585 lines
30 KiB
CSV
585 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230927,184200,405243700,25700,25700,25700,25700,847
|
|
20230927,184100,405243700,25700,25700,25700,25700,0
|
|
20230927,184000,405243700,25700,25700,25700,25700,0
|
|
20230927,183900,405243700,25700,25700,25700,25700,0
|
|
20230927,183800,405243700,25700,25700,25700,25700,0
|
|
20230927,183700,405243700,25700,25700,25700,25700,0
|
|
20230927,183600,405243700,25700,25700,25700,25700,0
|
|
20230927,183500,405243700,25700,25700,25700,25700,0
|
|
20230927,183400,405243700,25700,25700,25700,25700,0
|
|
20230927,183300,405243700,25700,25700,25700,25700,0
|
|
20230927,183200,405243700,25700,25700,25700,25700,0
|
|
20230927,183100,405243700,25700,25700,25700,25700,0
|
|
20230927,183000,405243700,25700,25700,25700,25700,0
|
|
20230927,182900,405243700,25700,25700,25700,25700,0
|
|
20230927,182800,405243700,25700,25700,25700,25700,0
|
|
20230927,182700,405243700,25700,25700,25700,25700,0
|
|
20230927,182600,405243700,25700,25700,25700,25700,0
|
|
20230927,182500,405243700,25700,25700,25700,25700,0
|
|
20230927,182400,405243700,25700,25700,25700,25700,0
|
|
20230927,182300,405243700,25700,25700,25700,25700,0
|
|
20230927,182200,405243700,25700,25700,25700,25700,0
|
|
20230927,182100,405243700,25700,25700,25700,25700,0
|
|
20230927,182000,405243700,25700,25700,25700,25700,0
|
|
20230927,181900,405243700,25700,25700,25700,25700,0
|
|
20230927,181800,405243700,25700,25700,25700,25700,0
|
|
20230927,181700,405243700,25700,25700,25700,25700,0
|
|
20230927,181600,405243700,25700,25700,25700,25700,0
|
|
20230927,181500,405243700,25700,25700,25700,25700,0
|
|
20230927,181400,405243700,25700,25700,25700,25700,0
|
|
20230927,181300,405243700,25700,25700,25700,25700,0
|
|
20230927,181200,405243700,25700,25700,25700,25700,847
|
|
20230927,181100,405243700,25700,25700,25700,25700,0
|
|
20230927,181000,405243700,25700,25700,25700,25700,0
|
|
20230927,180900,405243700,25700,25700,25700,25700,0
|
|
20230927,180800,405243700,25700,25700,25700,25700,0
|
|
20230927,180700,405243700,25700,25700,25700,25700,0
|
|
20230927,180600,405243700,25700,25700,25700,25700,0
|
|
20230927,180500,405243700,25700,25700,25700,25700,0
|
|
20230927,180400,405243700,25700,25700,25700,25700,0
|
|
20230927,180300,405243700,25700,25700,25700,25700,0
|
|
20230927,180200,405243700,25700,25700,25700,25700,0
|
|
20230927,180100,405243700,25700,25700,25700,25700,0
|
|
20230927,180000,405243700,25700,25700,25700,25700,0
|
|
20230927,175900,405243700,25700,25700,25700,25700,0
|
|
20230927,175800,405243700,25700,25700,25700,25700,0
|
|
20230927,175700,405243700,25700,25700,25700,25700,0
|
|
20230927,175600,405243700,25700,25700,25700,25700,0
|
|
20230927,175500,405243700,25700,25700,25700,25700,0
|
|
20230927,175400,405243700,25700,25700,25700,25700,0
|
|
20230927,175300,405243700,25700,25700,25700,25700,0
|
|
20230927,175200,405243700,25700,25700,25700,25700,0
|
|
20230927,175100,405243700,25700,25700,25700,25700,0
|
|
20230927,175000,405243700,25700,25700,25700,25700,0
|
|
20230927,174900,405243700,25700,25700,25700,25700,0
|
|
20230927,174800,405243700,25700,25700,25700,25700,0
|
|
20230927,174700,405243700,25700,25700,25700,25700,0
|
|
20230927,174600,405243700,25700,25700,25700,25700,0
|
|
20230927,174500,405243700,25700,25700,25700,25700,0
|
|
20230927,174400,405243700,25700,25700,25700,25700,0
|
|
20230927,174300,405243700,25700,25700,25700,25700,0
|
|
20230927,174200,405243700,25700,25700,25700,25700,847
|
|
20230927,174100,405243700,25700,25700,25700,25700,0
|
|
20230927,174000,405243700,25700,25700,25700,25700,0
|
|
20230927,173900,405243700,25700,25700,25700,25700,0
|
|
20230927,173800,405243700,25700,25700,25700,25700,0
|
|
20230927,173700,405243700,25700,25700,25700,25700,0
|
|
20230927,173600,405243700,25700,25700,25700,25700,0
|
|
20230927,173500,405243700,25700,25700,25700,25700,0
|
|
20230927,173400,405243700,25700,25700,25700,25700,0
|
|
20230927,173300,405243700,25700,25700,25700,25700,0
|
|
20230927,173200,405243700,25700,25700,25700,25700,0
|
|
20230927,173100,405243700,25700,25700,25700,25700,0
