573 lines
29 KiB
CSV
573 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231024,183000,612676900,70000,70000,70000,70000,177
|
|
20231024,182900,612676900,70000,70000,70000,70000,0
|
|
20231024,182800,612676900,70000,70000,70000,70000,0
|
|
20231024,182700,612676900,70000,70000,70000,70000,0
|
|
20231024,182600,612676900,70000,70000,70000,70000,0
|
|
20231024,182500,612676900,70000,70000,70000,70000,0
|
|
20231024,182400,612676900,70000,70000,70000,70000,0
|
|
20231024,182300,612676900,70000,70000,70000,70000,0
|
|
20231024,182200,612676900,70000,70000,70000,70000,0
|
|
20231024,182100,612676900,70000,70000,70000,70000,0
|
|
20231024,182000,612676900,70000,70000,70000,70000,0
|
|
20231024,181900,612676900,70000,70000,70000,70000,0
|
|
20231024,181800,612676900,70000,70000,70000,70000,0
|
|
20231024,181700,612676900,70000,70000,70000,70000,0
|
|
20231024,181600,612676900,70000,70000,70000,70000,0
|
|
20231024,181500,612676900,70000,70000,70000,70000,0
|
|
20231024,181400,612676900,70000,70000,70000,70000,0
|
|
20231024,181300,612676900,70000,70000,70000,70000,0
|
|
20231024,181200,612676900,70000,70000,70000,70000,0
|
|
20231024,181100,612676900,70000,70000,70000,70000,0
|
|
20231024,181000,612676900,70000,70000,70000,70000,0
|
|
20231024,180900,612676900,70000,70000,70000,70000,0
|
|
20231024,180800,612676900,70000,70000,70000,70000,0
|
|
20231024,180700,612676900,70000,70000,70000,70000,0
|
|
20231024,180600,612676900,70000,70000,70000,70000,0
|
|
20231024,180500,612676900,70000,70000,70000,70000,0
|
|
20231024,180400,612676900,70000,70000,70000,70000,0
|
|
20231024,180300,612676900,70000,70000,70000,70000,0
|
|
20231024,180200,612676900,70000,70000,70000,70000,0
|
|
20231024,180100,612676900,70000,70000,70000,70000,0
|
|
20231024,180000,612676900,70000,70000,70000,70000,177
|
|
20231024,175900,612676900,70000,70000,70000,70000,0
|
|
20231024,175800,612676900,70000,70000,70000,70000,0
|
|
20231024,175700,612676900,70000,70000,70000,70000,0
|
|
20231024,175600,612676900,70000,70000,70000,70000,0
|
|
20231024,175500,612676900,70000,70000,70000,70000,0
|
|
20231024,175400,612676900,70000,70000,70000,70000,0
|
|
20231024,175300,612676900,70000,70000,70000,70000,0
|
|
20231024,175200,612676900,70000,70000,70000,70000,0
|
|
20231024,175100,612676900,70000,70000,70000,70000,0
|
|
20231024,175000,612676900,70000,70000,70000,70000,0
|
|
20231024,174900,612676900,70000,70000,70000,70000,0
|
|
20231024,174800,612676900,70000,70000,70000,70000,0
|
|
20231024,174700,612676900,70000,70000,70000,70000,0
|
|
20231024,174600,612676900,70000,70000,70000,70000,0
|
|
20231024,174500,612676900,70000,70000,70000,70000,0
|
|
20231024,174400,612676900,70000,70000,70000,70000,0
|
|
20231024,174300,612676900,70000,70000,70000,70000,0
|
|
20231024,174200,612676900,70000,70000,70000,70000,0
|
|
20231024,174100,612676900,70000,70000,70000,70000,0
|
|
20231024,174000,612676900,70000,70000,70000,70000,0
|
|
20231024,173900,612676900,70000,70000,70000,70000,0
|
|
20231024,173800,612676900,70000,70000,70000,70000,0
|
|
20231024,173700,612676900,70000,70000,70000,70000,0
|
|
20231024,173600,612676900,70000,70000,70000,70000,0
|
|
20231024,173500,612676900,70000,70000,70000,70000,0
|
|
20231024,173400,612676900,70000,70000,70000,70000,0
|
|
20231024,173300,612676900,70000,70000,70000,70000,0
|
|
20231024,173200,612676900,70000,70000,70000,70000,0
|
|
20231024,173100,612676900,70000,70000,70000,70000,0
|
|
20231024,173000,612676900,70000,70000,70000,70000,177
|
|
20231024,172900,612676900,70000,70000,70000,70000,0
|
|
20231024,172800,612676900,70000,70000,70000,70000,0
|
|
20231024,172700,612676900,70000,70000,70000,70000,0
|
|
20231024,172600,612676900,70000,70000,70000,70000,0
|
|
20231024,172500,612676900,70000,70000,70000,70000,0
|
|
20231024,172400,612676900,70000,70000,70000,70000,0
|
|
20231024,172300,612676900,70000,70000,70000,70000,0
|
|
20231024,172200,612676900,70000,70000,70000,70000,0
|
|
20231024,172100,612676900,70000,70000,70000,70000,0
|
|
