,101000,83657600,70000,70000,70000,70000,0
|
|
20230927,100900,83657600,70000,70000,70000,70000,1
|
|
20230927,100800,83587600,69900,69900,69900,69900,50
|
|
20230927,100700,80092600,69900,69900,69900,69900,0
|
|
20230927,100600,80092600,69900,69900,69900,69900,50
|
|
20230927,100500,76597600,69900,69900,69900,69900,0
|
|
20230927,100400,76597600,69900,69900,69900,69900,10
|
|
20230927,100300,75898600,69900,69900,69900,69900,50
|
|
20230927,100200,72403600,69900,69900,69900,69900,0
|
|
20230927,100100,72403600,69900,69900,69900,69900,0
|
|
20230927,100000,72403600,69900,69900,69900,69900,0
|
|
20230927,095900,72403600,69900,69900,69900,69900,100
|
|
20230927,095800,65413600,70000,70000,70000,70000,0
|
|
20230927,095700,65413600,70000,70000,70000,70000,0
|
|
20230927,095600,65413600,70000,70000,70000,70000,0
|
|
20230927,095500,65413600,70000,70000,70000,70000,0
|
|
20230927,095400,65413600,70000,70000,70000,70000,1
|
|
20230927,095300,65343600,69900,69900,69900,69900,0
|
|
20230927,095200,65343600,69900,69900,69900,69900,2
|
|
20230927,095100,65203800,69900,69900,69900,69900,0
|
|
20230927,095000,65203800,69900,69900,69900,69900,0
|
|
20230927,094900,65203800,69900,69900,69900,69900,0
|
|
20230927,094800,65203800,69900,69900,69900,69900,0
|
|
20230927,094700,65203800,69900,69900,69900,69900,2
|
|
20230927,094600,65064000,70000,70000,70000,70000,0
|
|
20230927,094500,65064000,70000,70000,70000,70000,0
|
|
20230927,094400,65064000,70000,70000,70000,70000,0
|
|
20230927,094300,65064000,70000,70000,70000,70000,0
|
|
20230927,094200,65064000,70000,70000,70000,70000,0
|
|
20230927,094100,65064000,70000,70000,70000,70000,0
|
|
20230927,094000,65064000,70000,70000,70000,70000,0
|
|
20230927,093900,65064000,70000,70000,70000,70000,0
|
|
20230927,093800,65064000,70000,70000,70000,70000,0
|
|
20230927,093700,65064000,70000,70000,70000,70000,0
|
|
20230927,093600,65064000,70000,70000,70000,70000,1
|
|
20230927,093500,64994000,69900,69900,69900,69900,0
|
|
20230927,093400,64994000,69900,69900,69900,69900,1
|
|
20230927,093300,64924100,69900,69900,69900,69900,2
|
|
20230927,093200,64784300,70000,70000,70000,70000,0
|
|
20230927,093100,64784300,70000,70000,70000,70000,0
|
|
20230927,093000,64784300,70000,70000,70000,70000,0
|
|
20230927,092900,64784300,70000,70000,70000,70000,0
|
|
20230927,092800,64784300,70000,70000,70000,70000,0
|
|
20230927,092700,64784300,70000,70000,70000,70000,2
|
|
20230927,092600,64644300,70000,70000,70000,70000,0
|
|
20230927,092500,64644300,70000,70000,70000,70000,1
|
|
20230927,092400,64574300,69900,69900,69900,69900,0
|
|
20230927,092300,64574300,69900,69900,69900,69900,0
|
|
20230927,092200,64574300,69900,69900,69900,69900,0
|
|
20230927,092100,64574300,69900,69900,69900,69900,0
|
|
20230927,092000,64574300,69900,69900,69900,69900,248
|
|
20230927,091900,47239100,70000,70000,70000,70000,0
|
|
20230927,091800,47239100,70000,70000,70000,70000,0
|
|
20230927,091700,47239100,70000,70000,70000,70000,0
|
|
20230927,091600,47239100,70000,70000,70000,70000,0
|
|
20230927,091500,47239100,70000,70000,70000,70000,0
|
|
20230927,091400,47239100,70000,70000,70000,70000,2
|
|
20230927,091300,47099100,70000,70000,70000,70000,0
|
|
20230927,091200,47099100,70000,70000,70000,70000,0
|
|
20230927,091100,47099100,70000,69900,70000,69900,14
|
|
20230927,091000,46120100,70000,70000,70000,70000,0
|
|
20230927,090900,46120100,70000,70000,70000,70000,0
|
|
20230927,090800,46120100,70000,70000,70000,70000,0
|
|
20230927,090700,46120100,70000,70000,70000,70000,0
|
|
20230927,090600,46120100,70000,70000,70000,70000,0
|
|
20230927,090500,46120100,70000,69900,70000,69900,562
|
|
20230927,090400,6836200,69800,69500,69800,69500,94
|
|
20230927,090300,278900,69500,69500,69500,69500,0
|
|
20230927,090200,278900,69500,69500,69500,69500,0
|
|
20230927,090100,278900,69500,69500,69500,69500,0
|
|
20230927,090000,278900,69500,69800,69800,69500,4
|