|
|
20230927,173000,405243700,25700,25700,25700,25700,0
|
|
20230927,172900,405243700,25700,25700,25700,25700,0
|
|
20230927,172800,405243700,25700,25700,25700,25700,0
|
|
20230927,172700,405243700,25700,25700,25700,25700,0
|
|
20230927,172600,405243700,25700,25700,25700,25700,0
|
|
20230927,172500,405243700,25700,25700,25700,25700,0
|
|
20230927,172400,405243700,25700,25700,25700,25700,0
|
|
20230927,172300,405243700,25700,25700,25700,25700,0
|
|
20230927,172200,405243700,25700,25700,25700,25700,0
|
|
20230927,172100,405243700,25700,25700,25700,25700,0
|
|
20230927,172000,405243700,25700,25700,25700,25700,0
|
|
20230927,171900,405243700,25700,25700,25700,25700,0
|
|
20230927,171800,405243700,25700,25700,25700,25700,0
|
|
20230927,171700,405243700,25700,25700,25700,25700,0
|
|
20230927,171600,405243700,25700,25700,25700,25700,0
|
|
20230927,171500,405243700,25700,25700,25700,25700,0
|
|
20230927,171400,405243700,25700,25700,25700,25700,0
|
|
20230927,171300,405243700,25700,25700,25700,25700,0
|
|
20230927,171200,405243700,25700,25700,25700,25700,847
|
|
20230927,171100,405243700,25700,25700,25700,25700,0
|
|
20230927,171000,405243700,25700,25700,25700,25700,0
|
|
20230927,170900,405243700,25700,25700,25700,25700,0
|
|
20230927,170800,405243700,25700,25700,25700,25700,0
|
|
20230927,170700,405243700,25700,25700,25700,25700,0
|
|
20230927,170600,405243700,25700,25700,25700,25700,0
|
|
20230927,170500,405243700,25700,25700,25700,25700,0
|
|
20230927,170400,405243700,25700,25700,25700,25700,0
|
|
20230927,170300,405243700,25700,25700,25700,25700,0
|
|
20230927,170200,405243700,25700,25700,25700,25700,0
|
|
20230927,170100,405243700,25700,25700,25700,25700,0
|
|
20230927,170000,405243700,25700,25700,25700,25700,0
|
|
20230927,165900,405243700,25700,25700,25700,25700,0
|
|
20230927,165800,405243700,25700,25700,25700,25700,0
|
|
20230927,165700,405243700,25700,25700,25700,25700,0
|
|
20230927,165600,405243700,25700,25700,25700,25700,0
|
|
20230927,165500,405243700,25700,25700,25700,25700,0
|
|
20230927,165400,405243700,25700,25700,25700,25700,0
|
|
20230927,165300,405243700,25700,25700,25700,25700,0
|
|
20230927,165200,405243700,25700,25700,25700,25700,0
|
|
20230927,165100,405243700,25700,25700,25700,25700,0
|
|
20230927,165000,405243700,25700,25700,25700,25700,0
|
|
20230927,164900,405243700,25700,25700,25700,25700,0
|
|
20230927,164800,405243700,25700,25700,25700,25700,0
|
|
20230927,164700,405243700,25700,25700,25700,25700,0
|
|
20230927,164600,405243700,25700,25700,25700,25700,0
|
|
20230927,164500,405243700,25700,25700,25700,25700,0
|
|
20230927,164400,405243700,25700,25700,25700,25700,0
|
|
20230927,164300,405243700,25700,25700,25700,25700,0
|
|
20230927,164200,405243700,25700,25700,25700,25700,847
|
|
20230927,164100,405243700,25700,25700,25700,25700,0
|
|
20230927,164000,405243700,25700,25700,25700,25700,0
|
|
20230927,163900,405243700,25700,25700,25700,25700,0
|
|
20230927,163800,405243700,25700,25700,25700,25700,0
|
|
20230927,163700,405243700,25700,25700,25700,25700,0
|
|
20230927,163600,405243700,25700,25700,25700,25700,0
|
|
20230927,163500,405243700,25700,25700,25700,25700,0
|
|
20230927,163400,405243700,25700,25700,25700,25700,0
|
|
20230927,163300,405243700,25700,25700,25700,25700,0
|
|
20230927,163200,405243700,25700,25700,25700,25700,0
|
|
20230927,163100,405243700,25700,25700,25700,25700,0
|
|
20230927,163000,405243700,25700,25700,25700,25700,0
|
|
20230927,162900,405243700,25700,25700,25700,25700,0
|
|
20230927,162800,405243700,25700,25700,25700,25700,0
|
|
20230927,162700,405243700,25700,25700,25700,25700,0
|
|
20230927,162600,405243700,25700,25700,25700,25700,0
|
|
20230927,162500,405243700,25700,25700,25700,25700,0
|
|
20230927,162400,405243700,25700,25700,25700,25700,0
|
|
20230927,162300,405243700,25700,25700,25700,25700,0
|
|
20230927,162200,405243700,25700,25700,25700,25700,0
|
|
20230927,162100,405243700,25700,25700,25700,25700,0
|
|
20230927,162000,405243700,25700,25700,25700,25700,0
|
|
20230927,161900,405243700,25700,25700,25700,25700,0
|
|
20230927,161800,405243700,25700,25700,25700,25700,0
|
|