20231024,172000,612676900,70000,70000,70000,70000,0
|
|
20231024,171900,612676900,70000,70000,70000,70000,0
|
|
20231024,171800,612676900,70000,70000,70000,70000,0
|
|
20231024,171700,612676900,70000,70000,70000,70000,0
|
|
20231024,171600,612676900,70000,70000,70000,70000,0
|
|
20231024,171500,612676900,70000,70000,70000,70000,0
|
|
20231024,171400,612676900,70000,70000,70000,70000,0
|
|
20231024,171300,612676900,70000,70000,70000,70000,0
|
|
20231024,171200,612676900,70000,70000,70000,70000,0
|
|
20231024,171100,612676900,70000,70000,70000,70000,0
|
|
20231024,171000,612676900,70000,70000,70000,70000,0
|
|
20231024,170900,612676900,70000,70000,70000,70000,0
|
|
20231024,170800,612676900,70000,70000,70000,70000,0
|
|
20231024,170700,612676900,70000,70000,70000,70000,0
|
|
20231024,170600,612676900,70000,70000,70000,70000,0
|
|
20231024,170500,612676900,70000,70000,70000,70000,0
|
|
20231024,170400,612676900,70000,70000,70000,70000,0
|
|
20231024,170300,612676900,70000,70000,70000,70000,0
|
|
20231024,170200,612676900,70000,70000,70000,70000,0
|
|
20231024,170100,612676900,70000,70000,70000,70000,0
|
|
20231024,170000,612676900,70000,70000,70000,70000,177
|
|
20231024,165900,612676900,70000,70000,70000,70000,0
|
|
20231024,165800,612676900,70000,70000,70000,70000,0
|
|
20231024,165700,612676900,70000,70000,70000,70000,0
|
|
20231024,165600,612676900,70000,70000,70000,70000,0
|
|
20231024,165500,612676900,70000,70000,70000,70000,0
|
|
20231024,165400,612676900,70000,70000,70000,70000,0
|
|
20231024,165300,612676900,70000,70000,70000,70000,0
|
|
20231024,165200,612676900,70000,70000,70000,70000,0
|
|
20231024,165100,612676900,70000,70000,70000,70000,0
|
|
20231024,165000,612676900,70000,70000,70000,70000,0
|
|
20231024,164900,612676900,70000,70000,70000,70000,0
|
|
20231024,164800,612676900,70000,70000,70000,70000,0
|
|
20231024,164700,612676900,70000,70000,70000,70000,0
|
|
20231024,164600,612676900,70000,70000,70000,70000,0
|
|
20231024,164500,612676900,70000,70000,70000,70000,0
|
|
20231024,164400,612676900,70000,70000,70000,70000,0
|
|
20231024,164300,612676900,70000,70000,70000,70000,0
|
|
20231024,164200,612676900,70000,70000,70000,70000,0
|
|
20231024,164100,612676900,70000,70000,70000,70000,0
|
|
20231024,164000,612676900,70000,70000,70000,70000,0
|
|
20231024,163900,612676900,70000,70000,70000,70000,0
|
|
20231024,163800,612676900,70000,70000,70000,70000,0
|
|
20231024,163700,612676900,70000,70000,70000,70000,0
|
|
20231024,163600,612676900,70000,70000,70000,70000,0
|
|
20231024,163500,612676900,70000,70000,70000,70000,0
|
|
20231024,163400,612676900,70000,70000,70000,70000,0
|
|
20231024,163300,612676900,70000,70000,70000,70000,0
|
|
20231024,163200,612676900,70000,70000,70000,70000,0
|
|
20231024,163100,612676900,70000,70000,70000,70000,0
|
|
20231024,163000,612676900,70000,70000,70000,70000,177
|
|
20231024,162900,612676900,70000,70000,70000,70000,0
|
|
20231024,162800,612676900,70000,70000,70000,70000,0
|
|
20231024,162700,612676900,70000,70000,70000,70000,0
|
|
20231024,162600,612676900,70000,70000,70000,70000,0
|
|
20231024,162500,612676900,70000,70000,70000,70000,0
|
|
20231024,162400,612676900,70000,70000,70000,70000,0
|
|
20231024,162300,612676900,70000,70000,70000,70000,0
|
|
20231024,162200,612676900,70000,70000,70000,70000,0
|
|
20231024,162100,612676900,70000,70000,70000,70000,0
|
|
20231024,162000,612676900,70000,70000,70000,70000,0
|
|
20231024,161900,612676900,70000,70000,70000,70000,0
|
|
20231024,161800,612676900,70000,70000,70000,70000,0
|
|
20231024,161700,612676900,70000,70000,70000,70000,0
|
|
20231024,161600,612676900,70000,70000,70000,70000,0
|
|
20231024,161500,612676900,70000,70000,70000,70000,0
|
|
20231024,161400,612676900,70000,70000,70000,70000,0
|
|
20231024,161300,612676900,70000,70000,70000,70000,0
|
|
20231024,161200,612676900,70000,70000,70000,70000,0
|
|
20231024,161100,612676900,70000,70000,70000,70000,0
|
|
20231024,161000,612676900,70000,70000,70000,70000,0
|
|
20231024,160900,612676900,70000,70000,70000,70000,0