20230927,161700,405243700,25700,25700,25700,25700,0
|
|
20230927,161600,405243700,25700,25700,25700,25700,0
|
|
20230927,161500,405243700,25700,25700,25700,25700,0
|
|
20230927,161400,405243700,25700,25700,25700,25700,0
|
|
20230927,161300,405243700,25700,25700,25700,25700,0
|
|
20230927,161200,405243700,25700,25700,25700,25700,847
|
|
20230927,161100,405243700,25700,25700,25700,25700,0
|
|
20230927,161000,405243700,25700,25700,25700,25700,0
|
|
20230927,160900,405243700,25700,25700,25700,25700,0
|
|
20230927,160800,405243700,25700,25700,25700,25700,0
|
|
20230927,160700,405243700,25700,25700,25700,25700,0
|
|
20230927,160600,405243700,25700,25700,25700,25700,0
|
|
20230927,160500,405243700,25700,25700,25700,25700,0
|
|
20230927,160400,405243700,25700,25700,25700,25700,0
|
|
20230927,160300,405243700,25700,25700,25700,25700,0
|
|
20230927,160200,405243700,25700,25700,25700,25700,0
|
|
20230927,160100,405243700,25700,25700,25700,25700,0
|
|
20230927,160000,405243700,25700,25700,25700,25700,0
|
|
20230927,155900,405243700,25700,25700,25700,25700,0
|
|
20230927,155800,405243700,25700,25700,25700,25700,0
|
|
20230927,155700,405243700,25700,25700,25700,25700,0
|
|
20230927,155600,405243700,25700,25700,25700,25700,0
|
|
20230927,155500,405243700,25700,25700,25700,25700,0
|
|
20230927,155400,405243700,25700,25700,25700,25700,0
|
|
20230927,155300,405243700,25700,25700,25700,25700,0
|
|
20230927,155200,405243700,25700,25700,25700,25700,0
|
|
20230927,155100,405243700,25700,25700,25700,25700,0
|
|
20230927,155000,405243700,25700,25700,25700,25700,0
|
|
20230927,154900,405243700,25700,25700,25700,25700,0
|
|
20230927,154800,405243700,25700,25700,25700,25700,0
|
|
20230927,154700,405243700,25700,25700,25700,25700,0
|
|
20230927,154600,405243700,25700,25700,25700,25700,0
|
|
20230927,154500,405243700,25700,25700,25700,25700,0
|
|
20230927,154400,405243700,25700,25700,25700,25700,0
|
|
20230927,154300,405243700,25700,25700,25700,25700,0
|
|
20230927,154200,405243700,25700,25700,25700,25700,847
|
|
20230927,154100,405243700,25700,25700,25700,25700,0
|
|
20230927,154000,405243700,25700,25700,25700,25700,0
|
|
20230927,153900,405243700,25700,25700,25700,25700,0
|
|
20230927,153800,405243700,25700,25700,25700,25700,0
|
|
20230927,153700,405243700,25700,25700,25700,25700,0
|
|
20230927,153600,405243700,25700,25700,25700,25700,0
|
|
20230927,153500,405243700,25700,25700,25700,25700,0
|
|
20230927,153400,405243700,25700,25700,25700,25700,0
|
|
20230927,153300,405243700,25700,25700,25700,25700,0
|
|
20230927,153200,405243700,25700,25700,25700,25700,0
|
|
20230927,153100,405243700,25700,25700,25700,25700,0
|
|
20230927,153000,405243700,25700,25700,25700,25700,847
|
|
20230927,152900,383475800,25700,25700,25700,25700,0
|
|
20230927,152800,383475800,25700,25700,25700,25700,0
|
|
20230927,152700,383475800,25700,25700,25700,25700,0
|
|
20230927,152600,383475800,25700,25700,25700,25700,0
|
|
20230927,152500,383475800,25700,25700,25700,25700,0
|
|
20230927,152400,383475800,25700,25700,25700,25700,0
|
|
20230927,152300,383475800,25700,25700,25700,25700,0
|
|
20230927,152200,383475800,25700,25700,25700,25700,0
|
|
20230927,152100,383475800,25700,25700,25700,25700,0
|
|
20230927,152000,383475800,25700,25700,25700,25700,0
|
|
20230927,151900,383475800,25700,25650,25700,25650,257
|
|
20230927,151800,376881000,25700,25700,25700,25650,767
|
|
20230927,151700,357180650,25650,25650,25650,25650,2
|
|
20230927,151600,357129350,25700,25650,25700,25650,19
|
|
20230927,151500,356641150,25650,25650,25650,25650,2
|
|
20230927,151400,356589850,25700,25650,25700,25650,32
|
|
20230927,151300,355768550,25700,25700,25700,25700,410
|
|
20230927,151200,345231550,25700,25650,25700,25650,89
|
|
20230927,151100,342948450,25700,25650,25700,25650,6
|
|
20230927,151000,342794450,25650,25650,25650,25650,3
|
|
20230927,150900,342717500,25700,25700,25700,25700,2
|
|
20230927,150800,342666100,25700,25700,25700,25700,5
|
|
20230927,150700,342537600,25700,25700,25700,25650,55
|
|
20230927,150600,341124150,25700,25700,25700,25700,0
|
|
20230927,150500,341124150,25700,25700,25700,25700,14
|
|
20230927,150400,340764350,25700,25700,25700,25700,1
|
|
20230927,150300,340738650,25700,25700,25700,25700,2
|
|
20230927,150200,340687250,25700,25700,25700,25700,0
|
|
20230927,150100,340687250,25700,25700,25700,25700,0
|
|
20230927,150000,340687250,25700,25700,25700,25700,2
|
|
20230927,145900,340635850,25700,25700,25700,25700,0
|
|
20230927,145800,340635850,25700,25700,25700,25700,1
|
|
20230927,145700,340610150,25700,25700,25700,25700,6
|
|
20230927,145600,340455950,25650,25650,25650,25650,0
|
|
20230927,145500,340455950,25650,25650,25650,25650,0
|
|
20230927,145400,340455950,25650,25700,25700,25650,7
|
|
20230927,145300,340276350,25700,25650,25700,25650,27
|
|
20230927,145200,339583400,25700,25700,25700,25700,15
|
|
20230927,145100,339197900,25700,25700,25700,25700,2
|
|
20230927,145000,339146500,25700,25700,25700,25700,3
|
|
20230927,144900,339069400,25700,25700,25700,25700,1
|
|
20230927,144800,339043700,25700,25700,25700,25700,1
|
|
20230927,144700,339018000,25700,25700,25700,25700,0
|
|
20230927,144600,339018000,25700,25700,25700,25700,1
|
|
20230927,144500,338992300,25700,25700,25700,25700,0
|
|
20230927,144400,338992300,25700,25700,25700,25700,0
|
|
20230927,144300,338992300,25700,25700,25700,25700,1
|
|
20230927,144200,338966600,25700,25700,25700,25700,1
|
|
20230927,144100,338940900,25700,25700,25700,25700,0
|
|
20230927,144000,338940900,25700,25700,25700,25700,0
|
|
20230927,143900,338940900,25700,25700,25700,25700,0
|
|
20230927,143800,338940900,25700,25700,25700,25700,0
|
|
20230927,143700,338940900,25700,25700,25700,25700,0
|
|
20230927,143600,338940900,25700,25700,25700,25700,0
|
|
20230927,143500,338940900,25700,25700,25700,25700,14
|
|
20230927,143400,338581100,25700,25700,25700,25700,7
|
|
20230927,143300,338401200,25700,25700,25700,25700,0
|
|
20230927,143200,338401200,25700,25700,25700,25700,2
|
|
20230927,143100,338349800,25700,25700,25700,25700,0
|
|
20230927,143000,338349800,25700,25700,25700,25700,6
|
|
20230927,142900,338195600,25700,25700,25700,25700,0
|
|
20230927,142800,338195600,25700,25700,25700,25700,4
|
|
20230927,142700,338092800,25700,25700,25700,25700,3
|
|
20230927,142600,338015700,25700,25700,25700,25700,0
|
|
20230927,142500,338015700,25700,25700,25700,25700,0
|
|
20230927,142400,338015700,25700,25700,25700,25700,0
|
|
20230927,142300,338015700,25700,25700,25700,25700,1
|
|
20230927,142200,337990000,25700,25700,25700,25700,0
|
|
20230927,142100,337990000,25700,25700,25700,25700,0
|
|
20230927,142000,337990000,25700,25700,25700,25700,52
|
|
20230927,141900,336653600,25700,25700,25700,25700,0
|
|
20230927,141800,336653600,25700,25700,25700,25700,0
|
|
20230927,141700,336653600,25700,25700,25700,25700,20
|
|
20230927,141600,336139600,25700,25700,25700,25700,1
|
|
20230927,141500,336113900,25700,25700,25700,25700,0
|
|
20230927,141400,336113900,25700,25700,25700,25700,0
|
|
20230927,141300,336113900,25700,25700,25700,25700,0
|
|
20230927,141200,336113900,25700,25700,25700,25700,1
|
|
20230927,141100,336088200,25700,25700,25700,25700,1
|
|
20230927,141000,336062500,25700,25700,25700,25700,5
|
|
20230927,140900,335934000,25700,25700,25700,25700,1
|
|
20230927,140800,335908300,25700,25700,25700,25700,6
|
|
20230927,140700,335754100,25700,25700,25700,25700,0
|
|
20230927,140600,335754100,25700,25700,25700,25700,0
|
|
20230927,140500,335754100,25700,25700,25700,25700,16
|
|
20230927,140400,335342900,25700,25750,25750,25700,84
|
|
20230927,140300,333183900,25750,25750,25750,25750,0
|
|
20230927,140200,333183900,25750,25750,25750,25750,3
|
|
20230927,140100,333106650,25750,25750,25750,25750,1
|
|
20230927,140000,333080900,25750,25750,25750,25750,15
|
|
20230927,135900,332694650,25750,25750,25750,25750,0
|
|
20230927,135800,332694650,25750,25750,25750,25750,0
|
|
20230927,135700,332694650,25750,25750,25750,25750,0
|
|
20230927,135600,332694650,25750,25750,25750,25750,0
|
|
20230927,135500,332694650,25750,25750,25750,25750,2
|
|
20230927,135400,332643150,25750,25750,25750,25750,0
|
|
20230927,135300,332643150,25750,25750,25750,25750,0
|
|
20230927,135200,332643150,25750,25750,25750,25750,0
|
|