|
|
20231024,160800,612676900,70000,70000,70000,70000,0
|
|
20231024,160700,612676900,70000,70000,70000,70000,0
|
|
20231024,160600,612676900,70000,70000,70000,70000,0
|
|
20231024,160500,612676900,70000,70000,70000,70000,0
|
|
20231024,160400,612676900,70000,70000,70000,70000,0
|
|
20231024,160300,612676900,70000,70000,70000,70000,0
|
|
20231024,160200,612676900,70000,70000,70000,70000,0
|
|
20231024,160100,612676900,70000,70000,70000,70000,0
|
|
20231024,160000,612676900,70000,70000,70000,70000,177
|
|
20231024,155900,612676900,70000,70000,70000,70000,0
|
|
20231024,155800,612676900,70000,70000,70000,70000,0
|
|
20231024,155700,612676900,70000,70000,70000,70000,0
|
|
20231024,155600,612676900,70000,70000,70000,70000,0
|
|
20231024,155500,612676900,70000,70000,70000,70000,0
|
|
20231024,155400,612676900,70000,70000,70000,70000,0
|
|
20231024,155300,612676900,70000,70000,70000,70000,0
|
|
20231024,155200,612676900,70000,70000,70000,70000,0
|
|
20231024,155100,612676900,70000,70000,70000,70000,0
|
|
20231024,155000,612676900,70000,70000,70000,70000,0
|
|
20231024,154900,612676900,70000,70000,70000,70000,0
|
|
20231024,154800,612676900,70000,70000,70000,70000,0
|
|
20231024,154700,612676900,70000,70000,70000,70000,0
|
|
20231024,154600,612676900,70000,70000,70000,70000,0
|
|
20231024,154500,612676900,70000,70000,70000,70000,0
|
|
20231024,154400,612676900,70000,70000,70000,70000,0
|
|
20231024,154300,612676900,70000,70000,70000,70000,0
|
|
20231024,154200,612676900,70000,70000,70000,70000,0
|
|
20231024,154100,612676900,70000,70000,70000,70000,0
|
|
20231024,154000,612676900,70000,70000,70000,70000,0
|
|
20231024,153900,612676900,70000,70000,70000,70000,0
|
|
20231024,153800,612676900,70000,70000,70000,70000,0
|
|
20231024,153700,612676900,70000,70000,70000,70000,0
|
|
20231024,153600,612676900,70000,70000,70000,70000,0
|
|
20231024,153500,612676900,70000,70000,70000,70000,0
|
|
20231024,153400,612676900,70000,70000,70000,70000,0
|
|
20231024,153300,612676900,70000,70000,70000,70000,0
|
|
20231024,153200,612676900,70000,70000,70000,70000,0
|
|
20231024,153100,612676900,70000,70000,70000,70000,0
|
|
20231024,153000,612676900,70000,70000,70000,70000,354
|
|
20231024,152900,600286900,70000,70000,70000,70000,0
|
|
20231024,152800,600286900,70000,70000,70000,70000,0
|
|
20231024,152700,600286900,70000,70000,70000,70000,0
|
|
20231024,152600,600286900,70000,70000,70000,70000,0
|
|
20231024,152500,600286900,70000,70000,70000,70000,0
|
|
20231024,152400,600286900,70000,70000,70000,70000,0
|
|
20231024,152300,600286900,70000,70000,70000,70000,0
|
|
20231024,152200,600286900,70000,70000,70000,70000,0
|
|
20231024,152100,600286900,70000,70000,70000,70000,0
|
|
20231024,152000,600286900,70000,70000,70000,70000,0
|
|
20231024,151900,600286900,70000,70000,70000,70000,0
|
|
20231024,151800,600286900,70000,70000,70000,70000,0
|
|
20231024,151700,600286900,70000,70100,70100,70000,7
|
|
20231024,151600,599796300,70100,70100,70100,70100,0
|
|
20231024,151500,599796300,70100,70100,70100,70100,0
|
|
20231024,151400,599796300,70100,70100,70100,70100,0
|
|
20231024,151300,599796300,70100,70100,70100,70100,0
|
|
20231024,151200,599796300,70100,70100,70100,70100,0
|
|
20231024,151100,599796300,70100,70100,70100,70100,2
|
|
20231024,151000,599656100,70100,70100,70100,70000,3
|
|
20231024,150900,599445900,70000,70000,70000,70000,0
|
|
20231024,150800,599445900,70000,70000,70000,70000,0
|
|
20231024,150700,599445900,70000,70000,70000,70000,0
|
|
20231024,150600,599445900,70000,70000,70000,70000,0
|
|
20231024,150500,599445900,70000,70000,70000,70000,0
|
|
20231024,150400,599445900,70000,70000,70000,70000,0
|
|
20231024,150300,599445900,70000,70000,70000,70000,3
|
|
20231024,150200,599235900,70100,70100,70100,70100,0
|
|
20231024,150100,599235900,70100,70100,70100,70100,0
|
|
20231024,150000,599235900,70100,70000,70100,70000,4
|
|
20231024,145900,598955800,70000,70000,70000,70000,19
|
|
20231024,145800,597625800,70000,70000,70000,70000,150
|
|
20231024,145700,587125800,70000,70000,70000,70000,0
|
|
20231024,145600,587125800,70000,70000,70000,70000,1
|
|
20231024,145500,587055800,70000,70000,70000,70000,209
|
|
20231024,145400,572425800,70100,70100,70100,70100,0
|
|
20231024,145300,572425800,70100,70100,70100,70100,0
|
|
20231024,145200,572425800,70100,70100,70100,70100,0
|
|
20231024,145100,572425800,70100,70100,70100,70100,0
|
|
20231024,145000,572425800,70100,70100,70100,70100,1
|
|
20231024,144900,572355700,70100,70100,70100,70100,1
|
|
20231024,144800,572285600,70000,70000,70000,70000,0
|
|
20231024,144700,572285600,70000,70000,70000,70000,1
|
|
20231024,144600,572215600,70000,70000,70000,70000,0
|
|
20231024,144500,572215600,70000,70000,70000,70000,0
|
|
20231024,144400,572215600,70000,70000,70000,70000,0
|
|
20231024,144300,572215600,70000,70000,70000,70000,1
|
|
20231024,144200,572145600,70000,70000,70000,70000,0
|
|
20231024,144100,572145600,70000,70000,70000,70000,0
|
|
20231024,144000,572145600,70000,70000,70000,70000,10
|
|
20231024,143900,571445600,70000,70000,70000,70000,0
|
|
20231024,143800,571445600,70000,70000,70000,70000,0
|
|
20231024,143700,571445600,70000,70000,70000,70000,1
|
|
20231024,143600,571375600,70000,70000,70000,70000,30
|
|
20231024,143500,569275600,70000,70000,70000,70000,0
|
|
20231024,143400,569275600,70000,70000,70000,70000,0
|
|
20231024,143300,569275600,70000,70000,70000,70000,0
|
|
20231024,143200,569275600,70000,70000,70000,70000,0
|
|
20231024,143100,569275600,70000,70000,70000,70000,0
|
|
20231024,143000,569275600,70000,70000,70000,70000,7
|
|
20231024,142900,568785600,70000,70000,70000,70000,0
|
|
20231024,142800,568785600,70000,70000,70000,70000,7
|
|
20231024,142700,568295600,70000,70000,70000,70000,1
|
|
20231024,142600,568225600,70100,70100,70100,70100,0
|
|
20231024,142500,568225600,70100,70100,70100,70100,0
|
|
20231024,142400,568225600,70100,70100,70100,70100,1
|
|
20231024,142300,568155500,70100,70100,70100,70100,0
|
|
20231024,142200,568155500,70100,70100,70100,70100,0
|
|
20231024,142100,568155500,70100,70100,70100,70100,0
|
|
20231024,142000,568155500,70100,70100,70100,70100,0
|
|
20231024,141900,568155500,70100,70100,70100,70100,1
|
|
20231024,141800,568085400,70100,70100,70100,70100,0
|
|
20231024,141700,568085400,70100,70100,70100,70100,0
|
|
20231024,141600,568085400,70100,70100,70100,70100,7
|
|
20231024,141500,567594700,70000,70000,70000,70000,2
|
|
20231024,141400,567454700,70100,70100,70100,70100,10
|
|
20231024,141300,566753700,70100,70100,70100,70100,1
|
|
20231024,141200,566683600,70000,70000,70000,70000,0
|
|
20231024,141100,566683600,70000,70000,70000,70000,0
|
|
20231024,141000,566683600,70000,70000,70000,70000,0
|
|
20231024,140900,566683600,70000,70000,70000,70000,0
|
|
20231024,140800,566683600,70000,70000,70000,70000,0
|
|
20231024,140700,566683600,70000,70000,70000,70000,1
|
|
20231024,140600,566613600,70000,70000,70000,70000,0
|
|
20231024,140500,566613600,70000,70000,70000,70000,0
|
|
20231024,140400,566613600,70000,70000,70000,70000,0
|
|
20231024,140300,566613600,70000,70000,70000,70000,0
|
|
20231024,140200,566613600,70000,70000,70000,70000,1
|
|
20231024,140100,566543600,70100,70100,70100,70100,10
|
|
20231024,140000,565842600,70100,70100,70100,70100,0
|
|
20231024,135900,565842600,70100,70100,70100,70100,3
|
|
20231024,135800,565632300,70100,70100,70100,70100,0
|
|
20231024,135700,565632300,70100,70100,70100,70100,0
|
|
20231024,135600,565632300,70100,70100,70100,70100,0
|
|
20231024,135500,565632300,70100,70100,70100,70100,1
|
|
20231024,135400,565562200,70100,70100,70100,70100,0
|
|
20231024,135300,565562200,70100,70100,70100,70100,1
|
|
20231024,135200,565492100,70000,70000,70000,70000,0
|
|
20231024,135100,565492100,70000,70000,70000,70000,0
|
|
20231024,135000,565492100,70000,70000,70000,70000,0
|
|
20231024,134900,565492100,70000,70000,70000,70000,0
|
|
20231024,134800,565492100,70000,70000,70000,70000,0
|
|
20231024,134700,565492100,70000,70000,70000,70000,0
|
|
20231024,134600,565492100,70000,70000,70000,70000,0