20230927,135100,332643150,25750,25750,25750,25750,0
|
|
20230927,135000,332643150,25750,25750,25750,25750,1
|
|
20230927,134900,332617400,25750,25750,25750,25750,1
|
|
20230927,134800,332591650,25650,25650,25650,25650,0
|
|
20230927,134700,332591650,25650,25650,25650,25650,0
|
|
20230927,134600,332591650,25650,25650,25650,25650,0
|
|
20230927,134500,332591650,25650,25650,25650,25650,0
|
|
20230927,134400,332591650,25650,25650,25650,25650,0
|
|
20230927,134300,332591650,25650,25650,25650,25650,2
|
|
20230927,134200,332540350,25750,25700,25750,25700,29
|
|
20230927,134100,331795000,25700,25700,25700,25700,1
|
|
20230927,134000,331769300,25700,25700,25700,25700,1
|
|
20230927,133900,331743600,25600,25700,25700,25600,350
|
|
20230927,133800,322759100,25700,25700,25700,25700,90
|
|
20230927,133700,320446100,25750,25750,25750,25750,1
|
|
20230927,133600,320420350,25750,25750,25750,25750,0
|
|
20230927,133500,320420350,25750,25750,25750,25750,1
|
|
20230927,133400,320394600,25750,25750,25750,25750,10
|
|
20230927,133300,320137100,25750,25750,25750,25750,0
|
|
20230927,133200,320137100,25750,25750,25750,25750,2
|
|
20230927,133100,320085600,25750,25750,25750,25750,0
|
|
20230927,133000,320085600,25750,25750,25750,25750,0
|
|
20230927,132900,320085600,25750,25750,25750,25750,0
|
|
20230927,132800,320085600,25750,25750,25750,25750,1
|
|
20230927,132700,320059850,25750,25750,25750,25750,10
|
|
20230927,132600,319802350,25750,25750,25750,25750,35
|
|
20230927,132500,318901100,25700,25700,25700,25700,0
|
|
20230927,132400,318901100,25700,25700,25700,25700,0
|
|
20230927,132300,318901100,25700,25700,25700,25700,0
|
|
20230927,132200,318901100,25700,25700,25700,25700,100
|
|
20230927,132100,316331100,25750,25750,25750,25750,1
|
|
20230927,132000,316305350,25750,25750,25750,25750,1
|
|
20230927,131900,316279600,25750,25700,25750,25700,234
|
|
20230927,131800,310260750,25700,25700,25700,25700,0
|
|
20230927,131700,310260750,25700,25700,25700,25700,0
|
|
20230927,131600,310260750,25700,25700,25700,25700,0
|
|
20230927,131500,310260750,25700,25700,25700,25700,2
|
|
20230927,131400,310209350,25700,25650,25700,25650,11
|
|
20230927,131300,309927150,25650,25650,25650,25650,0
|
|
20230927,131200,309927150,25650,25650,25650,25650,0
|
|
20230927,131100,309927150,25650,25650,25650,25650,11
|
|
20230927,131000,309645000,25650,25650,25650,25650,4
|
|
20230927,130900,309542400,25650,25650,25650,25650,0
|
|
20230927,130800,309542400,25650,25650,25650,25650,1
|
|
20230927,130700,309516750,25650,25650,25650,25650,0
|
|
20230927,130600,309516750,25650,25650,25650,25650,52
|
|
20230927,130500,308182950,25650,25650,25650,25650,0
|
|
20230927,130400,308182950,25650,25650,25650,25650,0
|
|
20230927,130300,308182950,25650,25650,25650,25650,1
|
|
20230927,130200,308157300,25700,25700,25700,25700,1
|
|
20230927,130100,308131600,25700,25700,25700,25700,1
|
|
20230927,130000,308105900,25650,25650,25650,25650,0
|
|
20230927,125900,308105900,25650,25650,25650,25650,34
|
|
20230927,125800,307233800,25700,25700,25700,25700,0
|
|
20230927,125700,307233800,25700,25700,25700,25700,15
|
|
20230927,125600,306848300,25650,25650,25650,25650,5
|
|
20230927,125500,306720050,25650,25650,25650,25650,19
|
|
20230927,125400,306232700,25700,25700,25700,25700,1
|
|
20230927,125300,306207000,25700,25700,25700,25700,1
|
|
20230927,125200,306181300,25700,25700,25700,25700,0
|
|
20230927,125100,306181300,25700,25700,25700,25700,0
|
|
20230927,125000,306181300,25700,25700,25700,25700,0
|
|
20230927,124900,306181300,25700,25700,25700,25700,0
|
|
20230927,124800,306181300,25700,25700,25700,25700,0
|
|
20230927,124700,306181300,25700,25700,25700,25700,1
|
|
20230927,124600,306155600,25700,25700,25700,25700,1
|
|
20230927,124500,306129900,25700,25700,25700,25700,6
|
|
20230927,124400,305975700,25700,25700,25700,25700,153
|
|
20230927,124300,302043600,25700,25700,25700,25700,0
|
|
20230927,124200,302043600,25700,25700,25700,25700,0
|
|
20230927,124100,302043600,25700,25700,25700,25700,0
|
|
20230927,124000,302043600,25700,25700,25700,25700,1
|
|
20230927,123900,302017900,25700,25700,25700,25700,0
|
|
20230927,123800,302017900,25700,25700,25700,25700,0
|
|
20230927,123700,302017900,25700,25700,25700,25700,0
|
|
20230927,123600,302017900,25700,25700,25700,25700,0
|
|
20230927,123500,302017900,25700,25700,25700,25700,0
|
|
20230927,123400,302017900,25700,25700,25700,25700,1
|
|
20230927,123300,301992200,25700,25700,25700,25700,0
|
|
20230927,123200,301992200,25700,25700,25700,25700,10
|
|
20230927,123100,301735200,25700,25700,25700,25700,0
|
|
20230927,123000,301735200,25700,25700,25700,25700,0
|
|
20230927,122900,301735200,25700,25700,25700,25700,0
|
|
20230927,122800,301735200,25700,25700,25700,25700,0
|
|
20230927,122700,301735200,25700,25700,25700,25700,1
|
|
20230927,122600,301709500,25700,25700,25700,25700,0
|
|
20230927,122500,301709500,25700,25700,25700,25700,0
|
|
20230927,122400,301709500,25700,25700,25700,25700,1
|
|
20230927,122300,301683800,25700,25700,25700,25700,0
|
|
20230927,122200,301683800,25700,25700,25700,25700,0
|
|
20230927,122100,301683800,25700,25700,25700,25700,0
|
|
20230927,122000,301683800,25700,25700,25700,25700,1
|
|
20230927,121900,301658100,25700,25700,25700,25700,1
|
|
20230927,121800,301632400,25700,25700,25700,25700,0
|
|
20230927,121700,301632400,25700,25700,25700,25700,1
|
|
20230927,121600,301606700,25650,25650,25650,25650,1
|
|
20230927,121500,301581050,25600,25600,25600,25600,0
|
|
20230927,121400,301581050,25600,25600,25600,25600,0
|
|
20230927,121300,301581050,25600,25650,25650,25600,11
|
|
20230927,121200,301299400,25650,25650,25650,25650,0
|
|
20230927,121100,301299400,25650,25650,25650,25650,0
|
|
20230927,121000,301299400,25650,25650,25650,25650,1
|
|
20230927,120900,301273750,25650,25650,25650,25650,0
|
|
20230927,120800,301273750,25650,25650,25650,25650,0
|
|
20230927,120700,301273750,25650,25650,25650,25650,0
|
|
20230927,120600,301273750,25650,25650,25650,25650,1
|
|
20230927,120500,301248100,25650,25650,25650,25650,1
|
|
20230927,120400,301222450,25650,25650,25650,25650,2
|
|
20230927,120300,301171150,25600,25600,25600,25600,30
|
|
20230927,120200,300403150,25700,25700,25700,25650,12
|
|
20230927,120100,300095250,25650,25650,25650,25650,37
|
|
20230927,120000,299146200,25650,25650,25650,25650,1
|
|
20230927,115900,299120550,25700,25700,25700,25700,1
|
|
20230927,115800,299094850,25700,25700,25700,25700,0
|
|
20230927,115700,299094850,25700,25700,25700,25700,0
|
|
20230927,115600,299094850,25700,25700,25700,25700,2
|
|
20230927,115500,299043450,25700,25700,25700,25700,0
|
|
20230927,115400,299043450,25700,25700,25700,25700,16
|
|
20230927,115300,298632250,25700,25700,25700,25700,1
|
|
20230927,115200,298606550,25700,25700,25700,25700,0
|
|
20230927,115100,298606550,25700,25700,25700,25700,1
|
|
20230927,115000,298580850,25700,25700,25700,25700,10
|
|
20230927,114900,298323850,25700,25700,25700,25700,0
|
|
20230927,114800,298323850,25700,25700,25700,25700,0
|
|
20230927,114700,298323850,25700,25700,25700,25700,0
|
|
20230927,114600,298323850,25700,25700,25700,25700,11
|
|
20230927,114500,298041150,25700,25700,25700,25700,5
|
|
20230927,114400,297912650,25700,25700,25700,25700,0
|
|
20230927,114300,297912650,25700,25700,25700,25700,0
|
|
20230927,114200,297912650,25700,25700,25700,25700,0
|
|
20230927,114100,297912650,25700,25700,25700,25700,5
|
|
20230927,114000,297784150,25700,25700,25700,25700,7
|
|
20230927,113900,297604250,25700,25700,25700,25700,1
|
|
20230927,113800,297578550,25600,25650,25650,25600,19
|
|
20230927,113700,297092100,25700,25700,25700,25700,4
|
|
20230927,113600,296989300,25700,25700,25700,25700,0
|
|
20230927,113500,296989300,25700,25700,25700,25700,1
|
|
20230927,113400,296963600,25700,25700,25700,25700,1
|
|
20230927,113300,296937900,25700,25700,25700,25700,1
|
|
20230927,113200,296912200,25700,25700,25700,25700,2
|
|
20230927,113100,296860800,25700,25650,25700,25650,23
|
|
20230927,113000,296270800,25700,25700,25700,25700,4
|
|
20230927,112900,296168000,25750,25750,25750,25750,0
|
|
20230927,112800,296168000,25750,25750,25750,25750,0
|
|
20230927,112700,296168000,25750,25750,25750,25750,0
|
|
20230927,112600,296168000,25750,25750,25750,25750,0
|
|