|
|
20231024,134500,565492100,70000,70000,70000,70000,0
|
|
20231024,134400,565492100,70000,70000,70000,70000,0
|
|
20231024,134300,565492100,70000,70000,70000,70000,0
|
|
20231024,134200,565492100,70000,70000,70000,70000,0
|
|
20231024,134100,565492100,70000,70000,70000,70000,0
|
|
20231024,134000,565492100,70000,70000,70000,70000,1
|
|
20231024,133900,565422100,70000,70000,70000,70000,0
|
|
20231024,133800,565422100,70000,70000,70000,70000,0
|
|
20231024,133700,565422100,70000,70000,70000,70000,0
|
|
20231024,133600,565422100,70000,70000,70000,70000,0
|
|
20231024,133500,565422100,70000,70000,70000,70000,0
|
|
20231024,133400,565422100,70000,70000,70000,70000,0
|
|
20231024,133300,565422100,70000,70000,70000,70000,0
|
|
20231024,133200,565422100,70000,70000,70000,70000,0
|
|
20231024,133100,565422100,70000,70000,70000,70000,0
|
|
20231024,133000,565422100,70000,70000,70000,70000,0
|
|
20231024,132900,565422100,70000,70000,70000,70000,9
|
|
20231024,132800,564792100,70000,70000,70000,70000,0
|
|
20231024,132700,564792100,70000,70000,70000,70000,0
|
|
20231024,132600,564792100,70000,70000,70000,70000,0
|
|
20231024,132500,564792100,70000,70000,70000,70000,0
|
|
20231024,132400,564792100,70000,70000,70000,70000,231
|
|
20231024,132300,548622100,70000,70000,70000,70000,0
|
|
20231024,132200,548622100,70000,70000,70000,70000,0
|
|
20231024,132100,548622100,70000,70000,70000,70000,0
|
|
20231024,132000,548622100,70000,70000,70000,70000,1
|
|
20231024,131900,548552100,70000,70000,70000,70000,0
|
|
20231024,131800,548552100,70000,70000,70000,70000,0
|
|
20231024,131700,548552100,70000,70000,70000,70000,0
|
|
20231024,131600,548552100,70000,70000,70000,70000,1
|
|
20231024,131500,548482100,70100,70100,70100,70100,0
|
|
20231024,131400,548482100,70100,70100,70100,70100,0
|
|
20231024,131300,548482100,70100,70100,70100,70100,0
|
|
20231024,131200,548482100,70100,70100,70100,70100,0
|
|
20231024,131100,548482100,70100,70100,70100,70100,0
|
|
20231024,131000,548482100,70100,70100,70100,70100,0
|
|
20231024,130900,548482100,70100,70100,70100,70100,1
|
|
20231024,130800,548412000,70000,70000,70000,70000,0
|
|
20231024,130700,548412000,70000,70000,70000,70000,15
|
|
20231024,130600,547362000,70000,70000,70000,70000,200
|
|
20231024,130500,533362000,70000,70000,70000,70000,0
|
|
20231024,130400,533362000,70000,70000,70000,70000,0
|
|
20231024,130300,533362000,70000,70000,70000,70000,10
|
|
20231024,130200,532662000,70000,70000,70000,70000,0
|
|
20231024,130100,532662000,70000,70000,70000,70000,0
|
|
20231024,130000,532662000,70000,70000,70000,70000,0
|
|
20231024,125900,532662000,70000,70000,70000,70000,0
|
|
20231024,125800,532662000,70000,70000,70000,70000,0
|
|
20231024,125700,532662000,70000,70000,70000,70000,0
|
|
20231024,125600,532662000,70000,70000,70000,70000,300
|
|
20231024,125500,511662000,70000,70000,70000,70000,15
|
|
20231024,125400,510612000,70000,70000,70000,70000,0
|
|
20231024,125300,510612000,70000,70000,70000,70000,0
|
|
20231024,125200,510612000,70000,70000,70000,70000,0
|
|
20231024,125100,510612000,70000,70000,70000,70000,250
|
|
20231024,125000,493112000,70100,70100,70100,70100,0
|
|
20231024,124900,493112000,70100,70100,70100,70100,0
|
|
20231024,124800,493112000,70100,70100,70100,70100,0
|
|
20231024,124700,493112000,70100,70100,70100,70100,0
|
|
20231024,124600,493112000,70100,70100,70100,70100,0
|
|
20231024,124500,493112000,70100,70100,70100,70100,0
|
|
20231024,124400,493112000,70100,70100,70100,70100,0
|
|
20231024,124300,493112000,70100,70100,70100,70100,0
|
|
20231024,124200,493112000,70100,70100,70100,70100,10
|
|
20231024,124100,492411000,70000,70000,70000,70000,0
|
|
20231024,124000,492411000,70000,70000,70000,70000,50
|
|
20231024,123900,488911000,70100,70100,70100,70100,0
|
|
20231024,123800,488911000,70100,70100,70100,70100,0
|
|
20231024,123700,488911000,70100,70100,70100,70100,0
|
|
20231024,123600,488911000,70100,70000,70100,70000,598
|
|
20231024,123500,447042200,69900,69900,69900,69900,10
|
|
20231024,123400,446343200,69900,69900,69900,69900,191
|
|
20231024,123300,432992300,69900,69900,69900,69900,0
|
|
20231024,123200,432992300,69900,69900,69900,69900,0
|
|
20231024,123100,432992300,69900,69900,69900,69900,200
|
|
20231024,123000,419012300,70000,70000,70000,70000,0
|
|
20231024,122900,419012300,70000,70000,70000,70000,1
|
|
20231024,122800,418942300,69900,69900,69900,69900,12
|
|
20231024,122700,418103500,70100,70100,70100,70100,0
|
|
20231024,122600,418103500,70100,70000,70100,70000,558
|
|
20231024,122500,379043400,70000,70000,70000,70000,0
|
|
20231024,122400,379043400,70000,70000,70000,70000,70
|
|
20231024,122300,374143400,70000,70000,70000,70000,0
|
|
20231024,122200,374143400,70000,70000,70000,70000,0
|
|
20231024,122100,374143400,70000,70000,70000,70000,0
|
|
20231024,122000,374143400,70000,70000,70000,70000,102
|
|
20231024,121900,367003400,70000,70000,70000,70000,0
|
|
20231024,121800,367003400,70000,70000,70000,70000,50
|
|
20231024,121700,363503400,70000,70000,70000,70000,0
|
|
20231024,121600,363503400,70000,70000,70000,70000,0
|
|
20231024,121500,363503400,70000,69600,70000,69600,829
|
|
20231024,121400,305542300,69600,69600,69600,69600,19
|
|
20231024,121300,304219900,69600,69600,69600,69600,0
|
|
20231024,121200,304219900,69600,69600,69600,69600,0
|
|
20231024,121100,304219900,69600,69600,69600,69600,0
|
|
20231024,121000,304219900,69600,69600,69600,69600,0
|
|
20231024,120900,304219900,69600,69600,69600,69600,10
|
|
20231024,120800,303523900,69600,69600,69600,69600,0
|
|
20231024,120700,303523900,69600,69600,69600,69600,0
|
|
20231024,120600,303523900,69600,69600,69600,69600,0
|
|
20231024,120500,303523900,69600,69600,69600,69600,0
|
|
20231024,120400,303523900,69600,69600,69600,69600,0
|
|
20231024,120300,303523900,69600,69600,69600,69600,1
|
|
20231024,120200,303454300,69600,69600,69600,69600,0
|
|
20231024,120100,303454300,69600,69600,69600,69600,0
|
|
20231024,120000,303454300,69600,69600,69600,69600,1
|
|
20231024,115900,303384700,69400,69400,69400,69400,0
|
|
20231024,115800,303384700,69400,69400,69400,69400,0
|
|
20231024,115700,303384700,69400,69400,69400,69400,0
|
|
20231024,115600,303384700,69400,69400,69400,69400,0
|
|
20231024,115500,303384700,69400,69400,69400,69400,1
|
|
20231024,115400,303315300,69600,69600,69600,69600,0
|
|
20231024,115300,303315300,69600,69600,69600,69600,0
|
|
20231024,115200,303315300,69600,69600,69600,69600,0
|
|
20231024,115100,303315300,69600,69600,69600,69600,0
|
|
20231024,115000,303315300,69600,69600,69600,69600,0
|
|
20231024,114900,303315300,69600,69600,69600,69600,0
|
|
20231024,114800,303315300,69600,69600,69600,69600,0
|
|
20231024,114700,303315300,69600,69600,69600,69600,0
|
|
20231024,114600,303315300,69600,69600,69600,69600,0
|
|
20231024,114500,303315300,69600,69600,69600,69600,0
|
|
20231024,114400,303315300,69600,69600,69600,69600,0
|
|
20231024,114300,303315300,69600,69600,69600,69600,0
|
|
20231024,114200,303315300,69600,69600,69600,69600,0
|
|
20231024,114100,303315300,69600,69600,69600,69600,0
|
|
20231024,114000,303315300,69600,69600,69600,69600,0
|
|
20231024,113900,303315300,69600,69600,69600,69600,0
|
|
20231024,113800,303315300,69600,69600,69600,69600,0
|
|
20231024,113700,303315300,69600,69600,69600,69600,0
|
|
20231024,113600,303315300,69600,69600,69600,69600,0
|
|
20231024,113500,303315300,69600,69600,69600,69600,0
|
|
20231024,113400,303315300,69600,69600,69600,69600,0
|
|
20231024,113300,303315300,69600,69600,69600,69600,0
|
|
20231024,113200,303315300,69600,69600,69600,69600,0
|
|
20231024,113100,303315300,69600,69600,69600,69600,0
|
|
20231024,113000,303315300,69600,69600,69600,69600,0
|
|
20231024,112900,303315300,69600,69600,69600,69600,0
|
|
20231024,112800,303315300,69600,69600,69600,69600,10
|
|
20231024,112700,302619300,69600,69600,69600,69600,1
|
|
20231024,112600,302549700,69500,69500,69500,69500,0
|
|
20231024,112500,302549700,69500,69500,69500,69500,0
|
|
20231024,112400,302549700,69500,69500,69500,69500,117
|
|