20230927,112500,296168000,25750,25700,25750,25700,2
|
|
20230927,112400,296116550,25750,25750,25750,25750,3
|
|
20230927,112300,296039300,25700,25700,25700,25700,0
|
|
20230927,112200,296039300,25700,25700,25700,25700,0
|
|
20230927,112100,296039300,25700,25700,25700,25700,0
|
|
20230927,112000,296039300,25700,25700,25700,25700,5
|
|
20230927,111900,295910800,25700,25700,25700,25700,6
|
|
20230927,111800,295756600,25700,25700,25700,25700,0
|
|
20230927,111700,295756600,25700,25700,25700,25700,0
|
|
20230927,111600,295756600,25700,25700,25700,25700,2
|
|
20230927,111500,295705200,25700,25700,25700,25700,1
|
|
20230927,111400,295679500,25700,25700,25700,25700,1
|
|
20230927,111300,295653800,25700,25700,25700,25700,2
|
|
20230927,111200,295602400,25700,25700,25700,25700,0
|
|
20230927,111100,295602400,25700,25700,25700,25700,2
|
|
20230927,111000,295551000,25650,25650,25650,25650,12
|
|
20230927,110900,295243200,25650,25650,25650,25650,2
|
|
20230927,110800,295191900,25650,25650,25650,25650,29
|
|
20230927,110700,294448050,25650,25650,25650,25650,0
|
|
20230927,110600,294448050,25650,25650,25650,25650,0
|
|
20230927,110500,294448050,25650,25650,25650,25650,0
|
|
20230927,110400,294448050,25650,25650,25650,25650,2
|
|
20230927,110300,294396750,25750,25750,25750,25750,0
|
|
20230927,110200,294396750,25750,25750,25750,25750,0
|
|
20230927,110100,294396750,25750,25750,25750,25750,13
|
|
20230927,110000,294062000,25750,25750,25750,25750,0
|
|
20230927,105900,294062000,25750,25750,25750,25750,0
|
|
20230927,105800,294062000,25750,25750,25750,25750,0
|
|
20230927,105700,294062000,25750,25750,25750,25750,0
|
|
20230927,105600,294062000,25750,25750,25750,25750,0
|
|
20230927,105500,294062000,25750,25750,25750,25750,0
|
|
20230927,105400,294062000,25750,25750,25750,25750,0
|
|
20230927,105300,294062000,25750,25750,25750,25750,0
|
|
20230927,105200,294062000,25750,25750,25750,25750,3
|
|
20230927,105100,293984750,25750,25750,25750,25750,0
|
|
20230927,105000,293984750,25750,25750,25750,25750,2
|
|
20230927,104900,293933250,25750,25750,25750,25750,0
|
|
20230927,104800,293933250,25750,25750,25750,25750,1
|
|
20230927,104700,293907500,25750,25750,25750,25750,0
|
|
20230927,104600,293907500,25750,25750,25750,25750,1
|
|
20230927,104500,293881750,25750,25650,25750,25650,97
|
|
20230927,104400,291393150,25650,25650,25650,25650,0
|
|
20230927,104300,291393150,25650,25650,25650,25650,0
|
|
20230927,104200,291393150,25650,25650,25650,25650,0
|
|
20230927,104100,291393150,25650,25650,25650,25650,0
|
|
20230927,104000,291393150,25650,25650,25650,25650,11
|
|
20230927,103900,291111000,25600,25600,25600,25600,0
|
|
20230927,103800,291111000,25600,25600,25600,25600,0
|
|
20230927,103700,291111000,25600,25600,25600,25600,0
|
|
20230927,103600,291111000,25600,25600,25600,25600,0
|
|
20230927,103500,291111000,25600,25600,25600,25600,0
|
|
20230927,103400,291111000,25600,25600,25600,25600,0
|
|
20230927,103300,291111000,25600,25600,25600,25600,0
|
|
20230927,103200,291111000,25600,25600,25600,25600,0
|
|
20230927,103100,291111000,25600,25600,25600,25600,166
|
|
20230927,103000,286861400,25450,25450,25450,25450,0
|
|
20230927,102900,286861400,25450,25450,25450,25450,0
|
|
20230927,102800,286861400,25450,25500,25500,25450,85
|
|
20230927,102700,284694050,25550,25550,25550,25550,0
|
|
20230927,102600,284694050,25550,25600,25600,25550,17
|
|
20230927,102500,284259450,25600,25600,25600,25600,0
|
|
20230927,102400,284259450,25600,25600,25600,25600,1
|
|
20230927,102300,284233850,25550,25550,25550,25550,0
|
|
20230927,102200,284233850,25550,25550,25550,25550,5
|
|
20230927,102100,284106100,25550,25550,25550,25550,0
|
|
20230927,102000,284106100,25550,25550,25550,25550,0
|
|
20230927,101900,284106100,25550,25550,25550,25550,0
|
|
20230927,101800,284106100,25550,25550,25550,25550,11
|
|
20230927,101700,283825050,25600,25600,25600,25600,0
|
|
20230927,101600,283825050,25600,25600,25600,25600,0
|
|
20230927,101500,283825050,25600,25600,25600,25600,14
|
|
20230927,101400,283466650,25600,25600,25600,25600,0
|
|
20230927,101300,283466650,25600,25600,25600,25600,60
|
|
20230927,101200,281930650,25600,25600,25600,25600,1
|
|
20230927,101100,281905050,25550,25550,25550,25550,0
|
|
20230927,101000,281905050,25550,25550,25550,25550,1
|
|
20230927,100900,281879500,25550,25550,25550,25550,0
|
|
20230927,100800,281879500,25550,25550,25550,25550,0
|
|
20230927,100700,281879500,25550,25550,25550,25550,0
|
|
20230927,100600,281879500,25550,25550,25550,25550,0
|
|
20230927,100500,281879500,25550,25550,25550,25550,3
|
|
20230927,100400,281802850,25550,25550,25550,25550,0
|
|
20230927,100300,281802850,25550,25550,25550,25550,0
|
|
20230927,100200,281802850,25550,25550,25550,25550,0
|
|
20230927,100100,281802850,25550,25550,25550,25550,0
|
|
20230927,100000,281802850,25550,25550,25550,25550,16
|
|
20230927,095900,281394050,25550,25550,25550,25550,0
|
|
20230927,095800,281394050,25550,25550,25550,25550,2
|
|
20230927,095700,281342950,25550,25550,25550,25550,53
|
|
20230927,095600,279988800,25550,25550,25550,25550,0
|
|
20230927,095500,279988800,25550,25550,25550,25550,0
|
|
20230927,095400,279988800,25550,25550,25550,25550,0
|
|
20230927,095300,279988800,25550,25550,25550,25550,0
|
|
20230927,095200,279988800,25550,25550,25550,25550,4
|
|
20230927,095100,279886600,25500,25500,25500,25500,0
|
|
20230927,095000,279886600,25500,25500,25500,25500,0
|
|
20230927,094900,279886600,25500,25500,25500,25500,0
|
|
20230927,094800,279886600,25500,25500,25500,25500,0
|
|
20230927,094700,279886600,25500,25500,25500,25500,34
|
|
20230927,094600,279019600,25450,25450,25450,25450,0
|
|
20230927,094500,279019600,25450,25450,25450,25450,0
|
|
20230927,094400,279019600,25450,25450,25450,25450,392
|
|
20230927,094300,269043200,25450,25450,25450,25450,20
|
|
20230927,094200,268534200,25500,25500,25500,25500,0
|
|
20230927,094100,268534200,25500,25500,25500,25500,20
|
|
20230927,094000,268024200,25500,25500,25500,25500,0
|
|
20230927,093900,268024200,25500,25500,25500,25500,0
|
|
20230927,093800,268024200,25500,25450,25500,25450,9
|
|
20230927,093700,267794800,25500,25500,25500,25500,70
|
|
20230927,093600,266009800,25500,25500,25500,25500,0
|
|
20230927,093500,266009800,25500,25450,25600,25450,125
|
|
20230927,093400,262822250,25400,25600,25600,25400,89
|
|
20230927,093300,260558200,25600,25600,25600,25600,1
|
|
20230927,093200,260532600,25600,25600,25600,25600,1
|
|
20230927,093100,260507000,25600,25600,25600,25600,3
|
|
20230927,093000,260430200,25600,25500,25600,25500,11
|
|
20230927,092900,260149600,25600,25600,25600,25600,1
|
|
20230927,092800,260124000,25450,25500,25600,25450,171
|
|
20230927,092700,255767900,25600,25600,25600,25600,0
|
|
20230927,092600,255767900,25600,25600,25600,25600,0
|
|
20230927,092500,255767900,25600,25600,25600,25600,47
|
|
20230927,092400,254564700,25600,25350,25600,25350,455
|
|
20230927,092300,242955600,25400,25400,25400,25400,100
|
|
20230927,092200,240415600,25400,25500,25500,25200,2558
|
|
20230927,092100,175613350,25500,25500,25500,25500,288
|
|
20230927,092000,168269350,25500,25500,25500,25500,13
|
|
20230927,091900,167937850,25500,25500,25500,25500,358
|
|
20230927,091800,158808850,25550,25550,25550,25550,2
|
|
20230927,091700,158757750,25550,25500,25550,25500,59
|
|
20230927,091600,157252800,25550,25550,25550,25550,22
|
|
20230927,091500,156690700,25550,25550,25550,25550,110
|
|
20230927,091400,153880200,25550,25550,25550,25550,100
|
|
20230927,091300,151325200,25550,25550,25550,25550,17
|
|
20230927,091200,150890850,25500,25650,25650,25500,268
|
|
20230927,091100,144042150,25650,25650,25650,25650,0
|
|
20230927,091000,144042150,25650,25650,25650,25650,0
|
|
20230927,090900,144042150,25650,25650,25650,25650,96
|
|
20230927,090800,141579750,25650,25650,25650,25650,0
|
|
20230927,090700,141579750,25650,25550,25650,25550,126
|
|
20230927,090600,138349650,25500,25500,25500,25500,13
|
|
20230927,090500,138018150,25500,25500,25500,25450,103
|
|
20230927,090400,135395450,25500,25450,25500,25450,259
|
|
20230927,090300,128801000,25500,25500,25500,25500,2
|
|
20230927,090200,128750000,25450,25450,25450,25450,58
|
|
20230927,090100,127273900,25500,25500,25500,25500,0
|
|
20230927,090000,127273900,25500,25200,25600,25200,5050
|