20231024,112300,294418200,69500,69500,69500,69500,0
|
|
20231024,112200,294418200,69500,69500,69500,69500,0
|
|
20231024,112100,294418200,69500,69500,69500,69500,1
|
|
20231024,112000,294348700,69400,69400,69400,69400,7
|
|
20231024,111900,293862900,69400,69400,69400,69400,0
|
|
20231024,111800,293862900,69400,69400,69400,69400,0
|
|
20231024,111700,293862900,69400,69400,69400,69400,70
|
|
20231024,111600,289004900,69500,69500,69500,69500,1
|
|
20231024,111500,288935400,69400,69400,69400,69400,0
|
|
20231024,111400,288935400,69400,69400,69400,69400,0
|
|
20231024,111300,288935400,69400,69400,69400,69400,0
|
|
20231024,111200,288935400,69400,69400,69400,69400,0
|
|
20231024,111100,288935400,69400,69400,69400,69400,0
|
|
20231024,111000,288935400,69400,69400,69400,69400,0
|
|
20231024,110900,288935400,69400,69400,69400,69400,0
|
|
20231024,110800,288935400,69400,69400,69400,69400,1
|
|
20231024,110700,288866000,69500,69500,69500,69500,0
|
|
20231024,110600,288866000,69500,69500,69500,69500,0
|
|
20231024,110500,288866000,69500,69500,69500,69500,0
|
|
20231024,110400,288866000,69500,69500,69500,69500,0
|
|
20231024,110300,288866000,69500,69500,69500,69500,0
|
|
20231024,110200,288866000,69500,69500,69500,69500,1
|
|
20231024,110100,288796500,69500,69500,69500,69500,0
|
|
20231024,110000,288796500,69500,69500,69500,69500,0
|
|
20231024,105900,288796500,69500,69500,69500,69500,0
|
|
20231024,105800,288796500,69500,69500,69500,69500,0
|
|
20231024,105700,288796500,69500,69500,69500,69500,1
|
|
20231024,105600,288727000,69400,69400,69400,69400,0
|
|
20231024,105500,288727000,69400,69400,69400,69400,0
|
|
20231024,105400,288727000,69400,69400,69400,69400,0
|
|
20231024,105300,288727000,69400,69400,69400,69400,0
|
|
20231024,105200,288727000,69400,69400,69400,69400,14
|
|
20231024,105100,287755400,69400,69400,69400,69400,0
|
|
20231024,105000,287755400,69400,69400,69400,69400,1
|
|
20231024,104900,287686000,69500,69500,69500,69500,0
|
|
20231024,104800,287686000,69500,69500,69500,69500,0
|
|
20231024,104700,287686000,69500,69500,69500,69500,0
|
|
20231024,104600,287686000,69500,69500,69500,69500,0
|
|
20231024,104500,287686000,69500,69500,69500,69500,10
|
|
20231024,104400,286991000,69400,69400,69400,69400,0
|
|
20231024,104300,286991000,69400,69400,69400,69400,0
|
|
20231024,104200,286991000,69400,69400,69400,69400,1
|
|
20231024,104100,286921600,69400,69400,69400,69400,0
|
|
20231024,104000,286921600,69400,69400,69400,69400,0
|
|
20231024,103900,286921600,69400,69400,69400,69400,0
|
|
20231024,103800,286921600,69400,69400,69400,69400,0
|
|
20231024,103700,286921600,69400,69400,69400,69400,1
|
|
20231024,103600,286852200,69400,69400,69400,69400,0
|
|
20231024,103500,286852200,69400,69400,69400,69400,0
|
|
20231024,103400,286852200,69400,69400,69400,69400,0
|
|
20231024,103300,286852200,69400,69400,69400,69400,0
|
|
20231024,103200,286852200,69400,69400,69400,69400,0
|
|
20231024,103100,286852200,69400,69400,69400,69400,0
|
|
20231024,103000,286852200,69400,69400,69400,69400,29
|
|
20231024,102900,284839600,69500,69500,69500,69500,0
|
|
20231024,102800,284839600,69500,69500,69500,69500,0
|
|
20231024,102700,284839600,69500,69500,69500,69500,0
|
|
20231024,102600,284839600,69500,69500,69500,69500,0
|
|
20231024,102500,284839600,69500,69500,69500,69500,31
|
|
20231024,102400,282685100,69700,69700,69700,69700,0
|
|
20231024,102300,282685100,69700,69700,69700,69700,0
|
|
20231024,102200,282685100,69700,69700,69700,69700,906
|
|
20231024,102100,219536900,69700,69800,69800,69700,942
|
|
20231024,102000,153794700,69800,69800,69800,69800,0
|
|
20231024,101900,153794700,69800,69800,69800,69800,0
|
|
20231024,101800,153794700,69800,69800,69800,69800,0
|
|
20231024,101700,153794700,69800,69800,69800,69800,0
|
|
20231024,101600,153794700,69800,69800,69800,69800,0
|
|
20231024,101500,153794700,69800,69800,69800,69800,0
|
|
20231024,101400,153794700,69800,69800,69800,69800,0
|
|
20231024,101300,153794700,69800,69800,69800,69800,0
|
|
20231024,101200,153794700,69800,69800,69800,69800,0
|
|
20231024,101100,153794700,69800,69800,69800,69800,0
|
|
20231024,101000,153794700,69800,69800,69800,69800,0
|
|
20231024,100900,153794700,69800,69800,69800,69800,0
|
|
20231024,100800,153794700,69800,69800,69800,69800,0
|
|
20231024,100700,153794700,69800,69800,69800,69800,2
|
|
20231024,100600,153655100,69800,69800,69800,69800,0
|
|
20231024,100500,153655100,69800,69800,69800,69800,1
|
|
20231024,100400,153585300,69800,69800,69800,69800,0
|
|
20231024,100300,153585300,69800,69800,69800,69800,71
|
|
20231024,100200,148629500,69900,69900,69900,69900,0
|
|
20231024,100100,148629500,69900,69900,69900,69900,0
|
|
20231024,100000,148629500,69900,69800,69900,69800,12
|
|
20231024,095900,147791800,69900,69900,69900,69900,0
|
|
20231024,095800,147791800,69900,69900,69900,69900,0
|
|
20231024,095700,147791800,69900,69900,69900,69900,0
|
|
20231024,095600,147791800,69900,69900,69900,69900,0
|
|
20231024,095500,147791800,69900,69900,69900,69900,0
|
|
20231024,095400,147791800,69900,69900,69900,69900,0
|
|
20231024,095300,147791800,69900,69900,69900,69900,0
|
|
20231024,095200,147791800,69900,69900,69900,69900,0
|
|
20231024,095100,147791800,69900,69900,69900,69900,0
|
|
20231024,095000,147791800,69900,69900,69900,69900,0
|
|
20231024,094900,147791800,69900,69900,69900,69900,0
|
|
20231024,094800,147791800,69900,69900,69900,69900,0
|
|
20231024,094700,147791800,69900,69900,69900,69900,0
|
|
20231024,094600,147791800,69900,69900,69900,69900,0
|
|
20231024,094500,147791800,69900,69900,69900,69900,237
|
|
20231024,094400,131225500,70000,70000,70000,70000,1
|
|
20231024,094300,131155500,70000,70000,70000,70000,1
|
|
20231024,094200,131085500,70000,70000,70000,70000,1
|
|
20231024,094100,131015500,69900,69900,69900,69900,0
|
|
20231024,094000,131015500,69900,69900,69900,69900,0
|
|
20231024,093900,131015500,69900,69900,69900,69900,0
|
|
20231024,093800,131015500,69900,69900,69900,69900,40
|
|
20231024,093700,128219500,69900,69900,69900,69900,0
|
|
20231024,093600,128219500,69900,69900,69900,69900,0
|
|
20231024,093500,128219500,69900,69900,69900,69900,0
|
|
20231024,093400,128219500,69900,69900,69900,69900,0
|
|
20231024,093300,128219500,69900,69900,69900,69900,0
|
|
20231024,093200,128219500,69900,69900,69900,69900,0
|
|
20231024,093100,128219500,69900,69900,69900,69900,0
|
|
20231024,093000,128219500,69900,70000,70000,69900,15
|
|
20231024,092900,127170900,69900,69900,69900,69900,0
|
|
20231024,092800,127170900,69900,69900,69900,69900,0
|
|
20231024,092700,127170900,69900,69900,69900,69900,0
|
|
20231024,092600,127170900,69900,69900,69900,69900,500
|
|
20231024,092500,92220900,69900,69900,69900,69900,0
|
|
20231024,092400,92220900,69900,69900,69900,69900,0
|
|
20231024,092300,92220900,69900,69900,69900,69900,10
|
|
20231024,092200,91521900,69900,69900,69900,69900,0
|
|
20231024,092100,91521900,69900,69900,69900,69900,0
|
|
20231024,092000,91521900,69900,69900,69900,69900,0
|
|
20231024,091900,91521900,69900,69900,69900,69900,0
|
|
20231024,091800,91521900,69900,69900,69900,69900,0
|
|
20231024,091700,91521900,69900,69900,69900,69900,169
|
|
20231024,091600,79708800,69900,69900,69900,69900,0
|
|
20231024,091500,79708800,69900,69800,69900,69800,99
|
|
20231024,091400,72795500,69400,69400,69400,69400,0
|
|
20231024,091300,72795500,69400,69400,69400,69400,1000
|
|
20231024,091200,3395500,69300,69300,69300,69300,0
|
|
20231024,091100,3395500,69300,69300,69300,69300,0
|
|
20231024,091000,3395500,69300,69300,69300,69300,0
|
|
20231024,090900,3395500,69300,69300,69300,69300,0
|
|
20231024,090800,3395500,69300,69300,69300,69300,0
|
|
20231024,090700,3395500,69300,69300,69300,69300,0
|
|
20231024,090600,3395500,69300,69300,69300,69300,0
|
|
20231024,090500,3395500,69300,69300,69300,69300,0
|
|
20231024,090400,3395500,69300,69300,69300,69300,0
|
|
20231024,090300,3395500,69300,69300,69300,69300,17
|
|
20231024,090200,2217400,69200,69200,69200,69200,2
|
|
20231024,090100,2079000,69300,69300,69300,69300,0
|
|
20231024,090000,2079000,69300,69300,69300,69300,30
|